353,510$
-0,45%
Echtzeit-Aktienkurs Cigna Group (The)
Bid:
Ask:
Aktienkurse zur Cigna Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 357,46 | 359,46 | 352,99 | 353,49 | -0,46% | 2.363.544,00 |
| 05.09.2024 | 362,06 | 364,41 | 348,80 | 355,12 | -3,14% | 2.473.216,00 |
| 04.09.2024 | 366,40 | 370,64 | 364,01 | 366,64 | 0,32% | 1.027.069,00 |
| 03.09.2024 | 362,28 | 367,08 | 360,71 | 365,48 | 1,01% | 1.253.137,00 |
| 30.08.2024 | 360,72 | 362,52 | 359,92 | 361,81 | 0,21% | 1.148.195,00 |
| 29.08.2024 | 360,09 | 361,71 | 355,12 | 361,06 | 0,87% | 1.015.791,00 |
| 28.08.2024 | 356,51 | 359,82 | 354,05 | 357,93 | 1,14% | 1.243.419,00 |
| 27.08.2024 | 354,75 | 355,51 | 352,39 | 353,89 | -0,01% | 982.565,00 |
| 26.08.2024 | 354,69 | 356,83 | 352,25 | 353,94 | -0,01% | 1.361.100,00 |
| 23.08.2024 | 347,50 | 354,49 | 346,15 | 353,99 | 2,17% | 1.425.818,00 |
| 22.08.2024 | 343,19 | 346,82 | 338,82 | 346,47 | 1,19% | 733.181,00 |
| 21.08.2024 | 343,99 | 345,00 | 340,22 | 342,40 | -0,06% | 651.501,00 |
| 20.08.2024 | 341,70 | 344,40 | 339,68 | 342,60 | 0,08% | 725.010,00 |
| 19.08.2024 | 342,68 | 343,70 | 341,26 | 342,33 | 0,00% | 862.356,00 |
| 16.08.2024 | 336,82 | 342,91 | 335,74 | 342,32 | 1,67% | 865.340,00 |
| 15.08.2024 | 337,48 | 337,99 | 332,90 | 336,70 | 0,54% | 979.172,00 |
| 14.08.2024 | 335,00 | 337,10 | 332,75 | 334,90 | 0,66% | 615.401,00 |
| 13.08.2024 | 328,74 | 333,38 | 328,45 | 332,72 | 1,41% | 1.057.580,00 |
| 12.08.2024 | 330,96 | 331,78 | 326,46 | 328,10 | -2,39% | 1.443.359,00 |
| 09.08.2024 | 333,80 | 338,00 | 333,08 | 336,14 | 0,33% | 969.003,00 |
| 08.08.2024 | 329,06 | 337,27 | 328,27 | 335,02 | 1,83% | 1.159.479,00 |
| 07.08.2024 | 329,90 | 335,39 | 325,75 | 329,01 | -0,09% | 1.918.425,00 |
| 06.08.2024 | 323,69 | 329,91 | 323,14 | 329,29 | 1,10% | 2.258.007,00 |
| 05.08.2024 | 337,71 | 339,68 | 321,36 | 325,71 | -3,44% | 2.228.648,00 |
| 02.08.2024 | 333,27 | 338,70 | 321,51 | 337,33 | 1,42% | 3.193.740,00 |
| 01.08.2024 | 336,00 | 339,15 | 324,55 | 332,60 | -4,61% | 2.407.944,00 |
| 31.07.2024 | 349,25 | 354,00 | 347,62 | 348,67 | -1,16% | 1.444.151,00 |
| 30.07.2024 | 346,01 | 355,56 | 346,01 | 352,77 | 1,80% | 900.505,00 |
| 29.07.2024 | 343,65 | 348,46 | 343,08 | 346,54 | 0,84% | 892.591,00 |
| 26.07.2024 | 342,69 | 346,66 | 342,49 | 343,64 | 0,73% | 1.135.664,00 |
| 25.07.2024 | 343,99 | 349,27 | 340,45 | 341,15 | -0,31% | 771.734,00 |
| 24.07.2024 | 337,67 | 342,71 | 334,93 | 342,21 | 1,80% | 1.028.651,00 |
