296,230$
-1,73%
Echtzeit-Aktienkurs Cigna Group (The)
Bid:
Ask:
Aktienkurse zur Cigna Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 303,56 | 304,13 | 294,90 | 296,27 | -1,72% | 1.620.066,00 |
| 11.11.2026 | 300,73 | 302,22 | 293,21 | 301,45 | -0,55% | 1.466.300,00 |
| 10.11.2026 | 297,00 | 303,19 | 295,65 | 303,13 | 2,55% | 1.486.554,00 |
| 09.11.2026 | 295,00 | 298,05 | 291,57 | 295,60 | 0,68% | 1.867.291,00 |
| 06.11.2026 | 293,47 | 297,30 | 292,35 | 293,59 | -2,62% | 2.428.063,00 |
| 05.11.2026 | 316,50 | 318,05 | 299,67 | 301,48 | -1,29% | 2.759.541,00 |
| 04.11.2026 | 301,96 | 307,11 | 296,50 | 305,41 | 3,37% | 2.427.664,00 |
| 03.11.2026 | 293,98 | 297,68 | 293,21 | 295,44 | 0,08% | 1.811.189,00 |
| 02.11.2026 | 300,47 | 300,50 | 291,93 | 295,19 | -1,02% | 1.496.664,00 |
| 30.10.2026 | 302,79 | 303,42 | 297,38 | 298,23 | -0,06% | 1.862.171,00 |
| 29.10.2026 | 300,84 | 300,90 | 295,44 | 298,41 | 1,16% | 1.262.230,00 |
| 28.10.2026 | 296,04 | 299,54 | 294,11 | 295,00 | -1,10% | 982.561,00 |
| 27.10.2026 | 304,68 | 306,74 | 297,00 | 298,28 | -2,45% | 1.339.870,00 |
| 26.10.2026 | 307,09 | 310,95 | 304,45 | 305,78 | -0,38% | 1.784.066,00 |
| 23.10.2026 | 314,75 | 315,86 | 305,51 | 306,95 | -2,83% | 1.780.484,00 |
| 22.10.2026 | 304,73 | 316,27 | 304,67 | 315,88 | 3,78% | 1.574.354,00 |
| 21.10.2026 | 305,72 | 306,95 | 303,97 | 304,37 | -0,73% | 1.296.812,00 |
| 20.10.2026 | 302,00 | 307,00 | 300,86 | 306,60 | 2,71% | 1.439.530,00 |
| 19.10.2026 | 299,00 | 302,15 | 296,32 | 298,50 | -1,26% | 1.222.799,00 |
| 16.10.2026 | 301,00 | 303,08 | 298,23 | 302,30 | 1,17% | 1.545.503,00 |
| 15.10.2026 | 293,50 | 300,11 | 292,47 | 298,81 | 3,19% | 2.071.695,00 |
| 14.10.2026 | 283,85 | 290,08 | 283,56 | 289,58 | 2,50% | 1.365.830,00 |
| 13.10.2026 | 287,20 | 289,35 | 277,43 | 282,53 | -0,29% | 1.400.218,00 |
| 12.10.2026 | 283,36 | 285,55 | 281,36 | 283,34 | 0,32% | 951.745,00 |
| 09.10.2026 | 281,16 | 287,89 | 280,46 | 282,43 | 0,50% | 885.417,00 |
| 08.10.2026 | 278,98 | 282,42 | 275,32 | 281,03 | 0,90% | 1.445.752,00 |
| 07.10.2026 | 274,88 | 283,13 | 274,76 | 278,51 | 1,51% | 1.552.011,00 |
| 06.10.2026 | 271,72 | 275,82 | 270,00 | 274,37 | 1,14% | 1.093.288,00 |
| 05.10.2026 | 270,00 | 273,11 | 266,45 | 271,29 | 0,28% | 1.500.876,00 |
| 02.10.2026 | 270,03 | 271,40 | 266,00 | 270,53 | 0,96% | 1.914.065,00 |
| 01.10.2026 | 275,97 | 275,97 | 262,85 | 267,96 | -1,42% | 1.970.353,00 |
| 30.09.2026 | 274,03 | 278,88 | 263,36 | 271,83 | -1,25% | 3.062.259,00 |
