275,640$
-1,46%
Echtzeit-Aktienkurs Cigna Group
Bid:
Ask:
Aktienkurse zur Cigna Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 279,33 | 280,21 | 272,33 | 275,64 | -1,46% | 1.576.622,00 |
| 23.04.2026 | 276,32 | 280,36 | 275,42 | 279,72 | 1,83% | 1.694.515,00 |
| 22.04.2026 | 277,04 | 280,82 | 274,68 | 274,70 | -0,72% | 1.357.237,00 |
| 21.04.2026 | 284,00 | 285,67 | 275,91 | 276,69 | -1,15% | 1.962.985,00 |
| 20.04.2026 | 279,99 | 281,00 | 278,11 | 279,92 | 0,46% | 1.266.501,00 |
| 17.04.2026 | 275,60 | 279,93 | 274,81 | 278,64 | 0,82% | 1.893.854,00 |
| 16.04.2026 | 270,59 | 276,47 | 269,79 | 276,37 | 2,88% | 1.270.463,00 |
| 15.04.2026 | 270,97 | 271,54 | 264,89 | 268,63 | -1,46% | 1.883.579,00 |
| 14.04.2026 | 273,86 | 276,30 | 271,51 | 272,60 | -0,92% | 848.714,00 |
| 13.04.2026 | 270,03 | 275,14 | 269,01 | 275,12 | 1,43% | 1.170.603,00 |
| 10.04.2026 | 277,96 | 278,41 | 271,15 | 271,25 | -2,59% | 906.706,00 |
| 09.04.2026 | 275,93 | 279,36 | 275,79 | 278,45 | 0,32% | 907.191,00 |
| 08.04.2026 | 274,34 | 277,79 | 272,48 | 277,56 | 1,21% | 1.036.253,00 |
| 07.04.2026 | 278,36 | 279,00 | 272,67 | 274,25 | -0,52% | 1.473.796,00 |
| 06.04.2026 | 271,19 | 276,64 | 269,64 | 275,69 | 2,10% | 1.027.181,00 |
| 02.04.2026 | 267,48 | 271,19 | 265,65 | 270,02 | 1,01% | 904.639,00 |
| 01.04.2026 | 267,34 | 268,91 | 265,27 | 267,32 | 0,21% | 1.157.502,00 |
| 31.03.2026 | 259,50 | 267,00 | 258,01 | 266,75 | 3,36% | 1.495.621,00 |
| 30.03.2026 | 263,52 | 264,79 | 257,85 | 258,08 | -1,48% | 2.390.246,00 |
| 27.03.2026 | 271,79 | 271,79 | 259,82 | 261,96 | -3,72% | 2.260.862,00 |
| 26.03.2026 | 269,85 | 273,11 | 269,85 | 272,08 | 0,64% | 1.306.908,00 |
| 25.03.2026 | 265,61 | 270,95 | 264,29 | 270,36 | 1,69% | 1.771.676,00 |
| 24.03.2026 | 262,01 | 266,76 | 260,61 | 265,87 | 1,68% | 1.317.632,00 |
| 23.03.2026 | 265,25 | 265,50 | 259,00 | 261,49 | -0,51% | 2.043.951,00 |
| 20.03.2026 | 264,38 | 266,17 | 261,01 | 262,84 | -0,65% | 3.690.038,00 |
| 19.03.2026 | 266,50 | 268,70 | 263,33 | 264,57 | -0,02% | 1.517.123,00 |
| 18.03.2026 | 262,99 | 268,59 | 259,21 | 264,61 | 0,43% | 1.650.402,00 |
| 17.03.2026 | 269,60 | 271,60 | 261,14 | 263,47 | -1,82% | 2.092.531,00 |
| 16.03.2026 | 268,48 | 269,84 | 266,02 | 268,35 | 0,43% | 1.166.057,00 |
| 13.03.2026 | 270,15 | 270,97 | 265,36 | 267,19 | 0,49% | 1.331.638,00 |
| 12.03.2026 | 263,28 | 268,88 | 263,08 | 265,88 | 1,92% | 2.086.473,00 |
| 11.03.2026 | 262,41 | 263,55 | 258,14 | 260,87 | -0,60% | 2.055.586,00 |
