289,980$
0,47%
Echtzeit-Aktienkurs Cigna Group
Bid:
Ask:
Aktienkurse zur Cigna Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 288,77 | 292,08 | 287,02 | 290,08 | 0,51% | 1.447.404,00 |
| 22.09.2025 | 289,20 | 290,10 | 287,36 | 288,62 | -0,60% | 1.331.733,00 |
| 19.09.2025 | 293,83 | 294,94 | 287,06 | 290,36 | -1,16% | 2.573.933,00 |
| 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 | 302,99 | 303,50 | 295,73 | 297,14 | -1,86% | 1.053.812,00 |
| 12.09.2025 | 304,73 | 308,30 | 302,61 | 302,76 | -1,02% | 1.107.074,00 |
| 11.09.2025 | 304,48 | 307,58 | 303,00 | 305,87 | 1,13% | 1.443.954,00 |
| 10.09.2025 | 300,65 | 303,97 | 299,03 | 302,44 | 0,14% | 1.574.098,00 |
| 09.09.2025 | 302,67 | 304,77 | 300,15 | 302,01 | 0,37% | 1.230.151,00 |
| 08.09.2025 | 306,59 | 306,59 | 299,26 | 300,89 | -1,45% | 1.210.091,00 |
| 05.09.2025 | 303,63 | 307,55 | 303,28 | 305,31 | 0,42% | 1.157.710,00 |
| 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 | 302,66 | 308,42 | 302,42 | 304,35 | 1,13% | 1.127.505,00 |
| 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% | 2.918.171,00 |
| 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 | 270,00 | 275,64 | 269,99 | 274,90 | 1,44% | 1.518.326,00 |
| 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% | 3.429.121,00 |
| 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 | 294,67 | 298,85 | 294,00 | 296,37 | 0,83% | 1.326.049,00 |
| 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 | 298,79 | 298,79 | 293,27 | 295,71 | -0,86% | 2.071.591,00 |
| 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% | 1.590.773,00 |
| 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 |
| 02.07.2025 | 330,45 | 332,29 | 320,25 | 320,39 | -4,19% | 2.915.603,00 |
| 01.07.2025 | 331,73 | 338,89 | 330,61 | 334,39 | 1,15% | 2.679.385,00 |
| 30.06.2025 | 326,19 | 330,83 | 325,56 | 330,58 | 1,31% | 4.314.511,00 |
| 27.06.2025 | 329,00 | 332,57 | 325,96 | 326,31 | -1,12% | 3.402.335,00 |
| 26.06.2025 | 316,73 | 331,87 | 316,73 | 330,00 | 4,43% | 2.451.921,00 |
| 25.06.2025 | 315,33 | 317,27 | 310,82 | 316,00 | -0,26% | 1.433.206,00 |
| 24.06.2025 | 315,30 | 317,77 | 313,23 | 316,83 | -0,04% | 1.318.651,00 |
| 23.06.2025 | 313,27 | 317,45 | 313,10 | 316,97 | 0,83% | 1.239.474,00 |
| 20.06.2025 | 315,37 | 316,58 | 311,96 | 314,35 | -0,02% | 3.249.878,00 |
| 18.06.2025 | 312,26 | 316,04 | 311,08 | 314,40 | 0,60% | 1.170.309,00 |
| 17.06.2025 | 314,23 | 315,64 | 311,14 | 312,51 | -0,61% | 1.092.605,00 |
| 16.06.2025 | 317,48 | 318,03 | 309,81 | 314,44 | -0,93% | 1.225.595,00 |
| 13.06.2025 | 315,03 | 318,71 | 313,75 | 317,40 | 0,64% | 1.866.266,00 |
| 12.06.2025 | 310,85 | 315,83 | 308,38 | 315,37 | 1,67% | 2.064.100,00 |
| 11.06.2025 | 314,48 | 315,86 | 309,48 | 310,20 | -1,09% | 2.208.643,00 |
| 10.06.2025 | 312,35 | 318,13 | 311,05 | 313,62 | 0,71% | 2.217.533,00 |
| 09.06.2025 | 311,53 | 314,16 | 309,05 | 311,40 | -0,25% | 2.303.774,00 |
| 06.06.2025 | 311,64 | 312,51 | 309,50 | 312,18 | 0,37% | 2.048.289,00 |
| 05.06.2025 | 310,58 | 312,99 | 309,21 | 311,02 | 0,29% | 1.661.409,00 |
| 04.06.2025 | 311,26 | 312,80 | 309,71 | 310,12 | -0,50% | 977.028,00 |
| 03.06.2025 | 313,25 | 315,00 | 310,30 | 311,67 | -1,05% | 1.317.309,00 |
| 02.06.2025 | 317,36 | 319,95 | 312,18 | 314,99 | -0,52% | 1.199.458,00 |
| 30.05.2025 | 312,47 | 319,25 | 310,05 | 316,64 | 1,47% | 2.732.238,00 |
| 29.05.2025 | 311,00 | 312,10 | 308,39 | 312,05 | 0,38% | 1.721.158,00 |
| 28.05.2025 | 314,27 | 315,80 | 310,29 | 310,86 | -1,40% | 1.153.323,00 |
| 27.05.2025 | 316,75 | 316,99 | 311,70 | 315,28 | -0,22% | 1.436.860,00 |
| 23.05.2025 | 314,20 | 316,59 | 310,51 | 315,99 | 1,06% | 1.667.846,00 |
| 22.05.2025 | 315,81 | 316,46 | 310,20 | 312,68 | -1,39% | 1.691.439,00 |
| 21.05.2025 | 323,89 | 326,00 | 317,01 | 317,09 | -2,43% | 980.210,00 |
| 20.05.2025 | 324,23 | 325,48 | 322,36 | 325,00 | 0,94% | 1.291.597,00 |
| 19.05.2025 | 320,78 | 322,88 | 318,00 | 321,96 | 0,32% | 1.238.206,00 |
| 16.05.2025 | 309,40 | 320,97 | 307,78 | 320,94 | 3,91% | 2.056.251,00 |
| 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 | 333,19 | 335,42 | 331,84 | 333,46 | 0,11% | 787.938,00 |
| 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% | 2.471.764,00 |
| 01.05.2025 | 338,10 | 341,40 | 334,66 | 335,18 | -1,43% | 1.974.376,00 |