| 23.07.2024 | 336,05 | 337,31 | 333,79 | 336,17 | 0,11% | 603.012,00 |
| 22.07.2024 | 335,76 | 338,08 | 334,59 | 335,79 | -0,01% | 751.924,00 |
| 19.07.2024 | 343,67 | 343,67 | 335,53 | 335,84 | -1,37% | 1.169.194,00 |
| 18.07.2024 | 343,06 | 347,37 | 340,46 | 340,52 | -1,23% | 937.773,00 |
| 17.07.2024 | 339,59 | 345,49 | 339,39 | 344,76 | 1,49% | 1.440.998,00 |
| 16.07.2024 | 333,83 | 342,46 | 333,83 | 339,71 | 2,50% | 1.158.256,00 |
| 15.07.2024 | 336,60 | 338,77 | 330,55 | 331,42 | -1,01% | 1.129.463,00 |
| 12.07.2024 | 333,56 | 335,61 | 330,53 | 334,79 | 0,37% | 820.208,00 |
| 11.07.2024 | 327,01 | 333,84 | 327,01 | 333,56 | 1,11% | 1.142.642,00 |
| 10.07.2024 | 329,51 | 332,81 | 323,27 | 329,91 | 0,47% | 1.631.424,00 |
| 09.07.2024 | 322,20 | 328,69 | 319,67 | 328,37 | 1,42% | 1.315.530,00 |
| 08.07.2024 | 320,09 | 324,02 | 318,02 | 323,78 | 1,46% | 1.753.494,00 |
| 05.07.2024 | 324,53 | 325,01 | 316,55 | 319,12 | -1,94% | 1.611.976,00 |
| 03.07.2024 | 327,42 | 327,89 | 321,69 | 325,43 | -0,15% | 900.742,00 |
| 02.07.2024 | 326,96 | 327,33 | 324,22 | 325,91 | -0,11% | 1.055.980,00 |
| 01.07.2024 | 330,58 | 335,00 | 325,83 | 326,27 | -1,30% | 1.301.499,00 |
| 28.06.2024 | 339,50 | 340,00 | 328,26 | 330,57 | -1,07% | 2.645.258,00 |
| 27.06.2024 | 336,95 | 336,95 | 331,41 | 334,15 | -1,02% | 1.138.371,00 |
| 26.06.2024 | 338,59 | 338,59 | 332,91 | 337,58 | -0,36% | 1.285.916,00 |
| 25.06.2024 | 343,98 | 344,37 | 337,31 | 338,80 | -1,26% | 986.236,00 |
| 24.06.2024 | 342,16 | 345,95 | 340,11 | 343,14 | 0,93% | 1.273.691,00 |
| 21.06.2024 | 334,83 | 340,00 | 334,61 | 339,98 | 0,62% | 4.076.118,00 |
| 20.06.2024 | 334,80 | 338,15 | 331,35 | 337,88 | 0,92% | 1.687.616,00 |
| 18.06.2024 | 335,56 | 337,55 | 333,45 | 334,80 | 0,27% | 1.206.235,00 |
| 17.06.2024 | 331,38 | 334,11 | 329,28 | 333,90 | 0,18% | 1.140.639,00 |
| 14.06.2024 | 332,49 | 334,81 | 328,61 | 333,29 | -0,26% | 907.518,00 |
| 13.06.2024 | 334,38 | 337,63 | 329,50 | 334,15 | -0,57% | 1.166.942,00 |
| 12.06.2024 | 338,08 | 339,00 | 333,94 | 336,05 | -0,56% | 1.233.134,00 |
| 11.06.2024 | 337,81 | 339,67 | 335,77 | 337,94 | -0,21% | 890.952,00 |
| 10.06.2024 | 337,51 | 339,56 | 336,20 | 338,65 | 0,16% | 990.222,00 |
| 07.06.2024 | 338,44 | 341,40 | 336,92 | 338,10 | 0,06% | 1.208.098,00 |
| 06.06.2024 | 334,14 | 339,49 | 333,43 | 337,91 | 1,12% | 1.484.770,00 |
| 05.06.2024 | 337,62 | 338,58 | 329,52 | 334,18 | -0,85% | 1.436.303,00 |
| 04.06.2024 | 338,25 | 338,25 | 331,27 | 337,06 | -1,30% | 1.493.142,00 |