| 10.03.2026 | 269,00 | 270,00 | 262,02 | 262,44 | -2,68% | 2.041.516,00 |
| 09.03.2026 | 268,17 | 271,25 | 264,47 | 269,66 | -0,73% | 1.677.317,00 |
| 06.03.2026 | 280,31 | 282,39 | 267,77 | 271,63 | -3,43% | 2.108.772,00 |
| 05.03.2026 | 281,26 | 282,59 | 279,11 | 281,27 | -1,22% | 1.577.689,00 |
| 04.03.2026 | 280,80 | 285,91 | 280,80 | 284,74 | 0,29% | 1.395.661,00 |
| 03.03.2026 | 283,00 | 286,43 | 271,78 | 283,93 | -2,38% | 2.650.693,00 |
| 02.03.2026 | 288,84 | 292,32 | 287,40 | 290,85 | 0,36% | 1.245.886,00 |
| 27.02.2026 | 289,08 | 290,38 | 284,72 | 289,82 | 0,35% | 2.226.393,00 |
| 26.02.2026 | 286,81 | 289,59 | 285,86 | 288,82 | 1,54% | 1.202.116,00 |
| 25.02.2026 | 282,73 | 287,09 | 281,83 | 284,44 | 1,22% | 1.725.264,00 |
| 24.02.2026 | 283,52 | 284,72 | 277,17 | 281,00 | 0,25% | 2.287.298,00 |
| 20.02.2026 | 285,92 | 286,23 | 277,16 | 280,31 | -1,96% | 1.943.611,00 |
| 19.02.2026 | 288,88 | 290,01 | 285,29 | 285,92 | -1,45% | 827.357,00 |
| 18.02.2026 | 290,39 | 292,13 | 287,61 | 290,12 | -0,20% | 893.993,00 |
| 17.02.2026 | 294,00 | 297,25 | 289,41 | 290,71 | -0,25% | 1.046.708,00 |
| 13.02.2026 | 287,63 | 293,32 | 287,63 | 291,44 | 1,33% | 1.071.688,00 |
| 12.02.2026 | 294,73 | 297,00 | 286,50 | 287,61 | -2,42% | 1.412.276,00 |
| 11.02.2026 | 286,95 | 296,36 | 283,20 | 294,73 | 2,40% | 2.433.635,00 |
| 10.02.2026 | 296,30 | 296,90 | 287,49 | 287,81 | -2,24% | 1.774.494,00 |
| 09.02.2026 | 291,95 | 297,00 | 288,70 | 294,40 | 0,80% | 1.691.859,00 |
| 06.02.2026 | 283,50 | 297,80 | 283,50 | 292,05 | 2,64% | 2.834.166,00 |
| 05.02.2026 | 277,47 | 285,00 | 273,95 | 284,53 | 4,72% | 3.922.829,00 |
| 04.02.2026 | 269,80 | 281,87 | 269,16 | 271,71 | -1,34% | 4.081.489,00 |
| 03.02.2026 | 271,82 | 276,71 | 271,33 | 275,39 | 1,42% | 1.366.138,00 |
| 02.02.2026 | 272,76 | 275,84 | 268,76 | 271,54 | -0,94% | 1.890.473,00 |
| 30.01.2026 | 272,33 | 274,11 | 268,45 | 274,11 | 1,05% | 1.752.089,00 |
| 29.01.2026 | 272,26 | 276,09 | 270,17 | 271,27 | -0,41% | 1.554.352,00 |
| 28.01.2026 | 268,90 | 273,58 | 265,75 | 272,38 | 0,85% | 1.581.697,00 |
| 27.01.2026 | 279,00 | 281,39 | 269,58 | 270,09 | -3,68% | 2.222.636,00 |
| 26.01.2026 | 279,51 | 281,49 | 277,10 | 280,41 | 0,01% | 1.313.541,00 |
| 22.01.2026 | 274,98 | 280,73 | 274,26 | 280,39 | 1,99% | 1.372.373,00 |
| 21.01.2026 | 271,75 | 276,43 | 270,62 | 274,91 | 1,35% | 1.175.422,00 |
| 20.01.2026 | 270,58 | 274,48 | 268,36 | 271,24 | -0,36% | 1.481.764,00 |
| 16.01.2026 | 276,32 | 276,96 | 270,77 | 272,21 | -2,06% | 1.702.745,00 |
