294,210$
3,97%
Echtzeit-Aktienkurs Cigna Group
Bid:
Ask:
Aktienkurse zur Cigna Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 284,44 | 299,72 | 282,03 | 294,21 | 3,97% | 3.530.801,00 |
| 30.01.2025 | 275,00 | 282,99 | 268,99 | 282,98 | -6,70% | 5.467.030,00 |
| 29.01.2025 | 303,29 | 305,76 | 301,47 | 303,31 | 0,16% | 1.779.323,00 |
| 28.01.2025 | 306,00 | 308,64 | 301,14 | 302,82 | -0,95% | 1.610.120,00 |
| 27.01.2025 | 295,00 | 306,43 | 294,75 | 305,72 | 4,11% | 1.857.875,00 |
| 24.01.2025 | 294,55 | 298,00 | 293,28 | 293,64 | -0,46% | 1.372.386,00 |
| 23.01.2025 | 291,45 | 296,60 | 288,67 | 294,99 | 2,06% | 1.676.680,00 |
| 22.01.2025 | 288,23 | 290,80 | 285,69 | 289,04 | 0,16% | 1.366.825,00 |
| 21.01.2025 | 283,99 | 288,60 | 283,00 | 288,59 | 1,62% | 1.514.981,00 |
| 17.01.2025 | 281,09 | 286,39 | 279,47 | 283,99 | 1,07% | 1.899.951,00 |
| 16.01.2025 | 281,00 | 281,64 | 275,46 | 280,97 | -1,27% | 2.009.934,00 |
| 15.01.2025 | 284,36 | 285,24 | 280,15 | 284,58 | -0,16% | 1.653.550,00 |
| 14.01.2025 | 280,85 | 285,70 | 280,85 | 285,03 | 0,91% | 2.060.088,00 |
| 13.01.2025 | 281,06 | 282,70 | 279,70 | 282,45 | 1,24% | 1.827.978,00 |
| 10.01.2025 | 275,56 | 281,69 | 275,00 | 278,99 | -0,12% | 1.402.601,00 |
| 08.01.2025 | 278,30 | 279,58 | 276,00 | 279,32 | -0,22% | 1.013.335,00 |
| 07.01.2025 | 280,97 | 282,94 | 278,19 | 279,93 | 0,10% | 1.032.410,00 |
| 06.01.2025 | 278,54 | 284,25 | 278,01 | 279,66 | -0,37% | 1.305.279,00 |
| 03.01.2025 | 274,61 | 282,02 | 273,73 | 280,70 | 2,26% | 1.314.970,00 |
| 02.01.2025 | 278,67 | 278,99 | 274,05 | 274,49 | -0,60% | 1.018.201,00 |
| 31.12.2024 | 276,00 | 277,99 | 273,85 | 276,14 | 0,36% | 1.222.384,00 |
| 30.12.2024 | 277,06 | 277,71 | 273,58 | 275,14 | -1,28% | 1.169.128,00 |
| 27.12.2024 | 280,00 | 282,78 | 276,60 | 278,71 | -1,02% | 963.437,00 |
| 26.12.2024 | 279,72 | 281,87 | 278,13 | 281,58 | 0,54% | 1.041.528,00 |
| 24.12.2024 | 280,09 | 280,75 | 277,03 | 280,06 | -0,56% | 669.265,00 |
| 23.12.2024 | 275,27 | 282,30 | 273,11 | 281,63 | 1,70% | 1.930.724,00 |
| 20.12.2024 | 276,68 | 280,37 | 273,26 | 276,92 | 0,77% | 3.437.378,00 |
| 19.12.2024 | 280,87 | 284,67 | 270,22 | 274,80 | -2,69% | 3.745.718,00 |
| 18.12.2024 | 276,86 | 284,29 | 272,24 | 282,41 | 6,33% | 4.829.267,00 |
| 17.12.2024 | 264,10 | 270,68 | 262,03 | 265,59 | -2,81% | 4.445.036,00 |
| 16.12.2024 | 281,92 | 283,70 | 271,88 | 273,26 | -3,05% | 3.826.073,00 |
| 13.12.2024 | 282,39 | 286,00 | 279,88 | 281,86 | -0,39% | 2.953.943,00 |
