272,910$
-0,47%
Echtzeit-Aktienkurs Cigna Group
Bid:
Ask:
Aktienkurse zur Cigna Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2026 | 273,50 | 277,00 | 271,73 | 272,84 | -0,49% | 63.004,00 |
| 01.06.2026 | 275,62 | 277,98 | 273,07 | 274,19 | -1,16% | 1.021.955,00 |
| 29.05.2026 | 284,20 | 287,31 | 276,14 | 277,40 | -2,44% | 2.400.177,00 |
| 28.05.2026 | 286,13 | 288,67 | 284,00 | 284,33 | -0,50% | 1.530.480,00 |
| 27.05.2026 | 281,50 | 286,64 | 281,09 | 285,75 | 1,75% | 1.417.107,00 |
| 26.05.2026 | 283,00 | 284,24 | 279,67 | 280,83 | -1,89% | 2.116.409,00 |
| 22.05.2026 | 283,97 | 286,55 | 281,96 | 286,24 | 1,50% | 1.435.101,00 |
| 21.05.2026 | 281,52 | 285,48 | 279,67 | 282,02 | -0,38% | 1.121.882,00 |
| 20.05.2026 | 291,27 | 292,36 | 283,00 | 283,10 | -2,81% | 1.286.167,00 |
| 19.05.2026 | 286,08 | 293,25 | 281,33 | 291,28 | 1,60% | 1.258.879,00 |
| 18.05.2026 | 286,24 | 290,32 | 283,74 | 286,69 | 0,50% | 1.374.844,00 |
| 15.05.2026 | 294,00 | 296,27 | 284,91 | 285,27 | -3,28% | 2.178.005,00 |
| 14.05.2026 | 300,90 | 300,90 | 294,22 | 294,93 | -1,92% | 1.409.325,00 |
| 13.05.2026 | 298,29 | 303,33 | 296,51 | 300,71 | 0,74% | 2.224.259,00 |
| 12.05.2026 | 290,00 | 298,71 | 286,43 | 298,49 | 3,26% | 2.254.462,00 |
| 11.05.2026 | 290,39 | 293,00 | 287,00 | 289,07 | 0,35% | 1.673.958,00 |
| 08.05.2026 | 285,79 | 288,47 | 283,80 | 288,06 | 1,42% | 1.659.409,00 |
| 07.05.2026 | 283,30 | 285,57 | 280,75 | 284,04 | 0,73% | 1.163.339,00 |
| 06.05.2026 | 276,52 | 284,82 | 275,76 | 281,98 | 2,29% | 2.557.373,00 |
| 05.05.2026 | 279,24 | 280,77 | 274,01 | 275,66 | -1,32% | 1.840.031,00 |
| 04.05.2026 | 283,00 | 284,05 | 277,41 | 279,35 | -1,25% | 1.595.358,00 |
| 01.05.2026 | 289,08 | 290,14 | 281,31 | 282,90 | -2,64% | 1.520.049,00 |
| 30.04.2026 | 293,77 | 293,77 | 280,12 | 290,58 | -0,60% | 2.411.999,00 |
| 29.04.2026 | 283,36 | 293,26 | 283,36 | 292,32 | 2,60% | 2.116.801,00 |
| 28.04.2026 | 285,99 | 288,90 | 284,29 | 284,92 | 0,83% | 1.799.656,00 |
| 27.04.2026 | 275,31 | 284,44 | 275,31 | 282,58 | 2,52% | 1.467.799,00 |
| 24.04.2026 | 279,33 | 280,21 | 272,33 | 275,64 | -1,46% | 1.594.748,00 |
| 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% | 1.899.095,00 |
| 16.04.2026 | 270,59 | 276,47 | 269,79 | 276,37 | 2,88% | 1.270.463,00 |
| 15.04.2026 | 270,97 | 271,53 | 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% | 906.749,00 |
| 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% | 2.261.616,00 |
| 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% | 3.839.946,00 |
| 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% | 1.166.246,00 |
| 13.03.2026 | 270,15 | 270,97 | 265,36 | 267,19 | 0,49% | 1.331.753,00 |
| 12.03.2026 | 263,28 | 268,88 | 263,08 | 265,88 | 1,92% | 2.086.570,00 |
| 11.03.2026 | 262,41 | 263,55 | 258,14 | 260,87 | -0,60% | 2.058.028,00 |
| 10.03.2026 | 269,87 | 270,00 | 262,02 | 262,44 | -2,68% | 2.041.517,00 |
