271,700€
0,04%
Echtzeit-Aktienkurs Cigna Group
Bid:
Ask:
Aktienkurse zur Cigna Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 272,90 | 274,80 | 271,20 | 273,90 | 0,85% | - |
| 05.06.2025 | 271,50 | 273,33 | 269,05 | 271,60 | 0,01% | - |
| 04.06.2025 | 274,25 | 274,55 | 270,90 | 271,58 | -0,93% | - |
| 03.06.2025 | 273,55 | 276,85 | 272,30 | 274,13 | -0,42% | - |
| 02.06.2025 | 276,88 | 278,98 | 273,23 | 275,27 | -1,22% | - |
| 30.05.2025 | 275,35 | 281,13 | 273,75 | 278,67 | 1,63% | - |
| 29.05.2025 | 280,98 | 281,00 | 271,95 | 274,20 | -0,39% | - |
| 28.05.2025 | 278,33 | 280,35 | 274,85 | 275,27 | -1,04% | - |
| 27.05.2025 | 280,58 | 283,08 | 273,88 | 278,17 | -1,06% | - |
| 26.05.2025 | 278,90 | 281,38 | 278,90 | 281,15 | 1,10% | - |
| 23.05.2025 | 275,88 | 278,58 | 271,80 | 278,10 | 0,33% | - |
| 22.05.2025 | 280,23 | 281,02 | 274,92 | 277,17 | -1,01% | - |
| 21.05.2025 | 285,55 | 286,50 | 279,33 | 280,00 | -2,83% | - |
| 20.05.2025 | 285,05 | 294,35 | 284,45 | 288,15 | 0,58% | - |
| 19.05.2025 | 284,27 | 287,52 | 281,80 | 286,48 | -0,47% | - |
| 16.05.2025 | 275,10 | 287,83 | 274,90 | 287,83 | 4,25% | - |
| 15.05.2025 | 269,98 | 276,33 | 264,38 | 276,10 | 1,68% | - |
| 14.05.2025 | 270,13 | 273,60 | 268,13 | 271,55 | 0,67% | - |
| 13.05.2025 | 283,20 | 284,60 | 268,67 | 269,75 | -5,21% | 21,00 |
| 12.05.2025 | 301,60 | 307,58 | 278,60 | 284,58 | -3,93% | - |
| 09.05.2025 | 297,02 | 298,02 | 294,42 | 296,23 | -0,17% | - |
| 08.05.2025 | 298,10 | 300,42 | 292,35 | 296,73 | 0,27% | - |
| 07.05.2025 | 295,15 | 296,73 | 291,60 | 295,92 | 0,84% | - |
| 06.05.2025 | 293,02 | 296,85 | 290,95 | 293,45 | -0,32% | - |
| 05.05.2025 | 293,75 | 298,50 | 292,90 | 294,40 | -0,62% | - |
| 02.05.2025 | 296,00 | 308,45 | 290,90 | 296,23 | -1,28% | - |
| 30.04.2025 | 296,10 | 300,92 | 292,95 | 300,08 | 1,24% | - |
| 29.04.2025 | 294,25 | 297,67 | 291,70 | 296,40 | 1,11% | - |
| 28.04.2025 | 293,35 | 299,30 | 291,65 | 293,15 | -0,72% | - |
| 25.04.2025 | 297,65 | 298,15 | 290,88 | 295,27 | 0,18% | - |
| 24.04.2025 | 296,10 | 299,95 | 292,13 | 294,75 | -0,80% | 42,00 |
| 23.04.2025 | 301,23 | 301,70 | 292,95 | 297,13 | 0,73% | - |
| 22.04.2025 | 281,02 | 295,27 | 280,95 | 294,98 | 1,64% | - |
| 17.04.2025 | 292,42 | 293,23 | 273,92 | 290,23 | 0,37% | - |
| 16.04.2025 | 286,58 | 294,83 | 286,13 | 289,15 | -0,65% | - |
| 15.04.2025 | 289,42 | 292,58 | 288,88 | 291,05 | 0,39% | - |
| 14.04.2025 | 291,38 | 294,73 | 287,15 | 289,92 | -0,41% | - |
| 11.04.2025 | 292,77 | 294,15 | 283,33 | 291,13 | -0,33% | - |
| 10.04.2025 | 292,98 | 296,27 | 283,67 | 292,10 | -0,13% | - |
| 09.04.2025 | 278,38 | 296,58 | 276,33 | 292,48 | 2,07% | - |
| 08.04.2025 | 292,13 | 297,90 | 284,33 | 286,55 | -0,78% | - |
| 07.04.2025 | 270,02 | 293,15 | 263,50 | 288,80 | -1,94% | - |
| 04.04.2025 | 304,55 | 311,33 | 293,33 | 294,52 | -4,09% | - |
| 03.04.2025 | 296,25 | 310,33 | 289,98 | 307,10 | 0,38% | - |
| 02.04.2025 | 306,25 | 307,50 | 302,83 | 305,92 | -0,35% | - |
| 01.04.2025 | 303,20 | 308,35 | 302,60 | 307,00 | 0,85% | - |
| 31.03.2025 | 299,77 | 307,35 | 298,67 | 304,42 | 0,96% | - |
| 28.03.2025 | 300,88 | 304,90 | 298,00 | 301,52 | -0,40% | - |
| 27.03.2025 | 298,80 | 303,42 | 297,33 | 302,73 | 0,57% | - |
