292,225$
2,70%
Echtzeit-Aktienkurs Cigna Group
Bid:
Ask:
Aktienkurse zur Cigna Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 283,72 | 297,80 | 283,50 | 292,05 | 2,64% | 2.866.219,00 |
| 05.02.2026 | 277,47 | 285,00 | 273,95 | 284,53 | 4,72% | 3.927.059,00 |
| 04.02.2026 | 269,80 | 281,87 | 269,16 | 271,71 | -1,34% | 4.096.185,00 |
| 03.02.2026 | 271,82 | 276,71 | 271,33 | 275,39 | 1,42% | 1.419.867,00 |
| 02.02.2026 | 272,76 | 275,84 | 268,76 | 271,54 | -0,94% | 1.890.562,00 |
| 30.01.2026 | 271,51 | 274,11 | 268,45 | 274,11 | 1,05% | 1.752.652,00 |
| 29.01.2026 | 272,26 | 276,09 | 270,17 | 271,27 | -0,41% | 1.554.352,00 |
| 28.01.2026 | 268,90 | 273,58 | 265,75 | 272,38 | 0,85% | 1.583.530,00 |
| 27.01.2026 | 279,00 | 281,39 | 269,58 | 270,09 | -3,68% | 2.225.375,00 |
| 26.01.2026 | 279,51 | 281,49 | 277,10 | 280,41 | 0,43% | 1.323.995,00 |
| 23.01.2026 | 279,99 | 281,03 | 277,74 | 279,20 | -0,42% | 1.024.035,00 |
| 22.01.2026 | 274,98 | 280,73 | 274,26 | 280,39 | 1,99% | 1.427.792,00 |
| 21.01.2026 | 271,75 | 276,43 | 270,62 | 274,91 | 1,35% | 1.212.771,00 |
| 20.01.2026 | 270,58 | 274,48 | 268,36 | 271,24 | 0,42% | 1.512.812,00 |
| 19.01.2026 | 269,53 | 270,33 | 268,98 | 270,10 | -0,77% | - |
| 16.01.2026 | 276,32 | 276,96 | 270,77 | 272,21 | -2,06% | 1.702.745,00 |
| 15.01.2026 | 272,19 | 278,00 | 268,95 | 277,94 | 2,56% | 1.656.823,00 |
| 14.01.2026 | 272,11 | 276,67 | 270,96 | 271,00 | -0,30% | 1.822.650,00 |
| 13.01.2026 | 276,49 | 276,50 | 270,31 | 271,81 | -1,53% | 1.014.254,00 |
| 12.01.2026 | 279,50 | 279,50 | 270,56 | 276,02 | -1,05% | 1.616.634,00 |
| 09.01.2026 | 286,53 | 286,88 | 278,20 | 278,95 | -1,75% | 1.696.447,00 |
| 08.01.2026 | 280,00 | 286,73 | 279,51 | 283,91 | 1,72% | 1.398.780,00 |
| 07.01.2026 | 286,11 | 287,00 | 277,79 | 279,12 | -1,98% | 1.947.373,00 |
| 06.01.2026 | 284,94 | 289,03 | 280,76 | 284,76 | 0,28% | 1.720.031,00 |
| 05.01.2026 | 278,02 | 285,17 | 277,15 | 283,97 | 1,74% | 1.499.007,00 |
| 02.01.2026 | 276,66 | 280,50 | 274,00 | 279,12 | 1,41% | 1.099.441,00 |
| 31.12.2025 | 276,51 | 277,44 | 274,60 | 275,23 | -0,45% | 1.200.926,00 |
| 30.12.2025 | 276,02 | 277,32 | 275,00 | 276,48 | 0,17% | 787.666,00 |
| 29.12.2025 | 277,00 | 277,89 | 275,31 | 276,01 | -0,18% | 992.389,00 |
| 26.12.2025 | 275,16 | 276,77 | 273,94 | 276,51 | 0,60% | 760.231,00 |
| 24.12.2025 | 274,00 | 275,71 | 272,56 | 274,86 | 0,41% | 578.409,00 |
| 23.12.2025 | 275,43 | 275,94 | 273,29 | 273,75 | -0,67% | 1.013.024,00 |
