320,940$
3,91%
Echtzeit-Aktienkurs Cigna Group
Bid:
Ask:
Aktienkurse zur Cigna Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 307,78 | 320,97 | 307,78 | 320,94 | 3,91% | 2.054.409,00 |
| 15.05.2025 | 303,10 | 308,97 | 296,26 | 308,86 | 1,82% | 2.625.348,00 |
| 14.05.2025 | 305,75 | 307,16 | 302,11 | 303,35 | 0,48% | 2.503.788,00 |
| 13.05.2025 | 310,25 | 310,25 | 301,48 | 301,89 | -4,39% | 3.064.564,00 |
| 12.05.2025 | 325,00 | 328,26 | 309,59 | 315,74 | -5,31% | 3.559.956,00 |
| 09.05.2025 | 334,16 | 335,42 | 331,84 | 333,46 | 0,11% | 760.975,00 |
| 08.05.2025 | 333,17 | 337,25 | 330,21 | 333,11 | -0,40% | 1.300.712,00 |
| 07.05.2025 | 335,03 | 335,87 | 331,32 | 334,44 | 0,19% | 1.310.425,00 |
| 06.05.2025 | 332,90 | 337,00 | 331,94 | 333,82 | 0,24% | 1.795.778,00 |
| 05.05.2025 | 335,79 | 337,05 | 332,62 | 333,01 | -0,52% | 1.460.602,00 |
| 02.05.2025 | 344,02 | 350,00 | 330,00 | 334,75 | -0,13% | 2.471.336,00 |
| 01.05.2025 | 338,10 | 341,40 | 334,66 | 335,18 | -1,43% | 1.974.376,00 |
| 30.04.2025 | 341,12 | 342,91 | 335,69 | 340,04 | 0,84% | 1.559.276,00 |
| 29.04.2025 | 336,22 | 338,93 | 333,57 | 337,21 | 0,71% | 1.191.805,00 |
| 28.04.2025 | 336,00 | 339,67 | 333,02 | 334,82 | -0,16% | 1.347.165,00 |
| 25.04.2025 | 336,05 | 336,76 | 331,21 | 335,36 | -0,10% | 1.397.970,00 |
| 24.04.2025 | 335,92 | 337,21 | 332,03 | 335,70 | -0,29% | 1.273.659,00 |
| 23.04.2025 | 337,10 | 341,59 | 333,40 | 336,69 | -0,11% | 1.781.904,00 |
| 22.04.2025 | 325,54 | 337,39 | 325,21 | 337,07 | 3,79% | 1.851.093,00 |
| 21.04.2025 | 330,84 | 331,87 | 322,11 | 324,77 | -1,62% | 1.373.583,00 |
| 17.04.2025 | 324,45 | 333,51 | 324,45 | 330,13 | 0,21% | 2.847.281,00 |
| 16.04.2025 | 330,20 | 335,16 | 327,74 | 329,44 | 0,25% | 1.300.291,00 |
| 15.04.2025 | 328,80 | 330,11 | 326,52 | 328,63 | -0,17% | 1.074.322,00 |
| 14.04.2025 | 330,46 | 331,16 | 326,03 | 329,20 | -0,30% | 1.399.524,00 |
| 11.04.2025 | 323,12 | 332,78 | 323,12 | 330,19 | 0,89% | 1.714.070,00 |
| 10.04.2025 | 319,11 | 331,57 | 318,07 | 327,27 | 2,28% | 2.001.464,00 |
| 09.04.2025 | 313,19 | 325,27 | 309,06 | 319,99 | 1,96% | 2.411.378,00 |
| 08.04.2025 | 324,81 | 326,00 | 311,29 | 313,84 | -0,49% | 2.483.354,00 |
| 07.04.2025 | 316,59 | 320,96 | 307,83 | 315,39 | -2,17% | 2.841.388,00 |
| 04.04.2025 | 336,59 | 343,91 | 321,00 | 322,40 | -4,74% | 3.799.779,00 |
| 03.04.2025 | 329,95 | 342,57 | 329,95 | 338,45 | 1,97% | 2.391.950,00 |
| 02.04.2025 | 329,09 | 332,65 | 327,48 | 331,92 | 0,28% | 1.097.049,00 |
| 01.04.2025 | 330,25 | 333,25 | 328,51 | 331,00 | 0,61% | 1.561.895,00 |
| 31.03.2025 | 325,63 | 332,24 | 325,63 | 329,00 | 1,22% | 2.116.617,00 |
| 28.03.2025 | 325,16 | 329,99 | 324,25 | 325,04 | 0,09% | 1.105.066,00 |
| 27.03.2025 | 321,83 | 327,27 | 319,82 | 324,74 | 1,09% | 1.231.578,00 |
