283,450€
-2,76%
Echtzeit-Aktienkurs Cigna Group
Bid:
Ask:
Aktienkurse zur Cigna Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 272,17 | 289,20 | 270,80 | 284,75 | -2,32% | - |
| 30.01.2025 | 291,50 | 291,50 | 291,50 | 291,50 | 0,99% | - |
| 29.01.2025 | 288,65 | 288,65 | 288,65 | 288,65 | -1,82% | - |
| 28.01.2025 | 291,35 | 294,00 | 291,35 | 294,00 | 5,58% | 160,00 |
| 27.01.2025 | 278,45 | 278,45 | 278,45 | 278,45 | -0,62% | - |
| 24.01.2025 | 281,05 | 281,05 | 280,20 | 280,20 | -0,41% | 25,00 |
| 23.01.2025 | 276,35 | 281,35 | 276,35 | 281,35 | 2,01% | 57,00 |
| 22.01.2025 | 275,80 | 275,80 | 275,80 | 275,80 | 0,15% | - |
| 21.01.2025 | 272,65 | 275,60 | 272,65 | 275,40 | 0,38% | 113,00 |
| 20.01.2025 | 274,10 | 274,35 | 274,10 | 274,35 | 0,99% | 12,00 |
| 17.01.2025 | 271,65 | 271,65 | 271,65 | 271,65 | -0,75% | - |
| 16.01.2025 | 275,25 | 275,25 | 273,70 | 273,70 | -0,85% | 10,00 |
| 15.01.2025 | 276,05 | 276,05 | 276,05 | 276,05 | 0,71% | - |
| 14.01.2025 | 274,10 | 274,10 | 274,10 | 274,10 | 0,92% | - |
| 13.01.2025 | 271,60 | 271,60 | 271,60 | 271,60 | 0,54% | - |
| 10.01.2025 | 270,15 | 270,15 | 270,15 | 270,15 | 0,19% | - |
| 09.01.2025 | 269,65 | 269,65 | 269,65 | 269,65 | 0,00% | - |
| 08.01.2025 | 269,65 | 269,65 | 269,65 | 269,65 | 0,45% | - |
| 07.01.2025 | 267,50 | 268,45 | 266,70 | 268,45 | -1,34% | 42,00 |
| 06.01.2025 | 272,25 | 272,25 | 272,10 | 272,10 | 2,45% | 102,00 |
| 03.01.2025 | 265,60 | 265,60 | 265,60 | 265,60 | 0,15% | - |
| 02.01.2025 | 265,20 | 265,20 | 265,20 | 265,20 | -0,47% | - |
| 30.12.2024 | 266,45 | 266,45 | 266,45 | 266,45 | -1,41% | - |
| 27.12.2024 | 269,25 | 270,25 | 269,25 | 270,25 | 1,67% | 29,00 |
| 23.12.2024 | 265,80 | 265,80 | 265,80 | 265,80 | 1,61% | - |
| 20.12.2024 | 263,55 | 263,55 | 261,60 | 261,60 | -3,24% | 105,00 |
| 19.12.2024 | 270,35 | 270,35 | 270,35 | 270,35 | 7,47% | - |
| 18.12.2024 | 251,55 | 251,55 | 251,55 | 251,55 | -2,80% | - |
| 17.12.2024 | 258,80 | 258,80 | 258,80 | 258,80 | -3,76% | - |
| 16.12.2024 | 268,20 | 268,90 | 268,20 | 268,90 | -0,15% | 9,00 |
| 13.12.2024 | 269,30 | 269,30 | 269,30 | 269,30 | -3,02% | - |
| 12.12.2024 | 279,00 | 279,00 | 277,65 | 277,70 | -3,39% | 224,00 |
| 11.12.2024 | 294,65 | 294,65 | 287,45 | 287,45 | -4,39% | 20,00 |
| 10.12.2024 | 300,65 | 300,65 | 300,65 | 300,65 | 0,22% | - |
| 09.12.2024 | 300,00 | 300,00 | 300,00 | 300,00 | -1,23% | - |
| 06.12.2024 | 303,75 | 303,75 | 303,75 | 303,75 | -2,64% | - |
| 05.12.2024 | 312,00 | 312,00 | 312,00 | 312,00 | -1,06% | - |
| 04.12.2024 | 315,35 | 315,35 | 315,35 | 315,35 | -1,30% | - |
| 03.12.2024 | 319,50 | 319,50 | 319,50 | 319,50 | -0,44% | - |
| 02.12.2024 | 318,85 | 320,90 | 318,85 | 320,90 | 0,27% | 22,00 |
| 29.11.2024 | 316,75 | 320,05 | 316,75 | 320,05 | 0,79% | 36,00 |
| 28.11.2024 | 317,55 | 317,55 | 317,55 | 317,55 | -0,09% | - |
| 27.11.2024 | 317,85 | 317,85 | 317,85 | 317,85 | 0,51% | - |
| 26.11.2024 | 316,25 | 316,25 | 316,25 | 316,25 | 0,40% | - |
| 25.11.2024 | 315,00 | 315,00 | 315,00 | 315,00 | 0,40% | - |
| 22.11.2024 | 313,75 | 313,75 | 313,75 | 313,75 | 2,85% | - |
| 21.11.2024 | 305,05 | 305,05 | 305,05 | 305,05 | 0,58% | - |
| 20.11.2024 | 303,30 | 303,30 | 303,30 | 303,30 | -0,03% | - |
| 19.11.2024 | 303,40 | 303,40 | 303,40 | 303,40 | -0,07% | - |