| 22.12.2025 | 268,80 | 275,74 | 268,80 | 275,60 | 1,36% | 1.420.101,00 |
| 19.12.2025 | 273,48 | 275,39 | 270,72 | 271,89 | -0,77% | 4.195.394,00 |
| 18.12.2025 | 273,06 | 275,53 | 270,62 | 274,00 | 0,06% | 1.678.890,00 |
| 17.12.2025 | 275,50 | 277,51 | 273,68 | 273,84 | -0,82% | 1.681.148,00 |
| 16.12.2025 | 277,31 | 277,68 | 274,68 | 276,11 | -0,38% | 1.600.233,00 |
| 15.12.2025 | 276,00 | 278,00 | 274,21 | 277,15 | 0,89% | 1.713.732,00 |
| 12.12.2025 | 273,86 | 275,27 | 272,40 | 274,70 | 0,90% | 1.758.829,00 |
| 11.12.2025 | 264,91 | 273,53 | 263,79 | 272,26 | 3,68% | 2.084.132,00 |
| 10.12.2025 | 262,07 | 264,15 | 261,25 | 262,60 | -0,04% | 1.373.664,00 |
| 09.12.2025 | 264,00 | 266,50 | 262,44 | 262,71 | -0,31% | 1.160.273,00 |
| 08.12.2025 | 265,25 | 265,50 | 258,27 | 263,54 | -0,72% | 2.547.039,00 |
| 05.12.2025 | 268,46 | 269,08 | 263,87 | 265,44 | -1,11% | 1.095.906,00 |
| 04.12.2025 | 269,51 | 272,09 | 266,51 | 268,42 | -0,70% | 1.551.557,00 |
| 03.12.2025 | 275,79 | 277,96 | 270,06 | 270,32 | -1,38% | 1.925.820,00 |
| 02.12.2025 | 275,61 | 276,12 | 271,31 | 274,10 | 0,19% | 1.534.571,00 |
| 01.12.2025 | 276,64 | 278,69 | 273,27 | 273,57 | -1,34% | 1.978.681,00 |
| 28.11.2025 | 278,94 | 280,24 | 277,05 | 277,28 | -0,38% | 562.880,00 |
| 26.11.2025 | 278,20 | 280,59 | 276,00 | 278,35 | 0,05% | 1.103.165,00 |
| 25.11.2025 | 272,62 | 280,19 | 271,24 | 278,20 | 2,48% | 1.862.085,00 |
| 24.11.2025 | 281,00 | 281,00 | 269,54 | 271,47 | -2,38% | 2.640.372,00 |
| 21.11.2025 | 271,61 | 280,09 | 270,22 | 278,09 | 3,15% | 1.928.691,00 |
| 20.11.2025 | 272,23 | 274,43 | 267,52 | 269,60 | -0,88% | 2.005.935,00 |
| 19.11.2025 | 274,50 | 276,00 | 271,02 | 271,99 | -0,23% | 1.732.776,00 |
| 18.11.2025 | 271,08 | 274,21 | 268,28 | 272,61 | 0,47% | 2.048.275,00 |
| 17.11.2025 | 269,63 | 274,61 | 268,35 | 271,33 | 0,62% | 2.003.422,00 |
| 14.11.2025 | 272,00 | 273,60 | 267,69 | 269,66 | -0,45% | 1.960.476,00 |
| 13.11.2025 | 271,00 | 275,41 | 270,29 | 270,89 | 0,10% | 2.678.116,00 |
| 12.11.2025 | 267,70 | 276,14 | 266,50 | 270,61 | 0,97% | 2.459.758,00 |
| 11.11.2025 | 260,26 | 269,15 | 259,51 | 268,00 | 3,81% | 3.298.603,00 |
| 10.11.2025 | 261,23 | 263,58 | 256,52 | 258,16 | -2,43% | 2.543.365,00 |
| 07.11.2025 | 257,00 | 265,88 | 255,53 | 264,58 | 3,20% | 3.025.532,00 |
| 06.11.2025 | 260,25 | 264,57 | 255,67 | 256,38 | -1,23% | 2.882.191,00 |
| 05.11.2025 | 263,33 | 266,18 | 259,47 | 259,58 | -1,92% | 3.202.224,00 |
| 04.11.2025 | 257,70 | 264,80 | 256,00 | 264,66 | 2,34% | 3.686.454,00 |
