282,950€
-0,84%
Echtzeit-Aktienkurs Cigna Group
Bid:
Ask:
Aktienkurse zur Cigna Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 283,65 | 283,65 | 280,52 | 282,90 | -0,86% | - |
| 01.07.2025 | 279,05 | 285,35 | 279,05 | 285,35 | 3,07% | 56,00 |
| 30.06.2025 | 276,90 | 276,90 | 276,85 | 276,85 | -1,12% | - |
| 27.06.2025 | 280,00 | 280,00 | 280,00 | 280,00 | 3,95% | - |
| 26.06.2025 | 269,35 | 269,35 | 269,35 | 269,35 | -0,74% | - |
| 25.06.2025 | 271,35 | 271,35 | 271,35 | 271,35 | -0,29% | - |
| 24.06.2025 | 272,15 | 272,15 | 272,15 | 272,15 | 0,11% | - |
| 23.06.2025 | 271,85 | 271,85 | 271,85 | 271,85 | 0,11% | - |
| 20.06.2025 | 271,55 | 271,55 | 271,55 | 271,55 | -0,59% | - |
| 19.06.2025 | 273,15 | 273,15 | 273,15 | 273,15 | 1,04% | - |
| 18.06.2025 | 270,35 | 270,35 | 270,35 | 270,35 | -0,20% | - |
| 17.06.2025 | 270,90 | 270,90 | 270,90 | 270,90 | -0,91% | - |
| 16.06.2025 | 273,40 | 273,40 | 273,40 | 273,40 | 1,39% | - |
| 13.06.2025 | 269,65 | 269,65 | 269,65 | 269,65 | 0,69% | - |
| 12.06.2025 | 267,80 | 267,80 | 267,80 | 267,80 | -2,03% | - |
| 11.06.2025 | 273,35 | 273,35 | 273,35 | 273,35 | 0,61% | - |
| 10.06.2025 | 271,70 | 271,70 | 271,70 | 271,70 | -0,11% | - |
| 09.06.2025 | 272,00 | 272,00 | 272,00 | 272,00 | 0,46% | - |
| 06.06.2025 | 270,75 | 270,75 | 270,75 | 270,75 | 0,19% | - |
| 05.06.2025 | 270,25 | 270,25 | 270,25 | 270,25 | -0,86% | - |
| 04.06.2025 | 273,00 | 273,00 | 272,60 | 272,60 | -0,16% | 10,00 |
| 03.06.2025 | 273,05 | 273,05 | 273,05 | 273,05 | -1,18% | - |
| 02.06.2025 | 276,30 | 276,30 | 276,30 | 276,30 | 0,91% | - |
| 30.05.2025 | 273,80 | 273,80 | 273,80 | 273,80 | -1,56% | - |
| 29.05.2025 | 278,15 | 278,15 | 278,15 | 278,15 | 0,32% | - |
| 28.05.2025 | 277,25 | 277,25 | 277,25 | 277,25 | -0,16% | - |
| 27.05.2025 | 277,70 | 277,70 | 277,70 | 277,70 | -0,14% | - |
| 26.05.2025 | 278,10 | 278,10 | 278,10 | 278,10 | 1,20% | - |
| 23.05.2025 | 274,80 | 274,80 | 274,80 | 274,80 | -1,28% | - |
| 22.05.2025 | 278,35 | 278,35 | 278,35 | 278,35 | -2,37% | - |
| 21.05.2025 | 285,10 | 285,10 | 285,10 | 285,10 | 0,18% | - |
| 20.05.2025 | 284,60 | 284,60 | 284,60 | 284,60 | -0,37% | - |
| 19.05.2025 | 284,75 | 285,65 | 284,75 | 285,65 | 4,37% | 97,00 |
| 16.05.2025 | 273,70 | 273,70 | 273,70 | 273,70 | 1,54% | - |
| 15.05.2025 | 269,55 | 269,55 | 269,55 | 269,55 | 0,30% | - |
| 14.05.2025 | 268,75 | 268,75 | 268,75 | 268,75 | -1,45% | - |
| 13.05.2025 | 282,75 | 282,75 | 272,70 | 272,70 | -8,67% | 50,00 |
| 12.05.2025 | 298,60 | 298,60 | 298,60 | 298,60 | 1,17% | - |
| 09.05.2025 | 295,15 | 295,15 | 295,15 | 295,15 | 0,02% | - |
| 08.05.2025 | 295,10 | 295,10 | 295,10 | 295,10 | 0,98% | - |
| 07.05.2025 | 292,25 | 292,25 | 292,25 | 292,25 | -0,32% | - |
| 06.05.2025 | 293,20 | 293,20 | 293,20 | 293,20 | -0,34% | - |
| 05.05.2025 | 294,20 | 294,20 | 294,20 | 294,20 | -1,03% | - |
| 02.05.2025 | 294,95 | 297,25 | 294,95 | 297,25 | 0,73% | 50,00 |
| 30.04.2025 | 295,10 | 295,10 | 295,10 | 295,10 | 0,87% | - |
| 29.04.2025 | 292,55 | 292,55 | 292,55 | 292,55 | -0,32% | - |
| 28.04.2025 | 293,50 | 293,50 | 293,50 | 293,50 | -0,37% | 6,00 |
| 25.04.2025 | 294,60 | 294,60 | 294,60 | 294,60 | -0,24% | - |
| 24.04.2025 | 295,30 | 295,30 | 295,30 | 295,30 | -0,92% | - |
| 23.04.2025 | 298,05 | 298,05 | 298,05 | 298,05 | 2,51% | - |
| 22.04.2025 | 280,15 | 290,75 | 280,15 | 290,75 | 0,68% | 35,00 |
| 17.04.2025 | 289,45 | 289,45 | 288,80 | 288,80 | 0,56% | 16,00 |
| 16.04.2025 | 287,20 | 287,20 | 287,20 | 287,20 | -0,49% | - |
| 15.04.2025 | 288,60 | 288,60 | 288,60 | 288,60 | 0,02% | - |
| 14.04.2025 | 288,55 | 288,55 | 288,55 | 288,55 | -0,72% | - |
| 11.04.2025 | 290,65 | 290,65 | 290,65 | 290,65 | 0,16% | - |
| 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 |