251,650€
1,13%
Echtzeit-Aktienkurs Cigna Group
Bid:
Ask:
Aktienkurse zur Cigna Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 249,70 | 253,60 | 246,25 | 251,80 | 1,19% | - |
| 20.07.2026 | 246,35 | 250,15 | 246,10 | 248,85 | 0,69% | - |
| 17.07.2026 | 246,00 | 253,15 | 244,65 | 247,15 | -0,10% | - |
| 16.07.2026 | 260,05 | 265,70 | 243,50 | 247,40 | -5,05% | - |
| 15.07.2026 | 265,15 | 266,50 | 256,00 | 260,55 | -1,10% | - |
| 14.07.2026 | 267,10 | 267,70 | 261,55 | 263,45 | -1,40% | 5,00 |
| 13.07.2026 | 257,05 | 268,05 | 255,25 | 267,20 | 4,97% | - |
| 10.07.2026 | 255,25 | 258,00 | 253,60 | 254,55 | -0,18% | 1,00 |
| 09.07.2026 | 253,55 | 259,10 | 252,65 | 255,00 | 0,71% | - |
| 08.07.2026 | 251,45 | 255,45 | 248,50 | 253,20 | 1,14% | - |
| 07.07.2026 | 245,55 | 253,50 | 245,55 | 250,35 | 2,10% | - |
| 06.07.2026 | 252,65 | 253,80 | 241,75 | 245,20 | -2,89% | - |
| 03.07.2026 | 251,65 | 252,70 | 251,65 | 252,50 | 1,59% | - |
| 02.07.2026 | 243,55 | 249,90 | 242,35 | 248,55 | 2,54% | - |
| 01.07.2026 | 243,05 | 245,35 | 240,40 | 242,40 | -0,10% | - |
| 30.06.2026 | 244,25 | 245,85 | 241,65 | 242,65 | -0,68% | 5,00 |
| 29.06.2026 | 248,45 | 252,15 | 243,85 | 244,30 | -1,39% | 44,00 |
| 26.06.2026 | 247,95 | 253,05 | 244,90 | 247,75 | -0,12% | - |
| 25.06.2026 | 246,05 | 251,80 | 244,30 | 248,05 | 0,77% | - |
| 24.06.2026 | 248,10 | 250,70 | 242,85 | 246,15 | -1,08% | - |
| 23.06.2026 | 246,85 | 251,20 | 243,60 | 248,85 | 0,28% | - |
| 22.06.2026 | 246,40 | 248,55 | 244,40 | 248,15 | 1,49% | - |
| 19.06.2026 | 244,05 | 244,70 | 243,10 | 244,50 | -0,37% | - |
| 18.06.2026 | 247,85 | 251,10 | 244,40 | 245,40 | -1,05% | 6,00 |
| 17.06.2026 | 251,90 | 253,85 | 246,05 | 248,00 | -1,20% | - |
| 16.06.2026 | 253,25 | 254,90 | 249,10 | 251,00 | -0,77% | - |
| 15.06.2026 | 257,65 | 259,20 | 251,30 | 252,95 | -1,98% | - |
| 12.06.2026 | 253,25 | 258,65 | 253,20 | 258,05 | 1,34% | - |
| 11.06.2026 | 256,45 | 258,60 | 254,30 | 254,65 | -0,62% | - |
| 10.06.2026 | 253,05 | 257,05 | 251,25 | 256,25 | 1,77% | - |
| 09.06.2026 | 251,15 | 253,25 | 249,65 | 251,80 | -0,12% | - |
| 08.06.2026 | 251,00 | 252,70 | 248,30 | 252,10 | 0,50% | 4,00 |
| 05.06.2026 | 241,25 | 251,55 | 239,75 | 250,85 | 3,25% | 20,00 |
| 04.06.2026 | 234,25 | 244,10 | 230,80 | 242,95 | 3,78% | - |
| 03.06.2026 | 233,95 | 236,95 | 232,95 | 234,10 | 0,24% | 4,00 |
| 02.06.2026 | 237,35 | 239,25 | 233,50 | 233,55 | -1,06% | 1,00 |
| 01.06.2026 | 237,35 | 239,30 | 235,15 | 236,05 | -1,13% | - |
| 29.05.2026 | 246,10 | 246,10 | 238,10 | 238,75 | -2,45% | - |
| 28.05.2026 | 246,00 | 248,15 | 244,20 | 244,75 | -0,02% | - |
| 27.05.2026 | 243,55 | 246,30 | 239,75 | 244,80 | 1,53% | - |
| 26.05.2026 | 248,35 | 250,60 | 240,65 | 241,10 | -2,90% | - |
| 25.05.2026 | 246,80 | 249,50 | 246,80 | 248,30 | 1,37% | - |
| 22.05.2026 | 242,75 | 246,45 | 242,60 | 244,95 | 0,66% | - |
| 21.05.2026 | 243,75 | 246,85 | 241,75 | 243,35 | -0,65% | - |
| 20.05.2026 | 251,00 | 252,20 | 243,90 | 244,95 | -2,55% | - |
| 19.05.2026 | 245,95 | 252,70 | 242,70 | 251,35 | 2,47% | - |
| 18.05.2026 | 245,35 | 249,10 | 243,80 | 245,30 | -0,83% | - |
| 15.05.2026 | 252,75 | 255,50 | 245,30 | 247,35 | -2,14% | - |
| 14.05.2026 | 256,75 | 258,05 | 251,95 | 252,75 | -1,46% | - |
