278,350$
0,05%
Echtzeit-Aktienkurs Cigna Group
Bid:
Ask:
Aktienkurse zur Cigna Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 278,20 | 280,59 | 276,00 | 278,35 | 0,05% | 1.103.165,00 |
| 25.11.2025 | 272,62 | 280,19 | 271,24 | 278,20 | 2,48% | 1.851.766,00 |
| 24.11.2025 | 281,00 | 281,00 | 269,54 | 271,47 | 0,69% | 2.531.358,00 |
| 20.11.2025 | 272,23 | 274,43 | 267,52 | 269,60 | -0,88% | 1.991.633,00 |
| 19.11.2025 | 274,50 | 276,00 | 271,02 | 271,99 | -0,23% | 1.698.074,00 |
| 18.11.2025 | 271,08 | 274,21 | 268,28 | 272,61 | 0,47% | 2.017.256,00 |
| 17.11.2025 | 269,63 | 274,61 | 268,35 | 271,33 | 0,16% | 1.990.568,00 |
| 13.11.2025 | 271,00 | 275,41 | 270,29 | 270,89 | 0,10% | 2.649.402,00 |
| 12.11.2025 | 267,70 | 276,14 | 266,50 | 270,61 | 0,97% | 2.456.277,00 |
| 11.11.2025 | 260,26 | 269,15 | 259,51 | 268,00 | 3,81% | 3.254.808,00 |
| 10.11.2025 | 261,23 | 263,58 | 256,52 | 258,16 | -2,43% | 2.495.436,00 |
| 07.11.2025 | 258,27 | 265,88 | 255,53 | 264,58 | 3,20% | 2.977.793,00 |
| 06.11.2025 | 260,25 | 264,57 | 255,67 | 256,38 | -1,23% | 2.870.491,00 |
| 05.11.2025 | 263,33 | 266,18 | 259,47 | 259,58 | -1,92% | 3.192.811,00 |
| 04.11.2025 | 257,70 | 264,80 | 256,00 | 264,66 | 2,34% | 3.635.286,00 |
| 03.11.2025 | 242,74 | 261,06 | 239,51 | 258,62 | 5,81% | 5.412.531,00 |
| 31.10.2025 | 248,52 | 248,52 | 240,67 | 244,41 | -1,09% | 5.117.506,00 |
| 30.10.2025 | 265,00 | 273,32 | 245,61 | 247,10 | -17,39% | 9.315.394,00 |
| 29.10.2025 | 305,92 | 306,01 | 298,22 | 299,12 | -3,01% | 1.965.446,00 |
| 28.10.2025 | 309,01 | 311,34 | 306,23 | 308,41 | -0,25% | 1.145.202,00 |
| 27.10.2025 | 301,00 | 309,71 | 301,00 | 309,18 | 2,45% | 1.333.708,00 |
| 24.10.2025 | 304,63 | 306,43 | 300,08 | 301,78 | -1,08% | 1.290.743,00 |
| 23.10.2025 | 305,89 | 306,00 | 300,50 | 305,07 | -0,91% | 1.199.341,00 |
| 22.10.2025 | 306,75 | 311,05 | 303,68 | 307,87 | 0,12% | 922.644,00 |
| 21.10.2025 | 306,56 | 309,60 | 304,11 | 307,50 | 0,22% | 1.377.598,00 |
| 20.10.2025 | 299,39 | 308,70 | 299,39 | 306,84 | 2,53% | 1.584.925,00 |
| 17.10.2025 | 291,29 | 299,92 | 290,52 | 299,27 | 2,82% | 1.724.898,00 |
| 16.10.2025 | 294,48 | 296,25 | 289,71 | 291,07 | -1,19% | 1.028.570,00 |
| 15.10.2025 | 301,17 | 301,17 | 292,08 | 294,57 | -2,50% | 985.963,00 |
| 14.10.2025 | 296,33 | 303,88 | 296,12 | 302,13 | 2,27% | 1.073.799,00 |
| 13.10.2025 | 299,30 | 301,35 | 295,12 | 295,41 | -1,77% | 843.472,00 |
| 10.10.2025 | 307,28 | 308,46 | 300,00 | 300,73 | -1,76% | 1.105.244,00 |