| 29.09.2026 | 269,97 | 276,61 | 269,01 | 275,26 | 1,26% | 1.967.601,00 |
| 28.09.2026 | 272,48 | 272,49 | 269,05 | 271,83 | -0,07% | 1.698.122,00 |
| 25.09.2026 | 266,13 | 273,36 | 265,35 | 272,01 | 2,45% | 1.821.865,00 |
| 24.09.2026 | 267,90 | 269,33 | 263,76 | 265,50 | -1,03% | 1.606.656,00 |
| 23.09.2026 | 273,26 | 274,75 | 267,02 | 268,27 | -2,00% | 1.823.000,00 |
| 22.09.2026 | 276,85 | 278,47 | 272,73 | 273,74 | -0,27% | 1.466.931,00 |
| 21.09.2026 | 275,91 | 275,91 | 272,62 | 274,47 | -0,29% | 1.330.863,00 |
| 18.09.2026 | 274,86 | 277,72 | 273,74 | 275,28 | -0,26% | 2.331.857,00 |
| 17.09.2026 | 280,83 | 281,41 | 275,76 | 276,00 | -1,59% | 1.174.078,00 |
| 16.09.2026 | 288,31 | 289,89 | 280,09 | 280,45 | -2,92% | 1.165.056,00 |
| 15.09.2026 | 289,90 | 290,72 | 286,72 | 288,90 | -0,40% | 1.101.617,00 |
| 14.09.2026 | 284,60 | 290,94 | 284,60 | 290,05 | 3,31% | 1.283.885,00 |
| 11.09.2026 | 282,33 | 285,00 | 277,51 | 280,76 | -0,05% | 1.342.128,00 |
| 10.09.2026 | 280,90 | 285,50 | 278,94 | 280,91 | 0,99% | 1.505.517,00 |
| 09.09.2026 | 279,00 | 282,45 | 272,34 | 278,17 | 0,85% | 1.542.767,00 |
| 08.09.2026 | 279,10 | 279,37 | 275,26 | 275,83 | -2,37% | 1.520.066,00 |
| 04.09.2026 | 283,06 | 284,67 | 281,63 | 282,52 | -1,31% | 1.204.767,00 |
| 03.09.2026 | 284,00 | 286,53 | 280,95 | 286,26 | 1,21% | 1.294.027,00 |
| 02.09.2026 | 283,09 | 286,81 | 280,70 | 282,84 | -0,08% | 1.493.013,00 |
| 01.09.2026 | 279,66 | 283,55 | 278,71 | 283,06 | 2,53% | 1.297.624,00 |
| 31.08.2026 | 278,99 | 278,99 | 275,59 | 276,08 | -1,00% | 1.251.563,00 |
| 28.08.2026 | 280,68 | 280,68 | 277,65 | 278,88 | 0,44% | 1.602.418,00 |
| 27.08.2026 | 277,79 | 281,80 | 276,31 | 277,67 | -1,14% | 1.095.411,00 |
| 26.08.2026 | 279,70 | 286,01 | 279,40 | 280,87 | 0,55% | 1.225.591,00 |
| 25.08.2026 | 278,87 | 279,55 | 276,25 | 279,32 | -0,40% | 1.455.397,00 |
| 24.08.2026 | 278,51 | 281,73 | 276,96 | 280,45 | 1,06% | 1.735.998,00 |
| 21.08.2026 | 274,81 | 279,39 | 274,25 | 277,51 | 1,13% | 2.057.444,00 |
| 20.08.2026 | 276,76 | 278,80 | 274,04 | 274,41 | -1,10% | 1.084.942,00 |
| 19.08.2026 | 279,61 | 282,75 | 276,91 | 277,45 | -0,38% | 1.092.889,00 |
| 18.08.2026 | 278,50 | 282,58 | 277,73 | 278,50 | 1,15% | 920.789,00 |
| 17.08.2026 | 280,00 | 280,12 | 274,61 | 275,33 | -2,56% | 893.239,00 |
| 14.08.2026 | 278,54 | 283,00 | 277,69 | 282,56 | 1,64% | 895.887,00 |
| 13.08.2026 | 278,59 | 280,32 | 277,24 | 277,99 | 0,21% | 1.399.752,00 |
| 12.08.2026 | 272,82 | 279,07 | 272,46 | 277,41 | 1,29% | 1.527.721,00 |