| 03.11.2025 | 242,74 | 261,06 | 239,51 | 258,62 | 5,81% | 5.479.629,00 |
| 31.10.2025 | 248,06 | 248,52 | 240,67 | 244,41 | -1,09% | 5.144.682,00 |
| 30.10.2025 | 265,00 | 273,32 | 245,61 | 247,10 | -17,39% | 9.349.022,00 |
| 29.10.2025 | 305,92 | 306,01 | 298,22 | 299,12 | -3,01% | 1.992.371,00 |
| 28.10.2025 | 309,63 | 311,34 | 306,23 | 308,41 | -0,25% | 1.173.587,00 |
| 27.10.2025 | 301,00 | 309,71 | 301,00 | 309,18 | 2,45% | 1.374.998,00 |
| 24.10.2025 | 306,43 | 306,43 | 300,08 | 301,78 | -1,06% | 1.318.276,00 |
| 23.10.2025 | 306,66 | 306,66 | 300,87 | 305,01 | -0,93% | 1.214.277,00 |
| 22.10.2025 | 307,54 | 311,05 | 303,68 | 307,87 | 0,12% | 923.345,00 |
| 21.10.2025 | 306,51 | 309,60 | 304,11 | 307,50 | 0,22% | 1.381.152,00 |
| 20.10.2025 | 299,93 | 308,70 | 299,39 | 306,84 | 2,48% | 1.608.871,00 |
| 17.10.2025 | 291,51 | 299,53 | 291,51 | 299,41 | 2,87% | - |
| 16.10.2025 | 294,48 | 296,25 | 289,71 | 291,07 | -1,19% | 1.028.570,00 |
| 15.10.2025 | 299,29 | 301,17 | 292,08 | 294,57 | -2,50% | 986.610,00 |
| 14.10.2025 | 296,33 | 303,88 | 296,12 | 302,13 | 2,27% | 1.073.899,00 |
| 13.10.2025 | 298,75 | 301,35 | 295,12 | 295,41 | -1,77% | 845.793,00 |
| 10.10.2025 | 307,50 | 308,46 | 300,00 | 300,73 | -1,76% | 1.108.369,00 |
| 09.10.2025 | 307,69 | 312,18 | 305,13 | 306,13 | -0,21% | 1.153.887,00 |
| 08.10.2025 | 308,00 | 310,88 | 305,18 | 306,76 | -0,12% | 1.172.186,00 |
| 07.10.2025 | 302,79 | 309,25 | 302,79 | 307,14 | 1,37% | 1.037.937,00 |
| 06.10.2025 | 310,00 | 311,30 | 301,39 | 302,99 | -2,58% | 1.555.272,00 |
| 03.10.2025 | 296,77 | 315,47 | 295,95 | 311,00 | 4,72% | 2.836.998,00 |
| 02.10.2025 | 290,01 | 297,07 | 288,10 | 296,98 | 1,83% | 1.699.579,00 |
| 01.10.2025 | 287,98 | 292,53 | 286,37 | 291,65 | 1,18% | 1.788.285,00 |
| 30.09.2025 | 286,82 | 292,45 | 286,45 | 288,25 | 0,56% | 1.692.845,00 |
| 29.09.2025 | 285,10 | 287,73 | 283,57 | 286,64 | 0,16% | 1.218.014,00 |
| 26.09.2025 | 285,27 | 286,78 | 284,66 | 286,17 | 0,74% | 1.468.578,00 |
| 25.09.2025 | 292,97 | 293,01 | 282,80 | 284,06 | -2,53% | 1.571.430,00 |
| 24.09.2025 | 288,72 | 292,50 | 288,72 | 291,43 | 0,47% | 1.348.490,00 |
| 23.09.2025 | 288,77 | 292,08 | 287,02 | 290,08 | 0,51% | 1.447.404,00 |
| 22.09.2025 | 290,10 | 290,10 | 287,36 | 288,62 | -0,60% | 1.340.262,00 |
| 19.09.2025 | 293,83 | 294,94 | 287,06 | 290,36 | -1,16% | 2.573.933,00 |
| 18.09.2025 | 296,21 | 297,24 | 293,26 | 293,76 | -0,95% | 1.179.598,00 |
| 17.09.2025 | 294,97 | 299,70 | 294,84 | 296,59 | 0,81% | 1.256.569,00 |