| 18.11.2024 | 303,60 | 303,60 | 303,60 | 303,60 | -0,59% | - |
| 15.11.2024 | 305,40 | 305,40 | 305,40 | 305,40 | -3,77% | - |
| 14.11.2024 | 312,80 | 317,35 | 312,80 | 317,35 | 1,12% | 42,00 |
| 13.11.2024 | 318,25 | 318,25 | 313,85 | 313,85 | -3,46% | 37,00 |
| 12.11.2024 | 320,70 | 325,10 | 320,70 | 325,10 | 1,59% | 1,00 |
| 11.11.2024 | 296,45 | 320,00 | 296,45 | 320,00 | 6,72% | 130,00 |
| 08.11.2024 | 295,65 | 299,85 | 295,65 | 299,85 | 3,01% | 5,00 |
| 07.11.2024 | 291,10 | 291,10 | 291,10 | 291,10 | -2,13% | - |
| 06.11.2024 | 297,45 | 297,45 | 297,45 | 297,45 | 4,26% | - |
| 05.11.2024 | 285,30 | 285,30 | 285,30 | 285,30 | -1,21% | - |
| 04.11.2024 | 288,80 | 288,80 | 288,80 | 288,80 | 0,43% | - |
| 01.11.2024 | 287,55 | 287,55 | 287,55 | 287,55 | -3,44% | - |
| 31.10.2024 | 285,75 | 297,80 | 285,75 | 297,80 | 5,25% | 70,00 |
| 30.10.2024 | 282,95 | 282,95 | 282,95 | 282,95 | -2,09% | - |
| 29.10.2024 | 289,00 | 289,00 | 289,00 | 289,00 | -1,08% | 47,00 |
| 28.10.2024 | 292,15 | 292,15 | 292,15 | 292,15 | -0,63% | - |
| 25.10.2024 | 293,00 | 294,00 | 293,00 | 294,00 | 0,44% | 40,00 |
| 24.10.2024 | 292,70 | 292,70 | 292,70 | 292,70 | -0,71% | - |
| 23.10.2024 | 291,65 | 294,80 | 291,65 | 294,80 | -0,91% | 32,00 |
| 22.10.2024 | 293,75 | 297,50 | 293,75 | 297,50 | 0,42% | 100,00 |
| 21.10.2024 | 296,25 | 296,25 | 296,25 | 296,25 | -8,49% | - |
| 18.10.2024 | 323,75 | 323,75 | 323,75 | 323,75 | -1,28% | - |
| 17.10.2024 | 327,95 | 327,95 | 327,95 | 327,95 | 2,98% | - |
| 16.10.2024 | 318,45 | 318,45 | 318,45 | 318,45 | -0,19% | - |
| 15.10.2024 | 321,40 | 321,40 | 319,05 | 319,05 | 0,05% | 50,00 |
| 14.10.2024 | 318,90 | 318,90 | 318,90 | 318,90 | 0,02% | - |
| 11.10.2024 | 318,85 | 318,85 | 318,85 | 318,85 | 1,17% | - |
| 10.10.2024 | 315,15 | 315,15 | 315,15 | 315,15 | 1,17% | - |
| 09.10.2024 | 311,50 | 311,50 | 311,50 | 311,50 | 1,19% | - |
| 08.10.2024 | 307,80 | 307,85 | 307,80 | 307,85 | -0,63% | 10,00 |
| 07.10.2024 | 309,80 | 309,80 | 309,80 | 309,80 | 0,75% | - |
| 04.10.2024 | 307,50 | 307,50 | 307,50 | 307,50 | 0,20% | - |
| 03.10.2024 | 306,90 | 306,90 | 306,90 | 306,90 | -1,84% | - |
| 02.10.2024 | 312,65 | 312,65 | 312,65 | 312,65 | 1,12% | - |
| 01.10.2024 | 309,20 | 309,20 | 309,20 | 309,20 | -0,05% | - |
| 30.09.2024 | 309,35 | 309,35 | 309,35 | 309,35 | 0,50% | - |
| 27.09.2024 | 307,80 | 307,80 | 307,80 | 307,80 | -1,38% | - |
| 26.09.2024 | 312,05 | 312,10 | 312,05 | 312,10 | -0,56% | 9,00 |
| 25.09.2024 | 313,85 | 313,85 | 313,85 | 313,85 | -1,20% | - |
| 24.09.2024 | 317,65 | 317,65 | 317,65 | 317,65 | -0,03% | - |
| 23.09.2024 | 317,75 | 317,75 | 317,75 | 317,75 | -0,03% | - |
| 20.09.2024 | 318,20 | 318,20 | 317,85 | 317,85 | -0,27% | 94,00 |
| 19.09.2024 | 318,70 | 318,70 | 318,70 | 318,70 | -0,11% | - |
| 18.09.2024 | 319,05 | 319,05 | 319,05 | 319,05 | -2,71% | - |
| 17.09.2024 | 327,95 | 327,95 | 327,95 | 327,95 | 0,28% | - |
| 16.09.2024 | 327,05 | 327,05 | 327,05 | 327,05 | -1,28% | - |
| 13.09.2024 | 325,15 | 331,30 | 325,15 | 331,30 | 2,30% | 10,00 |
| 12.09.2024 | 323,85 | 323,85 | 323,85 | 323,85 | 0,47% | - |
| 11.09.2024 | 322,35 | 322,35 | 322,35 | 322,35 | 0,12% | - |
| 10.09.2024 | 321,95 | 321,95 | 321,95 | 321,95 | 1,07% | - |
| 09.09.2024 | 318,55 | 318,55 | 318,55 | 318,55 | -1,32% | - |