230,325€
0,49%
Echtzeit-Aktienkurs Cigna Group
Bid:
Ask:
Aktienkurse zur Cigna Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 224,43 | 233,13 | 224,38 | 230,63 | 2,33% | - |
| 11.03.2026 | 226,33 | 227,08 | 222,83 | 225,38 | -0,43% | - |
| 10.03.2026 | 232,05 | 232,95 | 225,40 | 226,35 | -2,48% | - |
| 09.03.2026 | 231,65 | 233,90 | 228,80 | 232,10 | -0,88% | - |
| 06.03.2026 | 242,63 | 242,80 | 230,88 | 234,15 | -3,40% | - |
| 05.03.2026 | 243,80 | 244,13 | 240,88 | 242,40 | -0,94% | - |
| 04.03.2026 | 242,90 | 245,60 | 241,30 | 244,70 | 0,14% | - |
| 03.03.2026 | 247,08 | 248,27 | 235,05 | 244,35 | -1,75% | - |
| 02.03.2026 | 243,75 | 249,50 | 241,83 | 248,70 | 1,39% | - |
| 27.02.2026 | 244,00 | 245,60 | 241,20 | 245,30 | 0,31% | 1.900,00 |
| 26.02.2026 | 240,38 | 245,43 | 240,38 | 244,55 | 1,50% | - |
| 25.02.2026 | 238,13 | 243,27 | 237,98 | 240,93 | 0,97% | - |
| 24.02.2026 | 240,88 | 241,40 | 235,60 | 238,60 | -0,66% | - |
| 23.02.2026 | 235,80 | 241,08 | 235,80 | 240,18 | 0,97% | 4.412,00 |
| 20.02.2026 | 243,90 | 243,95 | 235,40 | 237,88 | -2,10% | - |
| 19.02.2026 | 246,30 | 246,63 | 242,60 | 242,98 | -1,31% | - |
| 18.02.2026 | 245,90 | 247,10 | 243,48 | 246,20 | 0,35% | - |
| 17.02.2026 | 246,27 | 251,27 | 244,48 | 245,35 | -0,55% | - |
| 16.02.2026 | 246,00 | 247,05 | 245,65 | 246,70 | 0,54% | - |
| 13.02.2026 | 240,35 | 246,95 | 240,35 | 245,38 | 1,37% | - |
| 12.02.2026 | 249,10 | 249,33 | 241,65 | 242,05 | -2,44% | - |
| 11.02.2026 | 242,02 | 249,25 | 238,83 | 248,10 | 2,55% | 76.000,00 |
| 10.02.2026 | 247,13 | 248,55 | 241,73 | 241,93 | -2,09% | - |
| 09.02.2026 | 246,60 | 248,80 | 242,38 | 247,10 | 0,00% | - |
| 06.02.2026 | 238,73 | 252,08 | 238,48 | 247,10 | 2,35% | - |
| 05.02.2026 | 230,88 | 241,55 | 228,63 | 241,43 | 4,81% | - |
| 04.02.2026 | 233,25 | 238,68 | 225,98 | 230,35 | -1,05% | - |
| 03.02.2026 | 230,52 | 234,18 | 229,98 | 232,80 | 1,42% | - |
| 02.02.2026 | 228,38 | 233,10 | 227,60 | 229,55 | -0,46% | 114,00 |
| 30.01.2026 | 225,88 | 230,75 | 225,23 | 230,60 | 1,95% | - |
| 29.01.2026 | 227,60 | 230,80 | 226,15 | 226,20 | -0,82% | - |
| 28.01.2026 | 226,10 | 229,68 | 217,25 | 228,08 | 1,60% | - |
| 27.01.2026 | 237,85 | 238,05 | 223,48 | 224,48 | -4,88% | - |
| 26.01.2026 | 235,15 | 236,93 | 233,33 | 236,00 | 0,06% | - |
| 23.01.2026 | 238,93 | 239,40 | 235,65 | 235,85 | -1,05% | - |
| 22.01.2026 | 235,65 | 238,83 | 234,23 | 238,35 | 1,58% | - |
| 21.01.2026 | 231,88 | 236,52 | 230,73 | 234,65 | 1,40% | - |
| 20.01.2026 | 230,80 | 233,93 | 228,95 | 231,40 | -0,13% | - |
| 19.01.2026 | 231,95 | 232,63 | 231,18 | 231,70 | -1,29% | - |
| 16.01.2026 | 240,05 | 240,70 | 233,45 | 234,73 | -1,97% | - |
| 15.01.2026 | 232,40 | 239,50 | 231,80 | 239,45 | 2,79% | - |
| 14.01.2026 | 233,05 | 237,35 | 232,48 | 232,95 | -0,22% | - |
| 13.01.2026 | 236,55 | 237,13 | 232,05 | 233,48 | -1,35% | 1.767,00 |
| 12.01.2026 | 237,77 | 238,95 | 231,90 | 236,68 | -1,16% | - |
| 09.01.2026 | 244,25 | 245,60 | 239,10 | 239,45 | -1,79% | 18,00 |
| 08.01.2026 | 238,23 | 246,27 | 238,05 | 243,83 | 1,87% | - |
| 07.01.2026 | 243,20 | 244,83 | 237,73 | 239,35 | -1,66% | - |
| 06.01.2026 | 242,33 | 247,02 | 240,60 | 243,40 | 0,50% | - |
| 05.01.2026 | 239,52 | 243,33 | 237,52 | 242,20 | 1,96% | - |