| 12.12.2024 | 293,00 | 296,83 | 282,27 | 282,96 | -3,76% | 4.343.512,00 |
| 11.12.2024 | 308,60 | 309,83 | 293,62 | 294,03 | -5,57% | 4.272.456,00 |
| 10.12.2024 | 318,90 | 319,53 | 310,59 | 311,37 | -2,44% | 2.536.495,00 |
| 09.12.2024 | 319,23 | 320,11 | 313,07 | 319,15 | 0,42% | 2.086.281,00 |
| 06.12.2024 | 323,25 | 323,92 | 315,10 | 317,81 | -1,49% | 1.705.560,00 |
| 05.12.2024 | 329,01 | 330,26 | 321,89 | 322,61 | -2,27% | 1.443.975,00 |
| 04.12.2024 | 333,30 | 336,55 | 329,84 | 330,12 | -1,43% | 1.498.548,00 |
| 03.12.2024 | 338,00 | 339,30 | 334,13 | 334,90 | -0,64% | 1.529.241,00 |
| 02.12.2024 | 337,56 | 338,78 | 334,89 | 337,06 | -0,22% | 1.102.418,00 |
| 29.11.2024 | 335,01 | 339,60 | 335,01 | 337,80 | 0,39% | 900.369,00 |
| 27.11.2024 | 335,44 | 340,14 | 333,79 | 336,50 | 0,45% | 1.770.192,00 |
| 26.11.2024 | 333,62 | 335,23 | 329,67 | 335,00 | 0,60% | 1.586.458,00 |
| 25.11.2024 | 330,43 | 335,14 | 330,07 | 333,01 | 1,39% | 2.548.354,00 |
| 22.11.2024 | 329,66 | 330,94 | 325,47 | 328,45 | 1,56% | 1.449.322,00 |
| 20.11.2024 | 323,20 | 324,39 | 319,44 | 323,39 | 0,28% | 1.518.421,00 |
| 19.11.2024 | 321,02 | 327,09 | 319,18 | 322,50 | 0,02% | 1.322.249,00 |
| 18.11.2024 | 321,25 | 323,65 | 320,55 | 322,45 | 0,29% | 1.194.186,00 |
| 15.11.2024 | 322,07 | 324,77 | 316,77 | 321,52 | -0,73% | 1.635.786,00 |
| 14.11.2024 | 331,50 | 332,02 | 322,73 | 323,88 | -2,46% | 1.810.910,00 |
| 13.11.2024 | 340,22 | 340,70 | 331,06 | 332,04 | -2,30% | 1.662.114,00 |
| 12.11.2024 | 343,00 | 346,73 | 339,48 | 339,87 | -0,93% | 2.241.059,00 |
| 11.11.2024 | 344,94 | 347,62 | 339,72 | 343,06 | 7,28% | 2.557.012,00 |
| 08.11.2024 | 319,69 | 321,75 | 317,48 | 319,77 | 0,09% | 1.312.865,00 |
| 07.11.2024 | 316,50 | 321,49 | 314,67 | 319,49 | 1,35% | 1.740.914,00 |
| 06.11.2024 | 324,84 | 326,04 | 308,58 | 315,22 | -1,00% | 2.653.057,00 |
| 05.11.2024 | 312,24 | 318,79 | 311,26 | 318,39 | 1,94% | 2.039.250,00 |
| 04.11.2024 | 316,72 | 317,98 | 311,40 | 312,32 | -1,32% | 1.693.616,00 |
| 01.11.2024 | 313,30 | 318,75 | 306,66 | 316,49 | 0,53% | 2.808.406,00 |
| 31.10.2024 | 333,38 | 342,39 | 313,95 | 314,81 | 0,61% | 3.480.681,00 |
| 30.10.2024 | 308,00 | 316,53 | 308,00 | 312,89 | 1,51% | 2.409.406,00 |
| 29.10.2024 | 314,83 | 315,11 | 307,86 | 308,23 | -2,12% | 2.267.177,00 |
| 28.10.2024 | 317,26 | 318,25 | 313,60 | 314,92 | -0,61% | 1.487.766,00 |
| 25.10.2024 | 319,07 | 321,34 | 315,51 | 316,85 | -0,44% | 1.385.225,00 |
| 24.10.2024 | 318,67 | 322,44 | 318,05 | 318,24 | 0,21% | 1.637.720,00 |