| 15.01.2026 | 272,19 | 278,00 | 268,95 | 277,94 | 2,56% | 1.653.781,00 |
| 14.01.2026 | 272,11 | 276,67 | 270,96 | 271,00 | -0,30% | 1.821.012,00 |
| 13.01.2026 | 276,49 | 276,50 | 270,31 | 271,81 | -1,53% | 1.013.012,00 |
| 12.01.2026 | 279,50 | 279,50 | 270,56 | 276,02 | -1,05% | 1.537.279,00 |
| 09.01.2026 | 286,00 | 286,88 | 278,20 | 278,95 | -1,75% | 1.667.140,00 |
| 08.01.2026 | 280,00 | 286,73 | 279,51 | 283,91 | 1,72% | 1.397.789,00 |
| 07.01.2026 | 286,11 | 287,00 | 277,79 | 279,12 | -1,98% | 1.941.061,00 |
| 06.01.2026 | 284,94 | 289,03 | 280,76 | 284,76 | 0,28% | 1.719.519,00 |
| 05.01.2026 | 278,02 | 285,17 | 277,15 | 283,97 | 1,74% | 1.498.568,00 |
| 02.01.2026 | 276,66 | 280,50 | 274,00 | 279,12 | 1,41% | 1.099.120,00 |
| 31.12.2025 | 276,51 | 277,44 | 274,60 | 275,23 | -0,45% | 1.200.926,00 |
| 30.12.2025 | 276,02 | 277,32 | 275,00 | 276,48 | 0,17% | 787.338,00 |
| 29.12.2025 | 277,14 | 277,89 | 275,31 | 276,01 | -0,18% | 939.948,00 |
| 26.12.2025 | 275,50 | 276,77 | 273,94 | 276,51 | 0,60% | 759.924,00 |
| 24.12.2025 | 274,00 | 275,71 | 272,56 | 274,86 | 0,41% | 578.409,00 |
| 23.12.2025 | 274,91 | 275,94 | 273,29 | 273,75 | -0,67% | 1.000.496,00 |
| 22.12.2025 | 268,80 | 275,74 | 268,80 | 275,60 | 1,36% | 1.407.510,00 |
| 19.12.2025 | 273,00 | 275,39 | 270,72 | 271,89 | -0,77% | 4.140.219,00 |
| 18.12.2025 | 273,06 | 275,53 | 270,62 | 274,00 | 0,06% | 1.671.930,00 |
| 17.12.2025 | 275,50 | 277,51 | 273,68 | 273,84 | -0,82% | 1.572.051,00 |
| 16.12.2025 | 277,31 | 277,68 | 274,68 | 276,11 | -0,38% | 1.518.343,00 |
| 15.12.2025 | 276,00 | 278,00 | 274,21 | 277,15 | 0,89% | 1.601.511,00 |
| 12.12.2025 | 273,52 | 275,27 | 272,40 | 274,70 | 0,90% | 1.755.813,00 |
| 11.12.2025 | 264,91 | 273,53 | 263,79 | 272,26 | 3,68% | 2.081.538,00 |
| 10.12.2025 | 262,07 | 264,15 | 261,25 | 262,60 | -0,04% | 1.372.490,00 |
| 09.12.2025 | 264,00 | 266,50 | 262,44 | 262,71 | -0,31% | 1.153.454,00 |
| 08.12.2025 | 265,25 | 265,50 | 258,27 | 263,54 | -0,72% | 2.516.446,00 |
| 05.12.2025 | 268,80 | 269,08 | 263,87 | 265,44 | -1,11% | 1.075.434,00 |
| 04.12.2025 | 269,51 | 272,09 | 266,51 | 268,42 | -0,70% | 1.408.480,00 |
| 03.12.2025 | 275,79 | 277,96 | 270,06 | 270,32 | -1,38% | 1.910.686,00 |
| 02.12.2025 | 275,61 | 276,12 | 271,31 | 274,10 | 0,19% | 1.529.461,00 |
| 01.12.2025 | 276,64 | 278,69 | 273,27 | 273,57 | -1,34% | 1.976.286,00 |
| 28.11.2025 | 278,94 | 280,24 | 277,05 | 277,28 | -0,38% | 562.879,00 |
| 26.11.2025 | 278,20 | 280,59 | 276,00 | 278,35 | 0,05% | 1.103.165,00 |