222,375€
0,26%
Echtzeit-Aktienkurs Cigna Group
Bid:
Ask:
Aktienkurse zur Cigna Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 222,73 | 222,85 | 222,58 | 222,80 | 0,45% | - |
| 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% | - |
| 16.10.2025 | 252,80 | 254,23 | 247,27 | 248,18 | -2,25% | - |
| 15.10.2025 | 260,88 | 261,98 | 251,63 | 253,88 | -2,41% | - |
| 14.10.2025 | 253,30 | 261,73 | 252,85 | 260,15 | 1,78% | - |
| 13.10.2025 | 262,50 | 263,70 | 255,18 | 255,60 | -1,20% | - |
| 10.10.2025 | 264,90 | 266,58 | 258,45 | 258,70 | -2,51% | - |
| 09.10.2025 | 263,52 | 268,98 | 263,42 | 265,35 | 0,29% | - |
| 08.10.2025 | 264,60 | 267,02 | 262,70 | 264,58 | 0,31% | - |
| 07.10.2025 | 258,88 | 265,48 | 258,83 | 263,75 | 2,38% | - |
| 06.10.2025 | 266,75 | 269,30 | 257,33 | 257,63 | -3,41% | - |
| 03.10.2025 | 254,00 | 269,17 | 251,65 | 266,73 | 5,65% | - |
| 02.10.2025 | 248,83 | 253,77 | 246,63 | 252,45 | 1,69% | - |
| 01.10.2025 | 244,13 | 249,73 | 243,50 | 248,25 | 0,92% | - |
| 30.09.2025 | 244,73 | 248,83 | 243,25 | 245,98 | 0,97% | - |
| 29.09.2025 | 244,65 | 246,00 | 241,52 | 243,60 | 0,06% | - |
| 26.09.2025 | 243,23 | 246,55 | 242,98 | 243,45 | -0,29% | - |
| 25.09.2025 | 248,23 | 250,55 | 242,35 | 244,15 | -1,39% | - |
| 24.09.2025 | 246,05 | 249,85 | 246,00 | 247,60 | 0,95% | - |
| 23.09.2025 | 244,70 | 247,90 | 243,95 | 245,27 | -0,16% | - |
| 22.09.2025 | 247,18 | 247,20 | 243,88 | 245,68 | -1,36% | - |
| 19.09.2025 | 249,52 | 251,45 | 244,55 | 249,05 | -0,14% | - |
| 18.09.2025 | 252,45 | 253,02 | 248,83 | 249,40 | -0,64% | - |
| 17.09.2025 | 248,13 | 252,83 | 247,98 | 251,00 | 1,80% | - |
| 16.09.2025 | 252,55 | 252,95 | 246,55 | 246,55 | -2,26% | - |
| 15.09.2025 | 258,30 | 258,75 | 251,38 | 252,25 | -3,06% | - |
| 12.09.2025 | 260,90 | 260,92 | 260,13 | 260,23 | -0,43% | - |
| 11.09.2025 | 258,75 | 262,05 | 257,45 | 261,35 | 2,14% | - |
| 10.09.2025 | 258,63 | 259,58 | 255,02 | 255,88 | -0,86% | - |
| 09.09.2025 | 255,70 | 260,20 | 255,43 | 258,10 | 1,49% | - |
| 08.09.2025 | 260,67 | 261,58 | 254,30 | 254,30 | -2,43% | - |
| 05.09.2025 | 260,98 | 262,20 | 257,98 | 260,63 | -0,11% | - |
| 04.09.2025 | 256,67 | 260,92 | 252,55 | 260,92 | 1,47% | - |
| 03.09.2025 | 258,48 | 259,67 | 254,30 | 257,15 | -0,39% | - |
| 02.09.2025 | 256,85 | 263,05 | 255,58 | 258,15 | 0,82% | - |
| 01.09.2025 | 256,67 | 257,52 | 256,00 | 256,05 | -0,63% | - |
| 29.08.2025 | 256,05 | 260,00 | 255,00 | 257,67 | 0,70% | - |
| 28.08.2025 | 257,40 | 258,23 | 252,38 | 255,88 | -0,55% | - |
| 27.08.2025 | 258,63 | 260,65 | 256,50 | 257,30 | 0,51% | - |
| 26.08.2025 | 258,30 | 258,75 | 255,52 | 256,00 | -1,13% | - |
| 25.08.2025 | 260,40 | 260,40 | 256,30 | 258,92 | -0,28% | - |
| 22.08.2025 | 259,63 | 264,38 | 258,38 | 259,65 | 0,13% | - |
