289,425€
0,77%
Echtzeit-Aktienkurs Cigna Group
Bid:
Ask:
Aktienkurse zur Cigna Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 287,42 | 289,85 | 286,08 | 289,50 | 0,77% | - |
| 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% | - |
| 08.10.2024 | 309,90 | 314,42 | 309,13 | 313,35 | 1,07% | - |
| 07.10.2024 | 311,27 | 312,30 | 308,55 | 310,02 | -0,35% | - |
| 04.10.2024 | 309,02 | 311,88 | 308,45 | 311,10 | 0,74% | - |
| 03.10.2024 | 308,40 | 310,08 | 305,90 | 308,83 | 0,21% | - |
| 02.10.2024 | 313,75 | 315,75 | 307,67 | 308,17 | -2,04% | - |
| 01.10.2024 | 310,75 | 317,85 | 310,67 | 314,60 | 1,10% | - |
| 30.09.2024 | 312,77 | 312,83 | 308,20 | 311,17 | -0,09% | - |
| 27.09.2024 | 309,38 | 314,42 | 308,67 | 311,45 | 0,93% | - |
| 26.09.2024 | 314,00 | 314,90 | 307,48 | 308,58 | -1,61% | - |
| 25.09.2024 | 314,45 | 316,67 | 311,98 | 313,63 | -0,75% | - |
| 24.09.2024 | 319,17 | 319,73 | 313,58 | 316,00 | -1,04% | - |
| 23.09.2024 | 319,42 | 322,20 | 318,92 | 319,33 | 0,09% | - |
| 20.09.2024 | 319,83 | 321,30 | 315,48 | 319,02 | -0,34% | - |
| 19.09.2024 | 321,13 | 326,25 | 318,20 | 320,10 | 0,06% | - |
| 18.09.2024 | 320,80 | 324,23 | 319,00 | 319,90 | -0,17% | - |
| 17.09.2024 | 329,58 | 331,02 | 318,95 | 320,45 | -2,81% | - |
| 16.09.2024 | 328,65 | 333,17 | 327,90 | 329,70 | 0,12% | - |
| 13.09.2024 | 326,63 | 332,35 | 325,40 | 329,30 | 0,62% | - |
| 12.09.2024 | 325,50 | 328,15 | 321,75 | 327,27 | 0,85% | - |
| 11.09.2024 | 322,70 | 325,25 | 318,45 | 324,52 | -0,06% | - |
| 10.09.2024 | 323,35 | 326,55 | 322,00 | 324,73 | 0,21% | - |
| 09.09.2024 | 320,00 | 325,42 | 318,55 | 324,05 | 1,60% | - |
| 06.09.2024 | 319,60 | 324,30 | 317,17 | 318,95 | -0,27% | - |
| 05.09.2024 | 330,67 | 331,42 | 314,27 | 319,80 | -3,35% | - |
| 04.09.2024 | 328,17 | 334,30 | 327,98 | 330,88 | -0,08% | - |
| 03.09.2024 | 326,70 | 332,40 | 325,45 | 331,15 | 1,28% | - |
| 02.09.2024 | 327,38 | 327,38 | 326,02 | 326,98 | -0,11% | - |
| 30.08.2024 | 326,30 | 328,27 | 325,60 | 327,33 | 0,58% | - |
| 29.08.2024 | 322,33 | 326,48 | 320,67 | 325,45 | 1,07% | - |
| 28.08.2024 | 317,58 | 323,20 | 317,15 | 322,00 | 1,73% | - |
| 27.08.2024 | 316,90 | 318,27 | 315,48 | 316,52 | -0,23% | - |
| 26.08.2024 | 316,55 | 319,40 | 314,90 | 317,25 | 0,33% | - |
| 23.08.2024 | 312,00 | 316,67 | 311,63 | 316,20 | 1,33% | - |
| 22.08.2024 | 307,25 | 312,15 | 305,08 | 312,05 | 1,68% | - |
| 21.08.2024 | 308,38 | 310,23 | 304,70 | 306,90 | -0,41% | - |
| 20.08.2024 | 309,08 | 309,52 | 306,20 | 308,15 | -0,20% | - |
| 19.08.2024 | 309,77 | 311,35 | 308,13 | 308,77 | -0,57% | - |
| 16.08.2024 | 307,10 | 311,00 | 305,08 | 310,55 | 1,21% | - |