| 11.08.2026 | 279,48 | 279,89 | 270,91 | 273,87 | -1,63% | 1.730.710,00 |
| 10.08.2026 | 282,54 | 285,74 | 277,58 | 278,40 | -1,45% | 1.431.932,00 |
| 07.08.2026 | 274,49 | 283,30 | 273,03 | 282,49 | 2,63% | 2.289.088,00 |
| 06.08.2026 | 273,37 | 276,73 | 269,01 | 275,25 | 1,76% | 2.949.002,00 |
| 05.08.2026 | 268,24 | 272,52 | 263,11 | 270,50 | -1,30% | 4.639.480,00 |
| 04.08.2026 | 276,27 | 276,98 | 272,08 | 274,05 | -2,84% | 2.753.009,00 |
| 03.08.2026 | 279,05 | 283,83 | 276,71 | 282,06 | 1,08% | 1.788.918,00 |
| 31.07.2026 | 285,11 | 287,35 | 278,97 | 279,05 | -2,99% | 2.189.873,00 |
| 30.07.2026 | 286,00 | 291,95 | 281,03 | 287,66 | -2,97% | 2.291.531,00 |
| 29.07.2026 | 303,00 | 303,00 | 296,22 | 296,47 | -1,52% | 1.655.653,00 |
| 28.07.2026 | 293,85 | 304,69 | 291,89 | 301,06 | 3,45% | 1.858.744,00 |
| 27.07.2026 | 290,30 | 293,33 | 286,71 | 291,02 | 0,50% | 1.313.463,00 |
| 24.07.2026 | 288,08 | 290,57 | 285,93 | 289,57 | 1,15% | 1.084.218,00 |
| 23.07.2026 | 285,55 | 289,96 | 283,50 | 286,29 | 0,51% | 1.039.702,00 |
| 22.07.2026 | 291,68 | 293,21 | 284,66 | 284,85 | -1,94% | 1.402.274,00 |
| 21.07.2026 | 282,00 | 290,54 | 280,56 | 290,49 | 2,31% | 1.336.067,00 |
| 20.07.2026 | 281,23 | 285,75 | 281,14 | 283,94 | 0,88% | 1.661.740,00 |
| 17.07.2026 | 285,39 | 289,66 | 279,75 | 281,45 | -0,84% | 3.033.933,00 |
| 16.07.2026 | 290,00 | 291,94 | 278,86 | 283,82 | -4,70% | 3.379.532,00 |
| 15.07.2026 | 300,11 | 304,83 | 291,52 | 297,81 | -1,83% | 1.655.873,00 |
| 14.07.2026 | 304,50 | 305,44 | 298,52 | 303,35 | -0,38% | 1.019.865,00 |
| 13.07.2026 | 295,75 | 305,25 | 294,88 | 304,50 | 3,76% | 1.278.510,00 |
| 10.07.2026 | 293,57 | 294,23 | 289,31 | 293,46 | 0,57% | 761.546,00 |
| 09.07.2026 | 290,26 | 296,60 | 288,68 | 291,80 | 0,71% | 1.191.759,00 |
| 08.07.2026 | 287,43 | 291,79 | 284,23 | 289,73 | 1,09% | 1.196.451,00 |
| 07.07.2026 | 286,53 | 289,91 | 284,34 | 286,62 | 1,65% | 1.093.480,00 |
| 06.07.2026 | 287,13 | 287,38 | 275,80 | 281,98 | -2,01% | 1.753.418,00 |
| 02.07.2026 | 280,38 | 287,77 | 278,79 | 287,77 | 3,86% | 2.108.856,00 |
| 01.07.2026 | 276,74 | 279,55 | 273,66 | 277,07 | 0,50% | 2.224.199,00 |
| 30.06.2026 | 279,47 | 279,64 | 275,61 | 275,68 | -1,10% | 1.425.580,00 |
| 29.06.2026 | 283,10 | 284,35 | 278,44 | 278,74 | -1,43% | 1.352.003,00 |
| 26.06.2026 | 284,16 | 289,00 | 280,71 | 282,79 | 0,33% | 3.279.723,00 |
| 25.06.2026 | 278,90 | 285,50 | 278,90 | 281,87 | 0,86% | 1.264.162,00 |
| 24.06.2026 | 283,64 | 283,64 | 275,29 | 279,46 | -1,28% | 2.590.811,00 |