| 23.10.2024 | 316,86 | 320,73 | 315,00 | 317,57 | 0,03% | 1.333.494,00 |
| 22.10.2024 | 320,18 | 322,29 | 315,09 | 317,46 | -0,87% | 2.597.801,00 |
| 21.10.2024 | 333,32 | 333,32 | 318,23 | 320,23 | -4,69% | 4.630.787,00 |
| 18.10.2024 | 353,55 | 353,55 | 335,96 | 336,00 | -4,85% | 2.632.325,00 |
| 17.10.2024 | 351,41 | 358,72 | 350,00 | 353,12 | -1,52% | 1.608.722,00 |
| 16.10.2024 | 348,84 | 358,88 | 348,84 | 358,58 | 2,79% | 968.886,00 |
| 15.10.2024 | 348,50 | 355,00 | 344,15 | 348,84 | -0,74% | 1.313.021,00 |
| 14.10.2024 | 350,13 | 352,20 | 348,36 | 351,45 | 0,33% | 939.556,00 |
| 11.10.2024 | 351,37 | 354,99 | 349,69 | 350,30 | -0,06% | 782.466,00 |
| 10.10.2024 | 347,53 | 350,93 | 346,19 | 350,50 | 1,09% | 799.831,00 |
| 09.10.2024 | 344,30 | 347,63 | 342,62 | 346,72 | 0,81% | 846.547,00 |
| 08.10.2024 | 341,72 | 345,13 | 339,27 | 343,93 | 1,08% | 1.082.393,00 |
| 07.10.2024 | 339,98 | 342,90 | 338,69 | 340,27 | -0,42% | 842.918,00 |
| 04.10.2024 | 341,18 | 342,21 | 339,32 | 341,70 | 0,33% | 719.283,00 |
| 03.10.2024 | 340,92 | 342,30 | 337,48 | 340,56 | -0,04% | 1.120.667,00 |
| 02.10.2024 | 348,46 | 348,91 | 339,81 | 340,71 | -2,12% | 1.626.912,00 |
| 01.10.2024 | 345,98 | 351,63 | 344,58 | 348,09 | 0,48% | 998.119,00 |
| 30.09.2024 | 348,19 | 349,68 | 343,99 | 346,44 | -0,36% | 1.279.284,00 |
| 27.09.2024 | 345,53 | 351,11 | 344,99 | 347,70 | 0,79% | 1.361.142,00 |
| 26.09.2024 | 344,82 | 346,52 | 342,01 | 344,99 | -1,11% | 1.630.996,00 |
| 25.09.2024 | 354,99 | 355,34 | 347,73 | 348,86 | -1,22% | 860.207,00 |
| 24.09.2024 | 354,39 | 355,44 | 350,00 | 353,17 | -0,50% | 941.019,00 |
| 23.09.2024 | 357,03 | 358,71 | 354,59 | 354,94 | -0,34% | 807.343,00 |
| 20.09.2024 | 356,75 | 358,91 | 352,01 | 356,14 | -0,31% | 2.851.016,00 |
| 19.09.2024 | 357,16 | 358,83 | 354,77 | 357,26 | 0,53% | 738.281,00 |
| 18.09.2024 | 356,23 | 362,25 | 354,86 | 355,39 | -0,24% | 820.331,00 |
| 17.09.2024 | 364,66 | 366,91 | 354,64 | 356,23 | -2,89% | 862.926,00 |
| 16.09.2024 | 367,51 | 370,83 | 365,58 | 366,85 | 0,58% | 666.844,00 |
| 13.09.2024 | 362,17 | 368,16 | 360,77 | 364,72 | 0,70% | 878.821,00 |
| 12.09.2024 | 357,26 | 362,66 | 355,16 | 362,17 | 1,23% | 960.020,00 |
| 11.09.2024 | 356,85 | 358,21 | 350,43 | 357,78 | -0,09% | 739.706,00 |
| 10.09.2024 | 358,51 | 360,61 | 355,65 | 358,10 | 0,14% | 868.058,00 |
| 09.09.2024 | 356,55 | 359,32 | 351,45 | 357,61 | 1,17% | 1.091.906,00 |
| 06.09.2024 | 357,46 | 359,46 | 352,99 | 353,49 | -0,46% | 2.015.571,00 |