| 15.08.2024 | 304,90 | 309,30 | 303,48 | 306,85 | 0,90% | - |
| 14.08.2024 | 303,02 | 305,83 | 301,50 | 304,10 | 0,50% | - |
| 13.08.2024 | 300,52 | 303,75 | 299,42 | 302,60 | 0,80% | - |
| 12.08.2024 | 307,88 | 308,63 | 298,85 | 300,20 | -2,49% | - |
| 09.08.2024 | 306,85 | 309,27 | 305,00 | 307,88 | 0,30% | - |
| 08.08.2024 | 300,58 | 309,20 | 299,42 | 306,95 | 1,88% | - |
| 07.08.2024 | 303,77 | 307,33 | 299,52 | 301,30 | 0,05% | - |
| 06.08.2024 | 300,33 | 301,92 | 296,08 | 301,15 | 1,26% | - |
| 05.08.2024 | 305,63 | 316,15 | 292,70 | 297,40 | -3,77% | 12,00 |
| 02.08.2024 | 306,33 | 310,05 | 294,73 | 309,05 | 0,28% | - |
| 01.08.2024 | 322,83 | 324,83 | 301,55 | 308,20 | -4,33% | - |
| 31.07.2024 | 326,08 | 327,75 | 320,90 | 322,15 | -1,26% | - |
| 30.07.2024 | 320,38 | 329,08 | 319,77 | 326,27 | 1,88% | - |
| 29.07.2024 | 317,67 | 322,33 | 317,13 | 320,25 | 1,19% | - |
| 26.07.2024 | 315,13 | 319,00 | 315,05 | 316,48 | 0,85% | - |
| 25.07.2024 | 316,15 | 322,05 | 313,80 | 313,80 | -0,60% | - |
| 24.07.2024 | 309,17 | 316,08 | 308,08 | 315,70 | 1,95% | - |
| 23.07.2024 | 308,00 | 310,67 | 307,70 | 309,65 | 0,40% | - |
| 22.07.2024 | 308,58 | 310,30 | 307,80 | 308,42 | -0,15% | - |
| 19.07.2024 | 312,92 | 316,45 | 308,33 | 308,90 | -1,16% | - |
| 18.07.2024 | 315,85 | 318,33 | 312,15 | 312,52 | -0,87% | - |
| 17.07.2024 | 311,45 | 315,95 | 307,52 | 315,27 | 1,18% | - |
| 16.07.2024 | 304,67 | 314,63 | 303,55 | 311,60 | 2,44% | - |
| 15.07.2024 | 307,98 | 314,50 | 302,95 | 304,17 | -0,91% | - |
| 12.07.2024 | 307,45 | 307,75 | 303,35 | 306,98 | 0,02% | - |
| 11.07.2024 | 304,45 | 307,15 | 300,17 | 306,92 | 0,76% | - |
| 10.07.2024 | 303,35 | 307,38 | 298,80 | 304,63 | 0,30% | - |
| 09.07.2024 | 299,48 | 304,02 | 291,77 | 303,73 | 1,55% | - |
| 08.07.2024 | 294,10 | 299,23 | 293,48 | 299,10 | 1,60% | - |
| 05.07.2024 | 301,00 | 301,33 | 292,73 | 294,40 | -2,23% | - |
| 04.07.2024 | 301,23 | 301,77 | 301,05 | 301,13 | -0,45% | - |
| 03.07.2024 | 303,45 | 303,88 | 297,40 | 302,48 | -0,24% | - |
| 02.07.2024 | 304,45 | 304,98 | 301,73 | 303,20 | -0,19% | - |
| 01.07.2024 | 307,92 | 311,58 | 303,30 | 303,77 | -1,44% | - |
| 28.06.2024 | 312,25 | 317,38 | 306,55 | 308,20 | -1,27% | - |
| 27.06.2024 | 315,30 | 315,45 | 309,80 | 312,15 | -1,23% | - |
| 26.06.2024 | 316,50 | 318,55 | 311,65 | 316,05 | -0,01% | - |
| 25.06.2024 | 319,98 | 321,20 | 315,13 | 316,08 | -1,06% | - |
| 24.06.2024 | 317,55 | 321,95 | 316,58 | 319,48 | 0,51% | - |
| 21.06.2024 | 315,35 | 317,85 | 307,20 | 317,85 | 0,76% | - |
| 20.06.2024 | 309,50 | 315,75 | 309,15 | 315,45 | 2,13% | 2.901,00 |
| 19.06.2024 | 311,58 | 311,85 | 308,75 | 308,88 | -0,92% | - |