251,100€
Echtzeit-Aktienkurs Cigna Group (The)
Bid:
Ask:
Aktienkurse zur Cigna Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.06.2026 | 249,90 | 252,70 | 248,25 | 251,10 | -0,04% | - |
| 05.06.2026 | 240,40 | 251,90 | 239,85 | 251,20 | 4,02% | - |
| 04.06.2026 | 230,95 | 244,15 | 230,90 | 241,50 | 3,40% | 1.112,00 |
| 03.06.2026 | 234,50 | 236,80 | 233,00 | 233,55 | -0,38% | - |
| 02.06.2026 | 234,95 | 238,00 | 233,40 | 234,45 | -0,53% | - |
| 01.06.2026 | 238,75 | 239,30 | 235,05 | 235,70 | -0,86% | - |
| 29.05.2026 | 244,45 | 245,50 | 236,80 | 237,75 | -2,84% | 504,00 |
| 28.05.2026 | 246,15 | 247,95 | 244,20 | 244,70 | -0,45% | - |
| 27.05.2026 | 241,35 | 246,30 | 239,90 | 245,80 | 1,78% | - |
| 26.05.2026 | 247,60 | 247,80 | 240,60 | 241,50 | -2,62% | - |
| 25.05.2026 | 248,20 | 248,55 | 247,45 | 248,00 | 0,53% | - |
| 22.05.2026 | 243,40 | 246,90 | 242,70 | 246,70 | 1,61% | - |
| 21.05.2026 | 243,50 | 246,25 | 241,10 | 242,80 | -0,27% | - |
| 20.05.2026 | 251,20 | 252,20 | 243,45 | 243,45 | -3,03% | - |
| 19.05.2026 | 246,45 | 252,75 | 242,70 | 251,05 | 2,34% | - |
| 18.05.2026 | 246,05 | 249,15 | 243,80 | 245,30 | -0,04% | - |
| 15.05.2026 | 252,70 | 254,80 | 245,20 | 245,40 | -2,89% | - |
| 14.05.2026 | 257,20 | 257,85 | 252,00 | 252,70 | -1,60% | 35,00 |
| 13.05.2026 | 254,75 | 258,80 | 252,50 | 256,80 | 0,98% | 168,00 |
| 12.05.2026 | 245,20 | 254,35 | 244,00 | 254,30 | 3,63% | - |
| 11.05.2026 | 244,70 | 248,40 | 244,30 | 245,40 | 0,33% | - |
| 08.05.2026 | 242,60 | 244,80 | 241,15 | 244,60 | 1,03% | - |
| 07.05.2026 | 240,15 | 243,10 | 238,55 | 242,10 | 0,88% | - |
| 06.05.2026 | 235,75 | 242,40 | 235,00 | 240,00 | 1,80% | - |
| 05.05.2026 | 239,70 | 240,00 | 234,25 | 235,75 | -1,34% | - |
| 04.05.2026 | 241,55 | 242,60 | 237,30 | 238,95 | -3,55% | - |
| 30.04.2026 | 253,10 | 253,10 | 239,85 | 247,75 | -0,90% | - |
| 29.04.2026 | 244,05 | 251,20 | 242,60 | 250,00 | 2,69% | - |
| 28.04.2026 | 241,15 | 246,70 | 240,95 | 243,45 | 0,93% | - |
| 27.04.2026 | 234,95 | 242,25 | 233,75 | 241,20 | 2,55% | - |
| 24.04.2026 | 239,85 | 239,95 | 232,55 | 235,20 | -1,75% | 312,00 |
| 23.04.2026 | 233,70 | 239,95 | 233,35 | 239,40 | 1,79% | - |
| 22.04.2026 | 236,65 | 239,10 | 234,90 | 235,20 | -0,30% | - |
| 21.04.2026 | 238,00 | 243,10 | 235,40 | 235,90 | -0,74% | - |
| 20.04.2026 | 235,55 | 238,70 | 235,45 | 237,65 | 0,70% | - |
| 17.04.2026 | 234,75 | 237,20 | 232,65 | 236,00 | 0,62% | - |
| 16.04.2026 | 227,90 | 234,70 | 227,85 | 234,55 | 2,72% | - |
| 15.04.2026 | 231,10 | 231,60 | 224,70 | 228,35 | -1,23% | - |
| 14.04.2026 | 233,80 | 234,45 | 230,35 | 231,20 | -1,15% | 3.525,00 |
| 13.04.2026 | 230,50 | 233,90 | 229,85 | 233,90 | 1,12% | - |
| 10.04.2026 | 238,20 | 238,40 | 231,25 | 231,30 | -2,69% | - |
| 09.04.2026 | 237,65 | 238,65 | 235,95 | 237,70 | -0,08% | - |
| 08.04.2026 | 238,80 | 238,90 | 233,40 | 237,90 | 0,57% | - |
| 07.04.2026 | 238,75 | 240,15 | 235,95 | 236,55 | 1,02% | - |
| 02.04.2026 | 228,48 | 234,85 | 228,48 | 234,15 | 1,46% | - |
| 01.04.2026 | 231,23 | 233,33 | 228,52 | 230,77 | 0,00% | - |
| 31.03.2026 | 226,80 | 231,02 | 224,30 | 230,77 | 2,46% | - |
| 30.03.2026 | 228,13 | 230,58 | 225,02 | 225,23 | -0,96% | 170,00 |
| 27.03.2026 | 236,60 | 236,85 | 225,48 | 227,40 | -3,64% | - |
| 26.03.2026 | 233,02 | 236,73 | 232,43 | 236,00 | 1,09% | - |
| 25.03.2026 | 231,50 | 234,43 | 228,23 | 233,45 | 2,53% | 825,00 |
| 24.03.2026 | 225,50 | 230,27 | 224,93 | 227,70 | 1,11% | - |
| 23.03.2026 | 225,25 | 232,33 | 223,52 | 225,20 | -1,04% | 204,00 |
| 20.03.2026 | 228,23 | 230,27 | 226,30 | 227,58 | 0,25% | - |
| 19.03.2026 | 230,73 | 234,27 | 227,00 | 227,00 | -1,61% | - |
| 18.03.2026 | 229,48 | 233,38 | 226,02 | 230,73 | 1,02% | - |
| 17.03.2026 | 232,73 | 235,08 | 226,68 | 228,40 | -2,07% | - |
| 16.03.2026 | 235,60 | 235,70 | 231,63 | 233,23 | -0,30% | 116,00 |
| 13.03.2026 | 230,58 | 235,48 | 230,18 | 233,93 | 1,43% | - |
| 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% | - |