| 09.03.2026 | 268,67 | 271,25 | 264,47 | 269,66 | -0,73% | 1.677.545,00 |
| 06.03.2026 | 282,39 | 282,39 | 267,77 | 271,63 | -3,43% | 2.108.781,00 |
| 05.03.2026 | 280,84 | 282,59 | 279,11 | 281,27 | -1,22% | 1.577.695,00 |
| 04.03.2026 | 281,10 | 285,91 | 280,80 | 284,74 | 0,29% | 1.396.055,00 |
| 03.03.2026 | 283,00 | 286,43 | 271,78 | 283,93 | -2,38% | 2.651.396,00 |
| 02.03.2026 | 288,91 | 292,32 | 287,40 | 290,85 | 0,36% | 1.246.091,00 |
| 27.02.2026 | 287,78 | 290,38 | 284,72 | 289,82 | 0,35% | 2.233.574,00 |
| 26.02.2026 | 286,75 | 289,59 | 285,86 | 288,82 | 1,54% | 1.202.117,00 |
| 25.02.2026 | 283,82 | 287,09 | 281,83 | 284,44 | 1,22% | 1.726.571,00 |
| 24.02.2026 | 283,51 | 284,72 | 277,17 | 281,00 | -0,77% | 2.287.298,00 |
| 23.02.2026 | 279,10 | 284,36 | 278,72 | 283,18 | 1,02% | 1.623.903,00 |
| 20.02.2026 | 285,64 | 286,23 | 277,16 | 280,31 | -1,96% | 1.943.672,00 |
| 19.02.2026 | 290,01 | 290,01 | 285,29 | 285,92 | -1,45% | 830.393,00 |
| 18.02.2026 | 290,34 | 292,13 | 287,61 | 290,12 | -0,20% | 932.766,00 |
| 17.02.2026 | 294,00 | 297,25 | 289,41 | 290,71 | -0,25% | 1.048.203,00 |
| 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% | 1.412.705,00 |
| 11.02.2026 | 286,95 | 296,36 | 283,20 | 294,73 | 2,40% | 2.434.199,00 |
| 10.02.2026 | 296,65 | 296,90 | 287,49 | 287,81 | -2,24% | 1.814.212,00 |
| 09.02.2026 | 295,00 | 297,00 | 288,70 | 294,40 | 0,80% | 1.731.067,00 |
| 06.02.2026 | 283,72 | 297,80 | 283,50 | 292,05 | 2,64% | 2.866.219,00 |
| 05.02.2026 | 277,20 | 285,00 | 273,95 | 284,53 | 4,72% | 3.927.059,00 |
| 04.02.2026 | 269,80 | 281,87 | 269,16 | 271,71 | -1,34% | 4.096.185,00 |
| 03.02.2026 | 271,76 | 276,71 | 271,33 | 275,39 | 1,42% | 1.419.867,00 |
| 02.02.2026 | 272,09 | 275,84 | 268,76 | 271,54 | -0,94% | 1.890.562,00 |
| 30.01.2026 | 271,51 | 274,11 | 268,45 | 274,11 | 1,05% | 1.752.652,00 |
| 29.01.2026 | 273,52 | 276,09 | 270,17 | 271,27 | -0,41% | 1.554.578,00 |
| 28.01.2026 | 268,90 | 273,58 | 265,75 | 272,38 | 0,85% | 1.583.530,00 |
| 27.01.2026 | 279,00 | 281,39 | 269,58 | 270,09 | -3,68% | 2.225.375,00 |
| 26.01.2026 | 279,50 | 281,49 | 277,10 | 280,41 | 0,43% | 1.323.995,00 |
| 23.01.2026 | 279,99 | 281,03 | 277,74 | 279,20 | -0,42% | 1.024.035,00 |
| 22.01.2026 | 274,75 | 280,73 | 274,26 | 280,39 | 1,99% | 1.427.792,00 |
| 21.01.2026 | 271,54 | 276,43 | 270,62 | 274,91 | 1,35% | 1.212.771,00 |
| 20.01.2026 | 270,58 | 274,48 | 268,36 | 271,24 | -0,36% | 1.512.812,00 |
| 16.01.2026 | 276,32 | 276,96 | 270,77 | 272,21 | -2,06% | 1.702.745,00 |
| 15.01.2026 | 271,54 | 278,00 | 268,95 | 277,94 | 2,56% | 1.656.823,00 |
| 14.01.2026 | 272,19 | 276,67 | 270,96 | 271,00 | -0,30% | 1.822.650,00 |
| 13.01.2026 | 276,49 | 276,50 | 270,31 | 271,81 | -1,53% | 1.014.254,00 |
| 12.01.2026 | 279,50 | 279,50 | 270,56 | 276,02 | -1,05% | 1.616.634,00 |
| 09.01.2026 | 286,53 | 286,88 | 278,20 | 278,95 | -1,75% | 1.696.447,00 |
| 08.01.2026 | 280,31 | 286,73 | 279,51 | 283,91 | 1,72% | 1.398.780,00 |