| 26.03.2025 | 317,09 | 322,89 | 316,90 | 321,23 | 1,39% | 1.184.595,00 |
| 25.03.2025 | 321,45 | 321,51 | 313,40 | 316,84 | -1,11% | 1.051.822,00 |
| 24.03.2025 | 318,33 | 321,01 | 315,68 | 320,40 | 1,18% | 1.279.885,00 |
| 21.03.2025 | 321,52 | 324,00 | 316,01 | 316,65 | -1,47% | 3.530.037,00 |
| 20.03.2025 | 321,00 | 324,06 | 319,24 | 321,39 | 0,17% | 1.143.991,00 |
| 19.03.2025 | 322,48 | 323,00 | 317,28 | 320,83 | -0,50% | 1.428.189,00 |
| 18.03.2025 | 318,68 | 322,98 | 316,39 | 322,43 | 1,78% | 1.341.534,00 |
| 17.03.2025 | 312,79 | 318,18 | 312,05 | 316,80 | 1,25% | 1.138.044,00 |
| 14.03.2025 | 310,31 | 315,73 | 309,55 | 312,90 | 0,29% | 1.258.381,00 |
| 13.03.2025 | 312,55 | 315,06 | 309,70 | 311,99 | 0,30% | 1.458.019,00 |
| 12.03.2025 | 316,93 | 318,98 | 307,77 | 311,05 | -2,15% | 1.785.392,00 |
| 11.03.2025 | 327,57 | 327,65 | 316,33 | 317,87 | -2,70% | 1.924.951,00 |
| 10.03.2025 | 320,56 | 332,90 | 319,19 | 326,68 | 1,76% | 2.738.760,00 |
| 07.03.2025 | 314,67 | 325,21 | 313,90 | 321,02 | 1,71% | 2.132.586,00 |
| 06.03.2025 | 308,19 | 317,11 | 308,19 | 315,63 | 1,87% | 1.581.584,00 |
| 05.03.2025 | 306,27 | 312,23 | 305,76 | 309,83 | 0,31% | 1.226.627,00 |
| 04.03.2025 | 313,00 | 317,37 | 308,40 | 308,86 | -0,85% | 1.546.474,00 |
| 03.03.2025 | 307,97 | 314,65 | 307,11 | 311,51 | 0,86% | 1.955.002,00 |
| 28.02.2025 | 304,29 | 309,09 | 302,62 | 308,85 | 1,96% | 1.899.469,00 |
| 27.02.2025 | 306,85 | 309,23 | 302,63 | 302,92 | -0,79% | 1.728.934,00 |
| 26.02.2025 | 311,51 | 312,97 | 303,37 | 305,34 | -2,73% | 1.732.780,00 |
| 25.02.2025 | 302,29 | 315,16 | 301,31 | 313,90 | 4,28% | 2.849.191,00 |
| 24.02.2025 | 299,01 | 303,33 | 294,01 | 301,02 | 0,40% | 1.865.948,00 |
| 21.02.2025 | 294,49 | 304,01 | 293,85 | 299,81 | 0,04% | 2.188.083,00 |
| 20.02.2025 | 296,84 | 301,66 | 296,19 | 299,68 | 0,82% | 1.269.754,00 |
| 19.02.2025 | 294,30 | 299,63 | 293,32 | 297,23 | 0,84% | 1.337.564,00 |
| 18.02.2025 | 291,67 | 296,70 | 288,49 | 294,75 | 0,83% | 1.783.752,00 |
| 14.02.2025 | 299,12 | 301,60 | 291,85 | 292,32 | -2,50% | 1.579.582,00 |
| 13.02.2025 | 293,39 | 300,57 | 293,33 | 299,82 | 2,44% | 1.670.283,00 |
| 12.02.2025 | 295,16 | 302,97 | 290,18 | 292,69 | -0,86% | 1.710.264,00 |
| 11.02.2025 | 291,95 | 295,61 | 290,70 | 295,24 | 0,83% | 1.177.094,00 |
| 10.02.2025 | 288,36 | 293,83 | 286,92 | 292,82 | 2,13% | 2.124.570,00 |
| 07.02.2025 | 288,12 | 289,71 | 285,27 | 286,71 | -0,18% | 1.271.163,00 |
| 06.02.2025 | 289,50 | 291,18 | 286,11 | 287,23 | -2,07% | 1.819.922,00 |
| 05.02.2025 | 290,31 | 293,83 | 288,86 | 293,31 | 0,63% | 1.780.056,00 |
| 04.02.2025 | 290,18 | 296,00 | 286,70 | 291,46 | -0,34% | 1.834.351,00 |
| 03.02.2025 | 292,02 | 302,33 | 290,74 | 292,46 | -0,59% | 1.965.513,00 |
| 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 |