243,050€
0,10%
Echtzeit-Aktienkurs Cigna Group
Bid:
Ask:
Aktienkurse zur Cigna Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 239,08 | 239,63 | 234,23 | 235,80 | -1,19% | 72,00 |
| 04.05.2026 | 241,18 | 242,63 | 237,33 | 238,65 | -3,65% | 193,00 |
| 30.04.2026 | 250,68 | 252,50 | 239,77 | 247,70 | -1,12% | 131,00 |
| 29.04.2026 | 243,68 | 251,18 | 243,10 | 250,50 | 2,96% | 22,00 |
| 28.04.2026 | 241,43 | 246,68 | 241,38 | 243,30 | 0,89% | 172,00 |
| 27.04.2026 | 235,20 | 242,30 | 234,50 | 241,15 | 2,53% | 208,00 |
| 24.04.2026 | 239,52 | 239,52 | 232,58 | 235,20 | -1,75% | 52,00 |
| 23.04.2026 | 234,52 | 239,90 | 234,45 | 239,40 | 2,02% | 72,00 |
| 22.04.2026 | 235,58 | 239,13 | 234,60 | 234,65 | -0,45% | 688,00 |
| 21.04.2026 | 237,90 | 242,70 | 235,40 | 235,70 | -0,80% | 417,00 |
| 20.04.2026 | 236,95 | 238,68 | 236,00 | 237,60 | 0,32% | 80,00 |
| 17.04.2026 | 234,58 | 237,20 | 232,60 | 236,85 | 0,96% | 419,00 |
| 16.04.2026 | 227,65 | 234,68 | 227,63 | 234,60 | 3,03% | 155,00 |
| 15.04.2026 | 231,18 | 231,58 | 224,65 | 227,70 | -1,51% | 140,00 |
| 14.04.2026 | 233,73 | 234,15 | 230,40 | 231,20 | -1,20% | 22,00 |
| 13.04.2026 | 231,73 | 234,00 | 229,85 | 234,00 | 1,15% | - |
| 10.04.2026 | 238,27 | 238,43 | 231,23 | 231,35 | -2,81% | 47,00 |
| 09.04.2026 | 238,00 | 238,68 | 235,88 | 238,05 | 0,06% | 55,00 |
| 08.04.2026 | 237,52 | 238,05 | 233,25 | 237,90 | 0,55% | 59,00 |
| 07.04.2026 | 238,75 | 240,15 | 235,90 | 236,60 | 1,05% | 129,00 |
| 02.04.2026 | 229,70 | 234,88 | 229,30 | 234,15 | 1,50% | 8,00 |
| 01.04.2026 | 230,77 | 232,83 | 228,63 | 230,70 | -0,06% | 1.107,00 |
| 31.03.2026 | 225,30 | 231,02 | 224,30 | 230,85 | 2,53% | 42,00 |
| 30.03.2026 | 227,55 | 230,40 | 225,02 | 225,15 | -1,08% | 15,00 |
| 27.03.2026 | 235,98 | 236,38 | 225,45 | 227,60 | -3,52% | 15,00 |
| 26.03.2026 | 233,98 | 236,73 | 233,43 | 235,90 | 0,81% | 98,00 |
| 25.03.2026 | 229,90 | 234,83 | 228,77 | 234,00 | 2,07% | 30,00 |
| 24.03.2026 | 225,58 | 230,27 | 225,13 | 229,25 | 1,82% | - |
| 23.03.2026 | 226,58 | 231,68 | 223,52 | 225,15 | -0,97% | 38,00 |
| 20.03.2026 | 228,83 | 230,27 | 226,25 | 227,35 | -0,50% | 238,00 |
| 19.03.2026 | 230,85 | 234,25 | 227,88 | 228,50 | -0,98% | - |
| 18.03.2026 | 229,20 | 233,35 | 226,02 | 230,75 | 1,05% | 32,00 |
