250,325€
-3,46%
Echtzeit-Aktienkurs Cigna Group
Bid:
Ask:
Aktienkurse zur Cigna Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 252,68 | 254,00 | 249,58 | 250,40 | -3,43% | - |
| 15.10.2025 | 259,30 | 259,30 | 259,30 | 259,30 | 2,21% | - |
| 14.10.2025 | 253,70 | 253,70 | 253,70 | 253,70 | -2,63% | - |
| 13.10.2025 | 260,55 | 260,55 | 260,55 | 260,55 | -0,15% | - |
| 10.10.2025 | 263,50 | 263,50 | 260,95 | 260,95 | -0,70% | 20,00 |
| 09.10.2025 | 262,80 | 262,80 | 262,80 | 262,80 | -0,19% | - |
| 08.10.2025 | 263,30 | 263,30 | 263,30 | 263,30 | 1,99% | - |
| 07.10.2025 | 258,15 | 258,15 | 258,15 | 258,15 | -2,71% | - |
| 06.10.2025 | 266,25 | 267,85 | 265,35 | 265,35 | 5,17% | 44,00 |
| 03.10.2025 | 252,30 | 252,30 | 252,30 | 252,30 | 1,82% | - |
| 02.10.2025 | 247,80 | 247,80 | 247,80 | 247,80 | 1,45% | - |
| 01.10.2025 | 244,25 | 244,25 | 244,25 | 244,25 | 0,25% | - |
| 30.09.2025 | 243,65 | 243,65 | 243,65 | 243,65 | -0,73% | - |
| 29.09.2025 | 242,90 | 245,45 | 242,90 | 245,45 | 0,29% | 148,00 |
| 26.09.2025 | 241,70 | 244,75 | 241,70 | 244,75 | 0,31% | 17,00 |
| 25.09.2025 | 247,45 | 247,45 | 244,00 | 244,00 | -0,71% | 4,00 |
| 24.09.2025 | 245,15 | 245,75 | 245,15 | 245,75 | 0,92% | 20,00 |
| 23.09.2025 | 243,50 | 243,50 | 243,50 | 243,50 | -1,38% | - |
| 22.09.2025 | 246,70 | 246,90 | 246,70 | 246,90 | -0,74% | 17,00 |
| 19.09.2025 | 248,75 | 248,75 | 248,75 | 248,75 | -0,76% | - |
| 18.09.2025 | 250,65 | 250,65 | 250,65 | 250,65 | 1,21% | - |
| 17.09.2025 | 247,65 | 247,65 | 247,65 | 247,65 | -0,14% | - |
| 16.09.2025 | 251,25 | 251,25 | 248,00 | 248,00 | -3,48% | 17,00 |
| 15.09.2025 | 257,00 | 257,00 | 256,95 | 256,95 | -1,93% | - |
| 12.09.2025 | 259,60 | 262,00 | 259,60 | 262,00 | 0,11% | 9,00 |
| 11.09.2025 | 258,70 | 261,85 | 257,50 | 261,73 | 1,84% | - |
| 10.09.2025 | 257,00 | 257,00 | 257,00 | 257,00 | -1,14% | - |
| 09.09.2025 | 255,60 | 260,00 | 254,40 | 259,98 | 1,13% | - |
| 08.09.2025 | 259,35 | 260,75 | 255,70 | 257,08 | -0,88% | - |
| 05.09.2025 | 259,35 | 259,35 | 259,35 | 259,35 | 1,63% | - |
| 04.09.2025 | 255,20 | 255,20 | 255,20 | 255,20 | -0,89% | - |
| 03.09.2025 | 257,65 | 257,65 | 257,50 | 257,50 | 0,63% | 3,00 |
| 02.09.2025 | 255,90 | 255,90 | 255,90 | 255,90 | -0,87% | - |
| 01.09.2025 | 255,30 | 258,15 | 255,30 | 258,15 | 1,26% | 79,00 |
| 29.08.2025 | 254,95 | 254,95 | 254,95 | 254,95 | -0,62% | - |
| 28.08.2025 | 256,55 | 256,55 | 256,55 | 256,55 | -0,29% | - |
| 27.08.2025 | 257,30 | 257,30 | 257,30 | 257,30 | 0,00% | - |
| 26.08.2025 | 257,30 | 257,30 | 257,30 | 257,30 | -0,75% | - |