| 02.01.2026 | 234,35 | 239,08 | 233,80 | 237,55 | 1,97% | - |
| 30.12.2025 | 234,15 | 234,65 | 232,95 | 232,95 | -0,70% | - |
| 29.12.2025 | 234,30 | 235,70 | 233,70 | 234,60 | 0,91% | - |
| 23.12.2025 | 233,83 | 234,30 | 232,38 | 232,48 | 0,03% | - |
| 22.12.2025 | 232,73 | 235,08 | 229,08 | 232,40 | -0,13% | - |
| 19.12.2025 | 233,85 | 235,05 | 230,45 | 232,70 | -0,66% | - |
| 18.12.2025 | 233,60 | 235,45 | 231,02 | 234,25 | 0,34% | - |
| 17.12.2025 | 235,95 | 236,90 | 227,10 | 233,45 | -0,72% | - |
| 16.12.2025 | 234,65 | 236,23 | 233,63 | 235,15 | 0,05% | - |
| 15.12.2025 | 234,75 | 236,30 | 231,98 | 235,02 | 0,65% | - |
| 12.12.2025 | 231,75 | 234,68 | 231,38 | 233,50 | 1,01% | - |
| 11.12.2025 | 224,93 | 232,13 | 223,93 | 231,18 | 2,84% | - |
| 10.12.2025 | 225,85 | 226,90 | 224,02 | 224,80 | -0,52% | - |
| 09.12.2025 | 226,50 | 229,05 | 225,73 | 225,98 | -0,23% | 10,00 |
| 08.12.2025 | 228,00 | 228,23 | 222,08 | 226,50 | -0,47% | - |
| 05.12.2025 | 231,63 | 232,20 | 226,85 | 227,58 | -0,85% | - |
| 04.12.2025 | 230,88 | 233,33 | 228,88 | 229,52 | -1,05% | - |
| 03.12.2025 | 235,88 | 404,80 | 2,21 | 231,95 | -1,59% | - |
| 02.12.2025 | 235,80 | 238,30 | 233,77 | 235,70 | -0,42% | - |
| 01.12.2025 | 237,93 | 239,52 | 235,40 | 236,70 | -1,05% | - |
| 28.11.2025 | 240,60 | 242,20 | 238,95 | 239,20 | -0,36% | - |
| 27.11.2025 | 240,08 | 240,58 | 240,02 | 240,08 | 0,01% | - |
| 26.11.2025 | 241,13 | 242,23 | 239,15 | 240,05 | -0,17% | - |
| 25.11.2025 | 235,50 | 242,15 | 234,50 | 240,45 | 1,89% | - |
| 24.11.2025 | 242,02 | 243,15 | 234,08 | 236,00 | -2,55% | - |
| 21.11.2025 | 234,18 | 243,35 | 232,90 | 242,18 | 3,36% | - |
| 20.11.2025 | 237,70 | 238,45 | 232,18 | 234,30 | -0,57% | - |
| 19.11.2025 | 235,20 | 238,43 | 235,08 | 235,65 | -0,13% | - |
| 18.11.2025 | 232,35 | 236,70 | 231,90 | 235,95 | 0,98% | - |
| 17.11.2025 | 231,70 | 237,33 | 231,70 | 233,65 | 0,62% | - |
| 14.11.2025 | 232,65 | 234,70 | 230,50 | 232,20 | -0,94% | - |
| 13.11.2025 | 234,05 | 236,60 | 232,13 | 234,40 | -0,87% | - |
| 12.11.2025 | 232,08 | 238,15 | 229,63 | 236,45 | 2,32% | - |
| 11.11.2025 | 223,23 | 232,80 | 222,68 | 231,10 | 3,96% | - |
| 10.11.2025 | 227,30 | 227,90 | 221,95 | 222,30 | -3,03% | - |
| 07.11.2025 | 222,73 | 229,95 | 221,13 | 229,25 | 3,36% | - |
| 06.11.2025 | 229,38 | 232,30 | 221,58 | 221,80 | -2,45% | - |
| 05.11.2025 | 228,83 | 231,63 | 226,68 | 227,38 | -0,18% | - |
| 04.11.2025 | 221,77 | 230,50 | 212,55 | 227,77 | 7,57% | - |
| 03.11.2025 | 212,93 | 226,58 | 208,10 | 211,75 | -0,21% | - |
| 31.10.2025 | 215,63 | 215,90 | 208,48 | 212,20 | -1,13% | - |
| 30.10.2025 | 257,35 | 264,40 | 212,25 | 214,63 | -16,80% | - |
| 29.10.2025 | 265,85 | 266,15 | 256,63 | 257,95 | -2,64% | - |
| 28.10.2025 | 265,10 | 270,55 | 84,11 | 264,95 | 0,19% | - |
| 27.10.2025 | 261,58 | 265,88 | 257,60 | 264,45 | 1,76% | - |
| 24.10.2025 | 263,58 | 264,33 | 259,13 | 259,88 | -0,66% | - |
| 23.10.2025 | 265,75 | 266,00 | 258,92 | 261,60 | -0,91% | - |
| 22.10.2025 | 265,25 | 267,60 | 261,58 | 264,00 | -1,01% | - |
| 21.10.2025 | 263,75 | 267,27 | 262,02 | 266,70 | 1,14% | - |
| 20.10.2025 | 257,38 | 264,88 | 256,52 | 263,70 | 3,68% | - |
| 17.10.2025 | 247,88 | 256,23 | 244,05 | 254,35 | 2,49% | - |