296,000€
-0,17%
Echtzeit-Aktienkurs Cigna Group
Bid:
Ask:
Aktienkurse zur Cigna Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 297,60 | 297,60 | 295,80 | 295,92 | -0,38% | - |
| 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% | - |
| 14.01.2025 | 275,95 | 277,33 | 273,23 | 276,67 | 0,14% | - |
| 13.01.2025 | 272,65 | 277,00 | 271,90 | 276,30 | 1,45% | - |
| 10.01.2025 | 271,13 | 274,77 | 268,60 | 272,35 | 0,58% | - |
| 09.01.2025 | 270,80 | 271,83 | 270,50 | 270,77 | 0,03% | - |
| 08.01.2025 | 270,83 | 273,80 | 268,60 | 270,70 | 0,01% | - |
| 07.01.2025 | 268,77 | 272,80 | 266,48 | 270,67 | 0,58% | 1,00 |
| 06.01.2025 | 272,10 | 274,10 | 268,10 | 269,13 | -1,22% | - |
| 03.01.2025 | 267,55 | 273,65 | 265,92 | 272,45 | 1,83% | 100,00 |
| 02.01.2025 | 266,92 | 270,63 | 266,65 | 267,55 | 1,12% | - |
| 30.12.2024 | 266,90 | 267,17 | 264,30 | 264,58 | -0,97% | - |
| 27.12.2024 | 270,27 | 270,75 | 265,70 | 267,17 | -1,23% | - |
| 23.12.2024 | 267,27 | 271,08 | 262,70 | 270,50 | 1,84% | - |
| 20.12.2024 | 264,75 | 268,92 | 260,67 | 265,60 | 0,18% | - |
| 19.12.2024 | 272,35 | 273,98 | 260,23 | 265,13 | -2,67% | - |
| 18.12.2024 | 253,15 | 274,45 | 253,10 | 272,40 | 7,57% | - |
| 17.12.2024 | 259,58 | 261,00 | 248,18 | 253,23 | -2,62% | - |
| 16.12.2024 | 269,35 | 270,63 | 258,83 | 260,02 | -3,17% | 10,00 |
| 13.12.2024 | 270,27 | 272,77 | 266,38 | 268,52 | -0,65% | - |
| 12.12.2024 | 279,13 | 283,15 | 269,67 | 270,27 | -3,54% | 32,00 |
| 11.12.2024 | 295,80 | 296,60 | 279,95 | 280,20 | -5,30% | 6,00 |
| 10.12.2024 | 302,20 | 303,95 | 295,55 | 295,88 | -2,22% | - |
| 09.12.2024 | 300,52 | 303,10 | 296,05 | 302,60 | 0,61% | - |
| 06.12.2024 | 304,88 | 306,40 | 297,95 | 300,77 | -1,34% | - |
| 05.12.2024 | 314,00 | 314,45 | 304,10 | 304,85 | -2,91% | - |
| 04.12.2024 | 318,13 | 320,88 | 313,55 | 313,98 | -1,45% | - |
| 03.12.2024 | 321,08 | 322,30 | 317,60 | 318,60 | -0,77% | - |
| 02.12.2024 | 320,70 | 323,20 | 319,67 | 321,08 | -0,18% | - |
| 29.11.2024 | 318,88 | 322,17 | 311,90 | 321,65 | 0,63% | - |
| 28.11.2024 | 319,35 | 319,85 | 319,02 | 319,65 | 0,35% | - |
| 27.11.2024 | 319,73 | 321,63 | 316,90 | 318,52 | -0,33% | - |
| 26.11.2024 | 317,88 | 319,70 | 314,23 | 319,58 | 0,70% | - |
| 25.11.2024 | 316,35 | 319,17 | 314,02 | 317,35 | 0,63% | - |
| 22.11.2024 | 315,42 | 318,75 | 312,77 | 315,38 | 0,12% | - |
| 21.11.2024 | 306,63 | 315,70 | 306,13 | 315,00 | 2,66% | - |
| 20.11.2024 | 305,35 | 307,60 | 303,52 | 306,83 | 0,70% | - |
| 19.11.2024 | 304,50 | 308,88 | 301,00 | 304,70 | 0,11% | - |
| 18.11.2024 | 305,20 | 305,73 | 303,33 | 304,35 | -0,33% | - |
| 15.11.2024 | 305,63 | 307,85 | 300,60 | 305,35 | -0,86% | 21,00 |
| 14.11.2024 | 314,35 | 316,55 | 305,58 | 308,00 | -1,97% | - |
| 13.11.2024 | 319,25 | 321,33 | 313,45 | 314,20 | -1,83% | - |
| 12.11.2024 | 322,33 | 326,42 | 319,73 | 320,05 | -0,62% | - |
| 11.11.2024 | 298,73 | 329,17 | 298,65 | 322,05 | 7,93% | 165,00 |
| 08.11.2024 | 296,50 | 300,50 | 295,38 | 298,38 | 0,49% | - |
| 07.11.2024 | 293,85 | 297,38 | 291,58 | 296,92 | 1,15% | - |
| 06.11.2024 | 301,67 | 312,30 | 286,88 | 293,55 | 0,76% | 30,00 |
| 05.11.2024 | 287,42 | 291,75 | 286,08 | 291,35 | 1,41% | - |
| 04.11.2024 | 290,48 | 291,35 | 286,05 | 287,30 | -0,38% | 123,00 |
| 01.11.2024 | 290,05 | 295,70 | 282,10 | 288,40 | -0,43% | - |
| 31.10.2024 | 287,48 | 322,48 | 287,08 | 289,65 | 0,42% | 30,00 |
| 30.10.2024 | 284,63 | 291,30 | 283,27 | 288,45 | 1,19% | 30,00 |
| 29.10.2024 | 290,20 | 292,35 | 284,70 | 285,05 | -2,31% | 168,00 |
| 28.10.2024 | 294,65 | 295,00 | 290,08 | 291,80 | -0,57% | - |
| 25.10.2024 | 294,73 | 297,00 | 292,40 | 293,48 | -0,40% | - |
| 24.10.2024 | 293,90 | 298,48 | 293,50 | 294,65 | 0,05% | - |
| 23.10.2024 | 293,02 | 297,55 | 291,85 | 294,50 | 0,21% | - |
| 22.10.2024 | 295,48 | 298,23 | 291,83 | 293,88 | -0,74% | - |
| 21.10.2024 | 296,55 | 305,38 | 293,23 | 296,08 | -4,26% | 98,00 |
| 18.10.2024 | 325,58 | 327,70 | 309,25 | 309,25 | -5,19% | 3.800,00 |
| 17.10.2024 | 329,20 | 331,13 | 319,80 | 326,17 | -1,22% | - |
| 16.10.2024 | 320,08 | 330,48 | 319,70 | 330,20 | 3,03% | - |
| 15.10.2024 | 323,00 | 325,67 | 310,80 | 320,50 | -0,61% | - |
| 14.10.2024 | 320,52 | 323,13 | 319,25 | 322,48 | 0,68% | - |
| 11.10.2024 | 320,38 | 324,23 | 319,58 | 320,30 | -0,10% | - |
| 10.10.2024 | 316,67 | 320,85 | 316,17 | 320,63 | 1,14% | - |
| 09.10.2024 | 313,05 | 317,70 | 312,80 | 317,02 | 1,17% | - |