| 03.06.2024 | 340,61 | 344,73 | 339,22 | 341,49 | -0,91% | 1.425.832,00 |
| 31.05.2024 | 332,98 | 344,67 | 331,53 | 344,62 | 4,11% | 3.915.510,00 |
| 30.05.2024 | 331,54 | 334,70 | 330,63 | 331,00 | -0,58% | 3.673.898,00 |
| 29.05.2024 | 331,32 | 334,32 | 329,31 | 332,92 | -0,09% | 2.917.225,00 |
| 28.05.2024 | 332,87 | 335,65 | 331,62 | 333,21 | 0,18% | 1.434.675,00 |
| 24.05.2024 | 338,92 | 338,92 | 331,05 | 332,61 | -1,55% | 1.311.594,00 |
| 23.05.2024 | 335,72 | 339,43 | 335,48 | 337,83 | 0,40% | 1.509.146,00 |
| 22.05.2024 | 335,43 | 337,38 | 334,17 | 336,47 | 0,03% | 968.778,00 |
| 21.05.2024 | 334,99 | 338,81 | 333,95 | 336,38 | 0,90% | 1.172.443,00 |
| 20.05.2024 | 338,55 | 338,60 | 332,23 | 333,37 | -1,58% | 1.172.497,00 |
| 17.05.2024 | 338,71 | 339,36 | 334,23 | 338,71 | -0,16% | 2.010.294,00 |
| 16.05.2024 | 343,91 | 344,80 | 338,16 | 339,26 | -1,17% | 2.275.031,00 |
| 15.05.2024 | 345,00 | 345,61 | 342,08 | 343,28 | -0,91% | 2.231.307,00 |
| 14.05.2024 | 348,47 | 351,15 | 345,65 | 346,42 | -0,78% | 1.658.053,00 |
| 13.05.2024 | 347,70 | 349,97 | 346,84 | 349,14 | 0,22% | 1.133.087,00 |
| 10.05.2024 | 351,60 | 352,02 | 347,35 | 348,39 | -0,74% | 1.675.308,00 |
| 09.05.2024 | 347,60 | 351,30 | 346,47 | 350,97 | 1,04% | 1.370.609,00 |
| 08.05.2024 | 348,59 | 348,79 | 345,44 | 347,35 | 0,19% | 1.349.893,00 |
| 07.05.2024 | 343,50 | 347,06 | 343,20 | 346,70 | 1,25% | 1.548.683,00 |
| 06.05.2024 | 342,46 | 344,38 | 339,45 | 342,41 | 0,27% | 1.320.046,00 |
| 03.05.2024 | 342,29 | 343,65 | 334,72 | 341,50 | -0,87% | 2.413.548,00 |
| 02.05.2024 | 360,00 | 361,71 | 342,68 | 344,50 | -3,55% | 2.809.301,00 |
| 01.05.2024 | 349,97 | 359,36 | 348,43 | 357,18 | 0,04% | 1.847.145,00 |
| 30.04.2024 | 356,59 | 357,95 | 355,70 | 357,04 | 0,17% | 1.135.433,00 |
| 29.04.2024 | 354,02 | 358,23 | 354,02 | 356,44 | 0,56% | 1.073.617,00 |
| 26.04.2024 | 352,50 | 355,15 | 351,42 | 354,47 | -0,01% | 830.527,00 |
| 25.04.2024 | 352,56 | 355,86 | 352,36 | 354,51 | 0,63% | 783.602,00 |
| 24.04.2024 | 351,04 | 353,99 | 350,06 | 352,28 | -0,10% | 920.598,00 |
| 23.04.2024 | 354,00 | 357,21 | 351,89 | 352,65 | -0,15% | 937.340,00 |
| 22.04.2024 | 352,75 | 356,39 | 352,64 | 353,18 | 0,22% | 1.143.649,00 |
| 19.04.2024 | 351,28 | 352,80 | 348,02 | 352,39 | 1,04% | 1.305.066,00 |
| 18.04.2024 | 349,71 | 353,38 | 347,00 | 348,78 | 0,78% | 1.615.865,00 |
| 17.04.2024 | 346,86 | 349,93 | 345,78 | 346,08 | -0,22% | 1.426.281,00 |
| 16.04.2024 | 356,13 | 356,13 | 346,44 | 346,85 | -0,59% | 1.786.191,00 |