291,975€
4,50%
Echtzeit-Aktienkurs Cigna Group (The)
Bid:
Ask:
Aktienkurse zur Cigna Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 290,20 | 290,20 | 290,20 | 290,20 | 3,87% | - |
| 09.04.2025 | 279,40 | 279,40 | 279,40 | 279,40 | -3,51% | - |
| 08.04.2025 | 289,55 | 289,55 | 289,55 | 289,55 | -0,60% | - |
| 07.04.2025 | 291,65 | 291,65 | 291,30 | 291,30 | -4,35% | 25,00 |
| 04.04.2025 | 304,55 | 304,55 | 304,55 | 304,55 | 2,73% | - |
| 03.04.2025 | 296,45 | 296,45 | 296,45 | 296,45 | -2,93% | - |
| 02.04.2025 | 305,40 | 305,40 | 305,40 | 305,40 | 0,78% | - |
| 01.04.2025 | 303,05 | 303,05 | 303,05 | 303,05 | 0,05% | - |
| 31.03.2025 | 298,65 | 304,85 | 297,80 | 302,90 | 1,22% | 166,00 |
| 28.03.2025 | 299,25 | 299,25 | 299,25 | 299,25 | 0,93% | - |
| 27.03.2025 | 296,50 | 296,50 | 296,50 | 296,50 | 1,59% | - |
| 26.03.2025 | 291,85 | 291,85 | 291,85 | 291,85 | -1,03% | - |
| 25.03.2025 | 294,90 | 294,90 | 294,90 | 294,90 | 1,43% | - |
| 24.03.2025 | 290,75 | 290,75 | 290,75 | 290,75 | -1,44% | - |
| 21.03.2025 | 294,80 | 295,00 | 294,80 | 295,00 | 0,72% | 4,00 |
| 20.03.2025 | 292,90 | 292,90 | 292,90 | 292,90 | -1,56% | - |
| 19.03.2025 | 293,55 | 297,55 | 293,55 | 297,55 | 3,17% | 5,00 |
| 18.03.2025 | 288,40 | 288,40 | 288,40 | 288,40 | 0,87% | - |
| 17.03.2025 | 285,90 | 285,90 | 285,90 | 285,90 | -0,14% | - |
| 14.03.2025 | 286,30 | 286,30 | 286,30 | 286,30 | 0,76% | - |
| 13.03.2025 | 284,15 | 284,15 | 284,15 | 284,15 | -1,92% | - |
| 12.03.2025 | 289,70 | 289,70 | 289,70 | 289,70 | -0,26% | - |
| 11.03.2025 | 299,85 | 299,85 | 290,45 | 290,45 | -4,14% | 57,00 |
| 10.03.2025 | 294,65 | 303,00 | 294,65 | 303,00 | 4,39% | 9,00 |
| 07.03.2025 | 290,25 | 290,25 | 290,25 | 290,25 | 1,70% | - |
| 06.03.2025 | 285,25 | 285,40 | 285,25 | 285,40 | -0,75% | 8,00 |
| 05.03.2025 | 287,55 | 287,55 | 287,55 | 287,55 | -2,71% | - |
| 04.03.2025 | 295,55 | 295,55 | 295,55 | 295,55 | 0,25% | - |
| 03.03.2025 | 295,25 | 295,25 | 294,80 | 294,80 | 1,62% | 1,00 |
| 28.02.2025 | 290,10 | 290,10 | 290,10 | 290,10 | -0,03% | - |
| 27.02.2025 | 290,20 | 290,20 | 290,20 | 290,20 | -2,49% | - |
| 26.02.2025 | 297,60 | 297,60 | 297,60 | 297,60 | 4,00% | - |
| 25.02.2025 | 286,15 | 286,15 | 286,15 | 286,15 | 0,63% | - |
| 24.02.2025 | 284,35 | 284,35 | 284,35 | 284,35 | 2,65% | - |
| 21.02.2025 | 284,45 | 284,45 | 277,00 | 277,00 | -2,28% | 145,00 |
| 20.02.2025 | 283,45 | 283,45 | 283,45 | 283,45 | 1,03% | - |
| 19.02.2025 | 280,55 | 280,55 | 280,55 | 280,55 | 1,01% | - |
| 18.02.2025 | 277,75 | 277,75 | 277,75 | 277,75 | 0,22% | - |
| 17.02.2025 | 277,15 | 277,15 | 277,15 | 277,15 | -2,89% | - |
| 14.02.2025 | 285,40 | 285,40 | 285,40 | 285,40 | 2,28% | - |
| 13.02.2025 | 279,05 | 279,05 | 279,05 | 279,05 | -1,59% | - |
| 12.02.2025 | 283,55 | 283,55 | 283,55 | 283,55 | 0,64% | - |
| 11.02.2025 | 282,70 | 282,70 | 281,75 | 281,75 | -0,70% | 2,00 |
| 10.02.2025 | 276,55 | 283,75 | 276,55 | 283,75 | 2,99% | 3,00 |
| 07.02.2025 | 275,50 | 275,50 | 275,50 | 275,50 | -1,75% | - |
| 06.02.2025 | 280,85 | 280,85 | 277,75 | 280,40 | 0,34% | 489,00 |
| 05.02.2025 | 279,45 | 279,45 | 279,45 | 279,45 | -1,10% | - |
| 04.02.2025 | 282,55 | 282,55 | 282,55 | 282,55 | -2,94% | - |
| 03.02.2025 | 283,85 | 291,10 | 283,85 | 291,10 | 7,50% | 102,00 |
| 31.01.2025 | 270,80 | 270,80 | 270,80 | 270,80 | -7,10% | - |
| 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% | - |