247,000€
-1,11%
Echtzeit-Aktienkurs Cigna Group
Bid:
Ask:
Aktienkurse zur Cigna Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 251,77 | 252,40 | 245,00 | 247,40 | -0,95% | - |
| 18.09.2025 | 251,70 | 253,65 | 248,83 | 249,77 | -0,48% | 32,00 |
| 17.09.2025 | 248,35 | 252,88 | 247,80 | 250,98 | 0,91% | - |
| 16.09.2025 | 252,10 | 253,68 | 246,90 | 248,70 | -1,56% | 8,00 |
| 15.09.2025 | 258,20 | 258,77 | 251,35 | 252,65 | -3,25% | - |
| 12.09.2025 | 260,65 | 261,20 | 260,10 | 261,15 | 0,38% | - |
| 11.09.2025 | 258,63 | 261,48 | 257,80 | 260,15 | 0,80% | - |
| 10.09.2025 | 258,83 | 259,48 | 255,10 | 258,08 | -0,02% | - |
| 09.09.2025 | 255,75 | 260,20 | 255,60 | 258,13 | 0,51% | - |
| 08.09.2025 | 260,50 | 261,58 | 255,75 | 256,83 | -1,44% | - |
| 05.09.2025 | 261,02 | 262,20 | 258,58 | 260,58 | 0,13% | - |
| 04.09.2025 | 256,65 | 260,50 | 254,88 | 260,23 | 0,98% | - |
| 03.09.2025 | 258,25 | 262,02 | 255,02 | 257,70 | -0,25% | - |
| 02.09.2025 | 257,17 | 262,23 | 253,85 | 258,35 | 0,46% | - |
| 01.09.2025 | 256,73 | 257,42 | 256,20 | 257,17 | -0,17% | - |
| 29.08.2025 | 255,93 | 259,35 | 254,95 | 257,63 | 0,67% | - |
| 28.08.2025 | 257,33 | 258,15 | 252,38 | 255,90 | -0,75% | - |
| 27.08.2025 | 258,75 | 260,27 | 256,52 | 257,83 | -0,10% | - |
| 26.08.2025 | 258,88 | 258,88 | 255,52 | 258,08 | -0,40% | - |
| 25.08.2025 | 259,67 | 262,33 | 256,30 | 259,10 | -0,16% | - |
| 22.08.2025 | 259,30 | 263,52 | 259,20 | 259,52 | 0,04% | - |
| 21.08.2025 | 261,45 | 262,52 | 257,38 | 259,42 | -0,72% | - |
| 20.08.2025 | 259,42 | 262,05 | 257,77 | 261,30 | 0,69% | - |
| 19.08.2025 | 255,30 | 259,63 | 254,90 | 259,50 | 1,30% | - |
| 18.08.2025 | 253,68 | 259,55 | 253,33 | 256,17 | 0,98% | - |
| 15.08.2025 | 253,70 | 256,42 | 249,88 | 253,70 | 1,71% | 11,00 |
| 14.08.2025 | 245,15 | 250,60 | 241,90 | 249,43 | 1,73% | - |
| 13.08.2025 | 239,23 | 245,33 | 238,93 | 245,18 | 1,93% | - |
| 12.08.2025 | 238,68 | 241,35 | 236,35 | 240,52 | 0,75% | 20,00 |
| 11.08.2025 | 235,75 | 240,45 | 235,75 | 238,73 | 1,07% | - |
| 08.08.2025 | 232,33 | 236,70 | 231,77 | 236,20 | 1,95% | - |
| 07.08.2025 | 231,52 | 233,58 | 230,48 | 231,68 | 0,00% | - |
| 06.08.2025 | 233,90 | 235,88 | 229,73 | 231,68 | -1,13% | - |
| 05.08.2025 | 230,38 | 238,75 | 230,38 | 234,33 | 1,44% | - |
| 04.08.2025 | 226,27 | 232,30 | 224,95 | 231,00 | 0,37% | - |
| 01.08.2025 | 234,18 | 236,30 | 225,80 | 230,15 | -1,43% | - |
| 31.07.2025 | 262,20 | 270,77 | 231,43 | 233,50 | -10,59% | 25,00 |
| 30.07.2025 | 253,08 | 261,17 | 252,52 | 261,15 | 3,32% | - |
| 29.07.2025 | 253,10 | 257,88 | 248,48 | 252,75 | 0,25% | - |
| 28.07.2025 | 253,88 | 255,05 | 250,98 | 252,13 | -0,10% | - |
| 25.07.2025 | 251,05 | 254,65 | 250,02 | 252,38 | 1,05% | - |
| 24.07.2025 | 258,52 | 259,38 | 249,18 | 249,75 | -3,37% | - |
| 23.07.2025 | 255,27 | 258,83 | 255,27 | 258,45 | 1,30% | - |
| 22.07.2025 | 252,05 | 258,88 | 251,52 | 255,13 | 1,23% | - |
| 21.07.2025 | 254,33 | 255,70 | 251,02 | 252,02 | -0,73% | - |
| 18.07.2025 | 257,20 | 258,90 | 252,23 | 253,88 | -1,28% | - |
| 17.07.2025 | 262,77 | 264,27 | 255,60 | 257,17 | -2,16% | - |
| 16.07.2025 | 260,67 | 263,40 | 256,65 | 262,85 | 0,81% | - |
| 15.07.2025 | 260,05 | 263,42 | 258,27 | 260,75 | 0,44% | - |