| 17.03.2026 | 233,45 | 235,15 | 226,52 | 228,35 | -2,06% | 249,00 |
| 16.03.2026 | 234,33 | 234,70 | 231,63 | 233,15 | -0,34% | 238,00 |
| 13.03.2026 | 231,40 | 235,00 | 231,27 | 233,95 | 1,34% | 65,00 |
| 12.03.2026 | 224,58 | 233,18 | 224,52 | 230,85 | 2,40% | - |
| 11.03.2026 | 225,70 | 227,23 | 222,80 | 225,45 | -0,29% | 49,00 |
| 10.03.2026 | 231,63 | 233,20 | 225,40 | 226,10 | -2,44% | 105,00 |
| 09.03.2026 | 233,00 | 234,73 | 228,80 | 231,75 | -0,86% | 181,00 |
| 06.03.2026 | 242,38 | 243,38 | 230,88 | 233,75 | -3,53% | 28,00 |
| 05.03.2026 | 243,88 | 244,23 | 240,90 | 242,30 | -0,98% | 126,00 |
| 04.03.2026 | 243,15 | 245,58 | 242,18 | 244,70 | 0,25% | - |
| 03.03.2026 | 248,23 | 248,90 | 234,98 | 244,10 | -1,87% | 331,00 |
| 02.03.2026 | 245,70 | 249,48 | 243,08 | 248,75 | 1,41% | 270,00 |
| 27.02.2026 | 244,88 | 245,58 | 241,23 | 245,30 | 0,16% | 128,00 |
| 26.02.2026 | 240,70 | 245,43 | 240,70 | 244,90 | 1,62% | - |
| 25.02.2026 | 238,05 | 243,43 | 238,05 | 241,00 | 0,96% | 3.033,00 |
| 24.02.2026 | 240,65 | 241,40 | 235,58 | 238,70 | -0,69% | - |
| 23.02.2026 | 236,77 | 241,08 | 236,55 | 240,35 | 0,99% | 125,00 |
| 20.02.2026 | 243,15 | 243,48 | 235,38 | 238,00 | -1,96% | 74,00 |
| 19.02.2026 | 246,68 | 246,95 | 242,58 | 242,75 | -1,38% | 119,00 |
| 18.02.2026 | 246,08 | 247,08 | 243,43 | 246,15 | 0,31% | 940,00 |
| 17.02.2026 | 246,13 | 251,33 | 244,48 | 245,40 | -0,22% | 100,00 |
| 16.02.2026 | 245,70 | 246,00 | 245,63 | 245,95 | 0,14% | 37,00 |
| 13.02.2026 | 241,63 | 246,93 | 241,27 | 245,60 | 1,38% | 498,00 |
| 12.02.2026 | 248,43 | 249,35 | 241,65 | 242,25 | -2,44% | 109,00 |
| 11.02.2026 | 241,52 | 249,25 | 238,80 | 248,30 | 2,71% | 129,00 |
| 10.02.2026 | 247,33 | 248,68 | 241,70 | 241,75 | -2,22% | 40,00 |
| 09.02.2026 | 246,55 | 248,80 | 242,35 | 247,25 | 0,04% | 172,00 |
| 06.02.2026 | 239,88 | 252,13 | 239,77 | 247,15 | 2,30% | 288,00 |
| 05.02.2026 | 230,15 | 241,68 | 228,63 | 241,60 | 4,43% | 414,00 |
| 04.02.2026 | 232,43 | 238,68 | 225,95 | 231,35 | -0,67% | 23,00 |
| 03.02.2026 | 229,88 | 234,18 | 229,80 | 232,90 | 1,13% | 80,00 |
| 02.02.2026 | 230,80 | 233,10 | 227,58 | 230,30 | -0,41% | 417,00 |
| 30.01.2026 | 227,38 | 231,30 | 225,65 | 231,25 | 2,03% | 25,00 |
| 29.01.2026 | 227,15 | 230,93 | 226,08 | 226,65 | -0,66% | 220,00 |