| 21.08.2025 | 261,55 | 262,52 | 259,27 | 259,30 | -0,75% | - |
| 20.08.2025 | 258,80 | 262,30 | 257,45 | 261,25 | 0,72% | - |
| 19.08.2025 | 255,45 | 259,58 | 254,68 | 259,38 | 1,42% | - |
| 18.08.2025 | 253,98 | 259,52 | 253,20 | 255,75 | 0,80% | - |
| 15.08.2025 | 253,10 | 256,63 | 249,88 | 253,73 | 1,70% | - |
| 14.08.2025 | 244,90 | 250,50 | 244,55 | 249,48 | 1,73% | - |
| 13.08.2025 | 240,02 | 245,33 | 239,65 | 245,23 | 1,95% | - |
| 12.08.2025 | 238,52 | 241,35 | 235,10 | 240,52 | 0,75% | - |
| 11.08.2025 | 235,85 | 240,80 | 235,70 | 238,73 | 1,07% | - |
| 08.08.2025 | 232,90 | 236,68 | 231,85 | 236,20 | 1,95% | - |
| 07.08.2025 | 231,77 | 234,33 | 230,48 | 231,68 | 0,03% | - |
| 06.08.2025 | 234,65 | 237,27 | 229,73 | 231,60 | -1,06% | - |
| 05.08.2025 | 231,33 | 238,85 | 230,77 | 234,08 | 1,56% | - |
| 04.08.2025 | 227,52 | 231,58 | 224,35 | 230,48 | 1,63% | - |
| 01.08.2025 | 234,45 | 236,90 | 223,25 | 226,77 | -2,94% | - |
| 31.07.2025 | 262,83 | 270,77 | 231,00 | 233,65 | -10,53% | - |
| 30.07.2025 | 253,33 | 261,25 | 252,02 | 261,15 | 3,25% | - |
| 29.07.2025 | 252,95 | 257,90 | 248,40 | 252,93 | 0,27% | 80,00 |
| 28.07.2025 | 253,60 | 255,20 | 250,98 | 252,25 | -0,11% | - |
| 25.07.2025 | 250,88 | 254,73 | 250,02 | 252,52 | 1,06% | - |
| 24.07.2025 | 258,58 | 259,38 | 249,20 | 249,88 | -3,37% | - |
| 23.07.2025 | 256,40 | 259,33 | 256,02 | 258,60 | 1,30% | - |
| 22.07.2025 | 252,15 | 259,38 | 251,50 | 255,27 | 1,27% | - |
| 21.07.2025 | 254,60 | 255,45 | 251,02 | 252,08 | -0,91% | - |
| 18.07.2025 | 257,33 | 257,35 | 252,23 | 254,40 | -1,08% | - |
| 17.07.2025 | 263,23 | 264,40 | 255,48 | 257,17 | -2,12% | - |
| 16.07.2025 | 259,83 | 263,38 | 256,65 | 262,75 | 0,83% | - |
| 15.07.2025 | 260,17 | 262,42 | 258,02 | 260,60 | 0,33% | - |
| 14.07.2025 | 258,75 | 261,13 | 257,15 | 259,75 | 0,27% | - |
| 11.07.2025 | 263,35 | 263,80 | 258,35 | 259,05 | -1,78% | - |
| 10.07.2025 | 263,45 | 267,70 | 261,98 | 263,75 | -0,21% | - |
| 09.07.2025 | 266,13 | 267,30 | 262,17 | 264,30 | -0,72% | - |
| 08.07.2025 | 267,42 | 269,20 | 265,13 | 266,23 | -0,48% | - |
| 07.07.2025 | 271,15 | 274,48 | 265,38 | 267,50 | -1,06% | - |
| 04.07.2025 | 271,38 | 271,42 | 270,05 | 270,38 | -0,75% | - |
| 03.07.2025 | 271,92 | 275,17 | 270,95 | 272,42 | 0,35% | - |
| 02.07.2025 | 284,02 | 284,45 | 271,15 | 271,48 | -4,28% | - |
| 01.07.2025 | 279,98 | 287,80 | 278,63 | 283,63 | 1,06% | - |
| 30.06.2025 | 279,52 | 281,33 | 276,98 | 280,65 | 0,71% | - |
| 27.06.2025 | 282,75 | 284,25 | 278,67 | 278,67 | -0,69% | - |
| 26.06.2025 | 270,88 | 283,50 | 269,95 | 280,60 | 3,69% | - |
| 25.06.2025 | 272,90 | 273,60 | 267,88 | 270,63 | -0,79% | - |
| 24.06.2025 | 275,15 | 276,25 | 270,40 | 272,77 | -0,36% | - |
| 23.06.2025 | 272,77 | 275,95 | 271,65 | 273,75 | 0,33% | - |