| 14.07.2025 | 259,35 | 263,80 | 258,17 | 259,60 | 0,24% | - |
| 11.07.2025 | 262,30 | 264,35 | 258,52 | 258,98 | -1,83% | 4,00 |
| 10.07.2025 | 265,30 | 267,05 | 261,98 | 263,80 | -0,09% | - |
| 09.07.2025 | 265,75 | 267,35 | 262,25 | 264,05 | -0,79% | - |
| 08.07.2025 | 267,27 | 271,77 | 265,10 | 266,15 | -0,43% | - |
| 07.07.2025 | 271,52 | 273,27 | 265,38 | 267,30 | -1,38% | - |
| 04.07.2025 | 271,98 | 271,98 | 270,05 | 271,05 | -0,64% | - |
| 03.07.2025 | 271,58 | 274,83 | 270,98 | 272,80 | 0,50% | - |
| 02.07.2025 | 283,67 | 284,52 | 271,42 | 271,45 | -4,30% | - |
| 01.07.2025 | 277,42 | 287,00 | 277,42 | 283,65 | 1,10% | - |
| 30.06.2025 | 278,40 | 280,67 | 277,77 | 280,58 | 0,53% | - |
| 27.06.2025 | 282,02 | 283,75 | 279,10 | 279,10 | -0,55% | - |
| 26.06.2025 | 271,02 | 283,08 | 269,63 | 280,65 | 3,69% | - |
| 25.06.2025 | 272,95 | 274,75 | 268,02 | 270,65 | -0,77% | - |
| 24.06.2025 | 271,83 | 276,23 | 270,40 | 272,75 | -0,39% | - |
| 23.06.2025 | 274,05 | 275,67 | 271,65 | 273,83 | 0,50% | - |
| 20.06.2025 | 271,63 | 275,15 | 270,55 | 272,45 | 0,29% | - |
| 19.06.2025 | 274,30 | 275,90 | 271,48 | 271,65 | -0,85% | - |
| 18.06.2025 | 271,77 | 275,40 | 270,50 | 273,98 | 0,76% | - |
| 17.06.2025 | 270,67 | 274,13 | 269,85 | 271,90 | 0,10% | - |
| 16.06.2025 | 275,02 | 275,95 | 267,23 | 271,63 | -1,02% | - |
| 13.06.2025 | 272,23 | 275,70 | 268,95 | 274,42 | 0,83% | 5,00 |
| 12.06.2025 | 268,67 | 272,83 | 266,05 | 272,17 | 0,79% | - |
| 11.06.2025 | 274,75 | 276,95 | 269,50 | 270,05 | -1,68% | - |
| 10.06.2025 | 272,70 | 278,25 | 271,70 | 274,67 | 0,74% | - |
| 09.06.2025 | 273,15 | 274,88 | 271,08 | 272,65 | -0,30% | - |
| 06.06.2025 | 271,80 | 274,77 | 271,70 | 273,48 | 0,66% | - |
| 05.06.2025 | 270,65 | 273,33 | 269,77 | 271,67 | 0,04% | - |
| 04.06.2025 | 274,75 | 274,75 | 271,42 | 271,58 | -0,95% | - |
| 03.06.2025 | 273,50 | 276,58 | 271,60 | 274,17 | -0,33% | - |
| 02.06.2025 | 279,13 | 279,13 | 273,23 | 275,08 | -1,21% | - |
| 30.05.2025 | 274,55 | 281,08 | 273,35 | 278,45 | 1,55% | - |
| 29.05.2025 | 275,38 | 281,42 | 271,88 | 274,20 | -0,36% | - |
| 28.05.2025 | 278,52 | 280,35 | 274,85 | 275,20 | -1,05% | - |
| 27.05.2025 | 280,20 | 283,13 | 274,60 | 278,13 | -1,08% | - |
| 26.05.2025 | 277,98 | 281,63 | 277,00 | 281,15 | 1,08% | - |
| 23.05.2025 | 279,10 | 279,10 | 271,70 | 278,15 | 0,35% | - |
| 22.05.2025 | 279,88 | 281,55 | 275,05 | 277,17 | -1,06% | - |
| 21.05.2025 | 286,70 | 286,80 | 279,67 | 280,15 | -2,67% | - |
| 20.05.2025 | 286,38 | 294,35 | 284,42 | 287,83 | 0,52% | - |
| 19.05.2025 | 287,55 | 287,60 | 281,90 | 286,33 | -0,44% | - |
| 16.05.2025 | 276,15 | 287,80 | 274,90 | 287,60 | 4,24% | - |
| 15.05.2025 | 271,75 | 276,17 | 265,17 | 275,90 | 1,62% | - |
| 14.05.2025 | 270,15 | 275,20 | 268,13 | 271,50 | 0,61% | - |
| 13.05.2025 | 284,77 | 284,98 | 269,48 | 269,85 | -5,04% | - |
| 12.05.2025 | 296,45 | 307,73 | 278,95 | 284,17 | -4,02% | 9,00 |
| 09.05.2025 | 297,13 | 298,02 | 294,38 | 296,08 | -0,29% | - |
| 08.05.2025 | 296,02 | 300,42 | 292,60 | 296,95 | 0,35% | - |
| 07.05.2025 | 295,90 | 296,67 | 291,55 | 295,92 | 0,77% | - |
| 06.05.2025 | 294,00 | 296,88 | 291,13 | 293,67 | -0,18% | - |
| 05.05.2025 | 296,15 | 298,50 | 290,85 | 294,20 | -0,41% | - |