| 09.10.2025 | 308,44 | 312,18 | 305,13 | 306,13 | -0,21% | 1.133.684,00 |
| 08.10.2025 | 307,91 | 310,88 | 305,18 | 306,76 | -0,12% | 1.158.446,00 |
| 07.10.2025 | 302,96 | 309,25 | 302,79 | 307,14 | 1,37% | 1.032.708,00 |
| 06.10.2025 | 310,00 | 311,30 | 301,39 | 302,99 | 2,02% | 1.534.152,00 |
| 02.10.2025 | 290,01 | 297,07 | 288,10 | 296,98 | 1,83% | 1.663.131,00 |
| 01.10.2025 | 288,45 | 292,53 | 286,37 | 291,65 | 1,18% | 1.770.528,00 |
| 30.09.2025 | 286,64 | 292,45 | 286,45 | 288,25 | 0,56% | 1.692.501,00 |
| 29.09.2025 | 285,50 | 287,73 | 283,57 | 286,64 | 0,16% | 1.121.751,00 |
| 26.09.2025 | 285,70 | 286,78 | 284,66 | 286,17 | 0,74% | 1.440.210,00 |
| 25.09.2025 | 292,96 | 293,01 | 282,80 | 284,06 | -2,53% | 1.560.398,00 |
| 24.09.2025 | 289,06 | 292,50 | 288,72 | 291,43 | 0,47% | 1.324.648,00 |
| 23.09.2025 | 288,93 | 292,08 | 287,02 | 290,08 | 0,51% | 1.445.016,00 |
| 22.09.2025 | 289,52 | 290,10 | 287,36 | 288,62 | -0,60% | 1.331.733,00 |
| 19.09.2025 | 293,75 | 294,94 | 287,06 | 290,36 | -1,16% | 2.561.250,00 |
| 18.09.2025 | 296,21 | 297,24 | 293,26 | 293,76 | -0,95% | 1.146.613,00 |
| 17.09.2025 | 294,91 | 299,70 | 294,84 | 296,59 | 0,81% | 1.256.498,00 |
| 16.09.2025 | 297,24 | 298,76 | 292,32 | 294,21 | -0,99% | 1.635.004,00 |
| 15.09.2025 | 303,50 | 303,50 | 295,73 | 297,14 | -1,86% | 1.019.986,00 |
| 12.09.2025 | 304,18 | 308,30 | 302,61 | 302,76 | -1,02% | 1.103.335,00 |
| 11.09.2025 | 303,80 | 307,58 | 303,00 | 305,87 | 1,13% | 1.432.553,00 |
| 10.09.2025 | 301,29 | 303,97 | 299,03 | 302,44 | 0,14% | 1.391.868,00 |
| 09.09.2025 | 301,97 | 304,77 | 300,15 | 302,01 | 0,37% | 1.104.701,00 |
| 08.09.2025 | 305,75 | 306,59 | 299,26 | 300,89 | -1,45% | 1.160.035,00 |
| 05.09.2025 | 303,56 | 307,55 | 303,28 | 305,31 | 0,42% | 1.142.924,00 |
| 04.09.2025 | 298,64 | 304,04 | 296,28 | 304,03 | 1,18% | 1.544.480,00 |
| 03.09.2025 | 299,98 | 301,13 | 297,77 | 300,48 | -0,08% | 1.512.511,00 |
| 02.09.2025 | 301,00 | 306,34 | 300,14 | 300,72 | -0,05% | 1.431.090,00 |
| 29.08.2025 | 299,84 | 302,97 | 298,35 | 300,87 | 0,63% | 1.588.857,00 |
| 28.08.2025 | 299,50 | 299,50 | 294,86 | 299,00 | -0,32% | 1.948.454,00 |
| 27.08.2025 | 300,97 | 301,59 | 298,28 | 299,95 | -0,12% | 984.834,00 |
| 26.08.2025 | 299,46 | 301,11 | 297,95 | 300,32 | -0,15% | 2.485.231,00 |
| 25.08.2025 | 304,12 | 304,14 | 298,78 | 300,76 | -1,18% | 1.051.339,00 |
| 22.08.2025 | 302,42 | 308,42 | 302,42 | 304,35 | 1,13% | 1.127.467,00 |
| 21.08.2025 | 304,22 | 305,29 | 300,69 | 300,95 | -1,19% | 998.980,00 |