| 26.03.2025 | 293,23 | 304,05 | 292,55 | 301,00 | 3,61% | - |
| 25.03.2025 | 297,00 | 297,92 | 290,30 | 290,50 | -2,03% | - |
| 24.03.2025 | 294,50 | 300,73 | 292,00 | 296,52 | 3,60% | - |
| 21.03.2025 | 296,52 | 299,08 | 286,20 | 286,23 | -1,08% | - |
| 20.03.2025 | 295,23 | 299,10 | 289,30 | 289,35 | -2,62% | - |
| 19.03.2025 | 295,38 | 300,70 | 291,85 | 297,13 | 0,33% | - |
| 18.03.2025 | 289,77 | 296,90 | 288,45 | 296,15 | 4,14% | - |
| 17.03.2025 | 286,65 | 291,48 | 283,98 | 284,38 | 0,42% | - |
| 14.03.2025 | 288,88 | 290,30 | 283,02 | 283,17 | -2,71% | - |
| 13.03.2025 | 286,05 | 291,23 | 284,38 | 291,08 | 0,43% | - |
| 12.03.2025 | 291,88 | 294,92 | 282,38 | 289,83 | -1,49% | - |
| 11.03.2025 | 301,25 | 301,55 | 289,67 | 294,20 | 0,66% | - |
| 10.03.2025 | 295,17 | 306,83 | 292,27 | 292,27 | -1,22% | - |
| 07.03.2025 | 291,60 | 300,45 | 288,83 | 295,88 | 1,09% | - |
| 06.03.2025 | 286,85 | 293,83 | 282,95 | 292,67 | 1,96% | - |
| 05.03.2025 | 290,75 | 290,75 | 284,00 | 287,05 | -1,37% | 20,00 |
| 04.03.2025 | 297,60 | 300,90 | 290,85 | 291,02 | -2,03% | - |
| 03.03.2025 | 296,98 | 299,73 | 289,35 | 297,05 | -0,18% | - |
| 28.02.2025 | 291,52 | 297,80 | 290,92 | 297,58 | 2,27% | - |
| 27.02.2025 | 292,05 | 296,70 | 290,90 | 290,98 | -0,06% | - |
| 26.02.2025 | 299,77 | 301,65 | 289,67 | 291,15 | -2,48% | - |
| 25.02.2025 | 287,55 | 299,65 | 286,65 | 298,55 | 3,80% | - |
| 24.02.2025 | 286,75 | 289,60 | 281,55 | 287,63 | 0,33% | - |
| 21.02.2025 | 285,65 | 290,40 | 276,30 | 286,67 | 0,42% | - |
| 20.02.2025 | 284,55 | 288,20 | 283,13 | 285,48 | 0,12% | - |
| 19.02.2025 | 282,08 | 287,63 | 281,63 | 285,13 | 1,05% | - |
| 18.02.2025 | 278,70 | 283,90 | 276,50 | 282,15 | 1,19% | - |
| 17.02.2025 | 278,95 | 279,42 | 278,17 | 278,83 | 0,09% | - |
| 14.02.2025 | 287,02 | 287,08 | 277,55 | 278,58 | -2,81% | - |
| 13.02.2025 | 281,02 | 288,02 | 279,70 | 286,63 | 1,76% | - |
| 12.02.2025 | 285,00 | 292,60 | 279,33 | 281,67 | -1,14% | - |
| 11.02.2025 | 283,50 | 285,50 | 281,25 | 284,92 | 0,30% | - |
| 10.02.2025 | 278,25 | 285,25 | 278,10 | 284,08 | 2,28% | - |
| 07.02.2025 | 276,70 | 280,45 | 274,73 | 277,75 | 0,46% | - |
| 06.02.2025 | 282,77 | 283,20 | 275,65 | 276,48 | -1,90% | 4.000,00 |
| 05.02.2025 | 279,63 | 282,08 | 277,85 | 281,83 | 0,38% | - |
| 04.02.2025 | 283,50 | 285,08 | 276,73 | 280,75 | -1,19% | 105,00 |
| 03.02.2025 | 283,02 | 295,02 | 282,42 | 284,13 | 4,69% | - |
| 31.01.2025 | 272,88 | 289,17 | 271,40 | 271,40 | -0,12% | - |
| 30.01.2025 | 291,67 | 297,52 | 254,00 | 271,73 | -6,74% | - |
| 29.01.2025 | 290,02 | 294,35 | 289,83 | 291,38 | 0,41% | - |
| 28.01.2025 | 291,92 | 295,70 | 288,73 | 290,17 | -0,47% | - |
| 27.01.2025 | 278,42 | 292,10 | 276,63 | 291,55 | 4,24% | - |
| 24.01.2025 | 281,92 | 283,33 | 279,33 | 279,70 | -1,27% | - |
| 23.01.2025 | 277,58 | 289,05 | 277,05 | 283,30 | 2,08% | - |
| 22.01.2025 | 277,33 | 278,98 | 274,20 | 277,52 | 0,24% | - |
| 21.01.2025 | 273,42 | 277,58 | 272,80 | 276,85 | 1,54% | - |
| 20.01.2025 | 275,60 | 275,85 | 272,35 | 272,65 | -1,37% | - |
| 17.01.2025 | 273,45 | 278,42 | 272,13 | 276,45 | 1,35% | - |
| 16.01.2025 | 276,90 | 279,05 | 267,75 | 272,77 | -1,37% | 21,00 |
| 15.01.2025 | 277,58 | 279,88 | 271,85 | 276,55 | -0,05% | - |