| 13.05.2026 | 254,25 | 258,55 | 252,20 | 256,50 | 1,99% | 1,00 |
| 12.05.2026 | 245,55 | 252,65 | 244,00 | 251,50 | 2,17% | - |
| 11.05.2026 | 245,65 | 248,55 | 243,70 | 246,15 | 1,11% | 1,00 |
| 08.05.2026 | 242,25 | 243,95 | 241,00 | 243,45 | 1,25% | - |
| 07.05.2026 | 240,05 | 242,40 | 238,50 | 240,45 | -0,15% | 1,00 |
| 06.05.2026 | 235,75 | 242,45 | 235,00 | 240,80 | 2,23% | - |
| 05.05.2026 | 238,65 | 240,25 | 234,25 | 235,55 | -1,11% | - |
| 04.05.2026 | 241,35 | 243,50 | 237,35 | 238,20 | -3,84% | - |
| 30.04.2026 | 250,15 | 253,50 | 239,80 | 247,70 | -0,98% | - |
| 29.04.2026 | 243,25 | 251,20 | 242,40 | 250,15 | 2,82% | - |
| 28.04.2026 | 241,15 | 246,65 | 240,65 | 243,30 | 0,77% | - |
| 27.04.2026 | 236,45 | 242,25 | 233,15 | 241,45 | 2,99% | 1,00 |
| 24.04.2026 | 239,45 | 240,05 | 232,60 | 234,45 | -2,21% | - |
| 23.04.2026 | 234,75 | 239,90 | 233,30 | 239,75 | 1,74% | - |
| 22.04.2026 | 236,75 | 239,10 | 234,95 | 235,65 | -0,15% | - |
| 21.04.2026 | 237,45 | 246,90 | 235,40 | 236,00 | -0,86% | - |
| 20.04.2026 | 236,25 | 238,60 | 235,30 | 238,05 | 0,53% | - |
| 17.04.2026 | 234,25 | 237,10 | 232,65 | 236,80 | 1,85% | - |
| 16.04.2026 | 227,80 | 233,25 | 227,80 | 232,50 | 1,75% | 1,00 |
| 15.04.2026 | 233,10 | 233,10 | 224,75 | 228,50 | -1,02% | 13,00 |
| 14.04.2026 | 234,00 | 236,15 | 230,85 | 230,85 | -0,69% | - |
| 13.04.2026 | 231,95 | 234,20 | 229,85 | 232,45 | 0,35% | 9,00 |
| 10.04.2026 | 238,00 | 238,45 | 231,30 | 231,65 | -2,71% | - |
| 09.04.2026 | 236,25 | 238,75 | 235,95 | 238,10 | 1,15% | - |
| 08.04.2026 | 236,45 | 239,45 | 233,40 | 235,40 | -1,07% | - |
| 07.04.2026 | 238,05 | 240,60 | 235,95 | 237,95 | 2,06% | - |
| 02.04.2026 | 230,68 | 234,85 | 228,33 | 233,15 | 0,99% | 45,00 |
| 01.04.2026 | 232,27 | 233,38 | 228,65 | 230,88 | 0,03% | - |
| 31.03.2026 | 224,98 | 231,00 | 224,30 | 230,80 | 2,51% | - |
| 30.03.2026 | 227,65 | 230,63 | 225,10 | 225,15 | -1,23% | - |
| 27.03.2026 | 235,83 | 236,90 | 225,68 | 227,95 | -3,18% | - |
| 26.03.2026 | 232,93 | 236,73 | 232,13 | 235,43 | 0,79% | - |
| 25.03.2026 | 229,02 | 234,00 | 227,23 | 233,58 | 1,71% | - |
| 24.03.2026 | 225,02 | 230,10 | 224,45 | 229,65 | 1,78% | - |
| 23.03.2026 | 229,02 | 232,70 | 223,52 | 225,63 | -0,46% | - |
| 20.03.2026 | 228,68 | 230,90 | 226,25 | 226,68 | -0,89% | - |
| 19.03.2026 | 230,88 | 234,35 | 227,98 | 228,70 | -0,93% | - |
| 18.03.2026 | 230,38 | 233,35 | 226,10 | 230,85 | 0,83% | 44,00 |
| 17.03.2026 | 233,18 | 235,15 | 226,48 | 228,95 | -1,93% | - |
| 16.03.2026 | 234,63 | 236,08 | 231,63 | 233,45 | -0,03% | - |
| 13.03.2026 | 230,83 | 235,50 | 230,18 | 233,52 | 0,78% | - |
| 12.03.2026 | 224,77 | 233,23 | 223,52 | 231,73 | 2,97% | - |
| 11.03.2026 | 226,33 | 228,73 | 223,00 | 225,05 | -0,97% | - |
| 10.03.2026 | 231,73 | 233,00 | 225,43 | 227,25 | -2,46% | - |
| 09.03.2026 | 233,80 | 233,80 | 228,83 | 232,98 | -1,20% | - |
| 06.03.2026 | 241,50 | 243,33 | 230,90 | 235,80 | -2,62% | - |
| 05.03.2026 | 243,43 | 244,98 | 240,90 | 242,15 | -0,97% | 6,00 |
| 04.03.2026 | 244,50 | 246,05 | 241,33 | 244,52 | 0,18% | - |
| 03.03.2026 | 247,00 | 247,77 | 235,00 | 244,08 | -1,89% | - |
| 02.03.2026 | 242,43 | 249,45 | 241,60 | 248,77 | 1,44% | - |
| 27.02.2026 | 244,45 | 245,58 | 241,25 | 245,25 | 0,35% | - |