| 20.08.2025 | 302,99 | 305,67 | 301,30 | 304,57 | 0,81% | 1.581.768,00 |
| 19.08.2025 | 298,17 | 302,59 | 298,00 | 302,11 | 1,27% | 1.480.980,00 |
| 18.08.2025 | 298,61 | 303,12 | 297,50 | 298,32 | 0,49% | 1.961.327,00 |
| 15.08.2025 | 295,25 | 300,18 | 293,92 | 296,86 | 2,24% | 2.902.928,00 |
| 14.08.2025 | 281,27 | 292,00 | 281,11 | 290,35 | 1,13% | 1.972.681,00 |
| 13.08.2025 | 282,00 | 287,39 | 281,34 | 287,10 | 2,36% | 1.400.028,00 |
| 12.08.2025 | 276,06 | 281,73 | 274,76 | 280,47 | 1,24% | 1.600.336,00 |
| 11.08.2025 | 275,95 | 279,52 | 274,71 | 277,04 | 0,78% | 1.600.726,00 |
| 08.08.2025 | 270,58 | 275,64 | 269,99 | 274,90 | 1,44% | 1.485.258,00 |
| 07.08.2025 | 270,00 | 272,19 | 267,57 | 271,00 | 0,39% | 1.922.759,00 |
| 06.08.2025 | 270,19 | 274,60 | 266,29 | 269,96 | -0,29% | 2.139.206,00 |
| 05.08.2025 | 267,92 | 276,59 | 267,31 | 270,74 | 1,56% | 3.110.699,00 |
| 04.08.2025 | 262,49 | 267,54 | 260,12 | 266,59 | 1,66% | 2.495.977,00 |
| 01.08.2025 | 269,49 | 271,00 | 256,89 | 262,23 | -1,93% | 3.427.169,00 |
| 31.07.2025 | 297,50 | 297,50 | 264,22 | 267,38 | -10,23% | 5.445.734,00 |
| 30.07.2025 | 290,59 | 298,71 | 287,46 | 297,86 | 1,95% | 2.626.208,00 |
| 29.07.2025 | 290,50 | 297,40 | 285,81 | 292,17 | -0,08% | 1.808.272,00 |
| 28.07.2025 | 295,84 | 296,02 | 290,92 | 292,39 | -1,34% | 1.190.997,00 |
| 25.07.2025 | 295,49 | 298,85 | 294,00 | 296,37 | 0,83% | 1.325.689,00 |
| 24.07.2025 | 302,08 | 303,00 | 293,04 | 293,93 | -3,42% | 1.650.299,00 |
| 23.07.2025 | 302,25 | 304,80 | 300,74 | 304,34 | 1,43% | 1.442.369,00 |
| 22.07.2025 | 295,80 | 302,89 | 295,36 | 300,05 | 1,78% | 1.383.079,00 |
| 21.07.2025 | 296,61 | 297,56 | 293,53 | 294,80 | -0,31% | 1.866.197,00 |
| 18.07.2025 | 298,00 | 298,79 | 293,27 | 295,71 | -0,86% | 2.061.846,00 |
| 17.07.2025 | 303,91 | 304,24 | 295,94 | 298,28 | -2,47% | 1.688.953,00 |
| 16.07.2025 | 301,95 | 306,46 | 300,01 | 305,82 | 1,12% | 1.414.903,00 |
| 15.07.2025 | 303,53 | 305,08 | 299,54 | 302,44 | -0,20% | 1.135.137,00 |
| 14.07.2025 | 304,36 | 304,36 | 301,00 | 303,06 | -0,07% | 925.875,00 |
| 11.07.2025 | 306,00 | 307,23 | 302,07 | 303,27 | -1,78% | 1.590.690,00 |
| 10.07.2025 | 307,84 | 311,82 | 306,33 | 308,78 | -0,32% | 978.000,00 |
| 09.07.2025 | 312,00 | 312,49 | 306,78 | 309,78 | -0,71% | 972.634,00 |
| 08.07.2025 | 312,55 | 314,60 | 310,61 | 312,00 | -0,52% | 1.598.985,00 |
| 07.07.2025 | 320,41 | 320,92 | 310,54 | 313,63 | -1,91% | 1.393.097,00 |
| 03.07.2025 | 320,34 | 323,10 | 318,68 | 319,75 | -0,20% | 852.424,00 |