| 25.08.2025 | 259,25 | 259,25 | 259,25 | 259,25 | -1,05% | - |
| 22.08.2025 | 258,45 | 262,00 | 258,45 | 262,00 | 0,73% | 30,00 |
| 21.08.2025 | 260,10 | 260,10 | 260,10 | 260,10 | 0,64% | - |
| 20.08.2025 | 258,45 | 258,45 | 258,45 | 258,45 | 1,51% | - |
| 19.08.2025 | 254,60 | 254,60 | 254,60 | 254,60 | -0,12% | - |
| 18.08.2025 | 252,50 | 254,90 | 252,50 | 254,90 | 1,51% | 20,00 |
| 15.08.2025 | 251,10 | 251,10 | 251,10 | 251,10 | 2,83% | - |
| 14.08.2025 | 244,20 | 244,20 | 244,20 | 244,20 | 2,09% | - |
| 13.08.2025 | 239,20 | 239,20 | 239,20 | 239,20 | 0,69% | - |
| 12.08.2025 | 237,55 | 237,55 | 237,55 | 237,55 | 0,19% | - |
| 11.08.2025 | 234,70 | 237,10 | 234,70 | 237,10 | 2,35% | 9,00 |
| 08.08.2025 | 231,65 | 231,65 | 231,65 | 231,65 | 0,48% | - |
| 07.08.2025 | 230,55 | 230,55 | 230,55 | 230,55 | -0,86% | - |
| 06.08.2025 | 232,55 | 232,55 | 232,55 | 232,55 | -0,60% | - |
| 05.08.2025 | 231,05 | 233,95 | 231,05 | 233,95 | 3,54% | 3,00 |
| 04.08.2025 | 225,40 | 225,95 | 225,40 | 225,95 | -2,71% | 9,00 |
| 01.08.2025 | 234,65 | 236,45 | 232,25 | 232,25 | -5,28% | 29,00 |
| 31.07.2025 | 261,85 | 261,85 | 245,20 | 245,20 | -4,09% | 5,00 |
| 30.07.2025 | 251,70 | 255,65 | 251,70 | 255,65 | 1,73% | 33,00 |
| 29.07.2025 | 251,30 | 251,30 | 251,30 | 251,30 | -0,04% | - |
| 28.07.2025 | 251,40 | 251,40 | 251,40 | 251,40 | 0,94% | - |
| 25.07.2025 | 249,05 | 249,05 | 249,05 | 249,05 | -3,19% | - |
| 24.07.2025 | 257,40 | 257,40 | 257,25 | 257,25 | -0,81% | 11,00 |
| 23.07.2025 | 254,45 | 259,35 | 254,45 | 259,35 | 3,41% | 51,00 |
| 22.07.2025 | 250,80 | 250,80 | 250,80 | 250,80 | -0,81% | - |
| 21.07.2025 | 252,85 | 252,85 | 252,85 | 252,85 | -1,31% | - |
| 18.07.2025 | 256,20 | 256,20 | 256,20 | 256,20 | -1,65% | - |
| 17.07.2025 | 262,10 | 262,10 | 260,50 | 260,50 | 0,60% | 25,00 |
| 16.07.2025 | 258,95 | 258,95 | 258,95 | 258,95 | 0,35% | - |
| 15.07.2025 | 258,05 | 258,05 | 258,05 | 258,05 | -0,27% | - |
| 14.07.2025 | 258,75 | 258,75 | 258,75 | 258,75 | -1,37% | - |
| 11.07.2025 | 262,35 | 262,35 | 262,35 | 262,35 | -0,13% | - |
| 10.07.2025 | 262,70 | 262,70 | 262,70 | 262,70 | -0,30% | - |
| 09.07.2025 | 265,00 | 265,00 | 263,50 | 263,50 | -0,90% | 5,00 |
| 08.07.2025 | 265,90 | 265,90 | 265,90 | 265,90 | -1,54% | - |
| 07.07.2025 | 270,05 | 270,05 | 270,05 | 270,05 | 0,15% | - |
| 04.07.2025 | 269,65 | 269,65 | 269,65 | 269,65 | -0,17% | - |
| 03.07.2025 | 270,10 | 270,10 | 270,10 | 270,10 | -4,30% | - |
| 02.07.2025 | 282,25 | 282,25 | 282,25 | 282,25 | -1,09% | - |
| 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% | - |