| 28.01.2026 | 225,65 | 229,70 | 217,58 | 228,15 | 1,69% | 121,00 |
| 27.01.2026 | 236,73 | 237,55 | 223,45 | 224,35 | -4,96% | 66,00 |
| 26.01.2026 | 235,20 | 239,95 | 230,20 | 236,05 | 0,17% | 41,00 |
| 23.01.2026 | 238,68 | 239,45 | 235,63 | 235,65 | -1,17% | 45,00 |
| 22.01.2026 | 235,20 | 238,80 | 234,23 | 238,45 | 1,32% | 282,00 |
| 21.01.2026 | 231,90 | 236,52 | 230,68 | 235,35 | 1,71% | 67,00 |
| 20.01.2026 | 231,75 | 233,88 | 229,15 | 231,40 | -0,62% | 82,00 |
| 19.01.2026 | 232,58 | 232,98 | 232,08 | 232,85 | -0,83% | 124,00 |
| 16.01.2026 | 239,90 | 239,95 | 233,43 | 234,80 | -1,88% | 1.034,00 |
| 15.01.2026 | 233,18 | 239,50 | 231,70 | 239,30 | 2,95% | 27,00 |
| 14.01.2026 | 233,18 | 237,33 | 232,38 | 232,45 | -0,49% | 14,00 |
| 13.01.2026 | 236,77 | 236,77 | 232,02 | 233,60 | -1,23% | 160,00 |
| 12.01.2026 | 238,43 | 238,48 | 231,90 | 236,50 | -1,40% | 139,00 |
| 09.01.2026 | 243,68 | 245,60 | 239,13 | 239,85 | -1,58% | 193,00 |
| 08.01.2026 | 238,75 | 246,25 | 238,73 | 243,70 | 1,88% | 24,00 |
| 07.01.2026 | 244,08 | 244,83 | 237,70 | 239,20 | -1,85% | 370,00 |
| 06.01.2026 | 241,98 | 247,02 | 240,55 | 243,70 | 0,60% | 348,00 |
| 05.01.2026 | 239,00 | 243,30 | 237,55 | 242,25 | 1,72% | 177,00 |
| 02.01.2026 | 235,00 | 239,08 | 233,58 | 238,15 | 1,53% | 66,00 |
| 30.12.2025 | 234,58 | 235,05 | 233,75 | 234,55 | -0,02% | - |
| 29.12.2025 | 235,10 | 235,63 | 234,02 | 234,60 | 1,08% | 99,00 |
| 23.12.2025 | 233,80 | 234,25 | 231,85 | 232,10 | -0,94% | 22,00 |
| 22.12.2025 | 232,43 | 234,60 | 229,15 | 234,30 | 0,84% | 50,00 |
| 19.12.2025 | 233,73 | 235,08 | 230,93 | 232,35 | -0,54% | 108,00 |
| 18.12.2025 | 232,68 | 235,00 | 230,93 | 233,60 | 0,09% | 64,00 |
| 17.12.2025 | 235,27 | 237,13 | 233,18 | 233,40 | -0,64% | - |
| 16.12.2025 | 235,75 | 236,25 | 233,58 | 234,90 | -0,36% | - |
| 15.12.2025 | 233,55 | 236,27 | 233,20 | 235,75 | 0,81% | 113,00 |
| 12.12.2025 | 231,93 | 234,52 | 231,20 | 233,85 | 0,69% | 134,00 |
| 11.12.2025 | 224,93 | 232,95 | 223,15 | 232,25 | 3,41% | 115,00 |
| 10.12.2025 | 225,48 | 226,88 | 223,95 | 224,60 | -0,60% | 13,00 |
| 09.12.2025 | 226,30 | 228,90 | 225,45 | 225,95 | -0,29% | 52,00 |
| 08.12.2025 | 227,65 | 228,90 | 222,05 | 226,60 | -0,55% | 433,00 |
| 05.12.2025 | 230,13 | 232,27 | 226,80 | 227,85 | -1,19% | 80,00 |