279,661$
5,30%
Echtzeit-Aktienkurs Cigna Group
Bid:
Ask:
Aktienkurse zur Cigna Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 275,81 | 281,67 | 273,69 | 279,66 | 5,30% | - |
| 17.12.2024 | 263,67 | 270,68 | 262,03 | 265,59 | -2,81% | 4.483.128,00 |
| 16.12.2024 | 281,92 | 283,70 | 271,88 | 273,26 | -3,05% | 4.009.271,00 |
| 13.12.2024 | 282,37 | 286,00 | 279,88 | 281,86 | -0,39% | 3.277.306,00 |
| 12.12.2024 | 293,00 | 296,83 | 282,27 | 282,96 | -3,76% | 4.474.066,00 |
| 11.12.2024 | 308,60 | 309,83 | 293,62 | 294,03 | -5,57% | 4.301.004,00 |
| 10.12.2024 | 318,90 | 319,53 | 310,59 | 311,37 | -2,44% | 2.610.470,00 |
| 09.12.2024 | 319,23 | 320,11 | 313,07 | 319,15 | 0,42% | 2.146.091,00 |
| 06.12.2024 | 323,47 | 323,92 | 315,10 | 317,81 | -1,49% | 1.746.122,00 |
| 05.12.2024 | 329,01 | 330,26 | 321,89 | 322,61 | -2,27% | 1.460.391,00 |
| 04.12.2024 | 333,30 | 336,55 | 329,84 | 330,12 | -1,43% | 1.523.741,00 |
| 03.12.2024 | 338,00 | 339,30 | 334,13 | 334,90 | -0,64% | 1.524.659,00 |
| 02.12.2024 | 337,56 | 338,78 | 334,89 | 337,06 | -0,22% | 1.107.929,00 |
| 29.11.2024 | 335,01 | 339,60 | 335,01 | 337,80 | 0,39% | 900.380,00 |
| 27.11.2024 | 335,44 | 340,14 | 333,79 | 336,50 | 0,45% | 1.770.192,00 |
| 26.11.2024 | 333,62 | 335,23 | 329,67 | 335,00 | 0,60% | 1.695.335,00 |
| 25.11.2024 | 330,43 | 335,14 | 330,07 | 333,01 | 1,39% | 2.588.568,00 |
| 22.11.2024 | 330,34 | 330,94 | 325,47 | 328,45 | -0,49% | 1.475.200,00 |
| 21.11.2024 | 323,52 | 331,07 | 322,21 | 330,07 | 2,07% | 1.500.811,00 |
| 20.11.2024 | 323,20 | 324,39 | 319,44 | 323,39 | 0,28% | 1.527.324,00 |
| 19.11.2024 | 321,02 | 327,09 | 319,18 | 322,50 | 0,02% | 1.322.790,00 |
| 18.11.2024 | 321,25 | 323,65 | 320,55 | 322,45 | 0,29% | 1.194.622,00 |
| 15.11.2024 | 323,06 | 324,77 | 316,77 | 321,52 | -0,73% | 1.650.180,00 |
| 14.11.2024 | 331,50 | 332,02 | 322,73 | 323,88 | -2,46% | 1.826.974,00 |
| 13.11.2024 | 340,22 | 340,70 | 331,06 | 332,04 | -2,30% | 1.675.469,00 |
| 12.11.2024 | 343,00 | 346,73 | 339,48 | 339,87 | -0,93% | 2.244.581,00 |
| 11.11.2024 | 344,94 | 347,62 | 339,72 | 343,06 | 7,28% | 2.585.840,00 |
| 08.11.2024 | 319,69 | 321,75 | 317,48 | 319,77 | 0,09% | 1.315.168,00 |
| 07.11.2024 | 316,50 | 321,49 | 314,67 | 319,49 | 1,35% | 1.752.683,00 |
| 06.11.2024 | 324,84 | 326,04 | 308,58 | 315,22 | -1,00% | 2.655.277,00 |
| 05.11.2024 | 312,24 | 318,79 | 311,26 | 318,39 | 1,94% | 2.046.365,00 |
| 04.11.2024 | 316,72 | 317,98 | 311,40 | 312,32 | -1,32% | 1.693.616,00 |
| 01.11.2024 | 313,30 | 318,75 | 306,66 | 316,49 | 0,53% | 2.810.769,00 |
| 31.10.2024 | 333,38 | 342,39 | 313,95 | 314,81 | 0,61% | 3.506.849,00 |
| 30.10.2024 | 308,00 | 316,53 | 308,00 | 312,89 | 1,51% | 2.412.074,00 |
| 29.10.2024 | 314,83 | 315,11 | 307,86 | 308,23 | -2,12% | 2.556.345,00 |
| 28.10.2024 | 317,26 | 318,25 | 313,60 | 314,92 | -0,61% | 1.545.549,00 |
| 25.10.2024 | 319,07 | 321,34 | 315,51 | 316,85 | -0,44% | 1.390.535,00 |
| 24.10.2024 | 318,67 | 322,44 | 318,05 | 318,24 | 0,21% | 1.646.767,00 |
| 23.10.2024 | 316,86 | 320,73 | 315,00 | 317,57 | 0,03% | 1.352.849,00 |
| 22.10.2024 | 320,18 | 322,29 | 315,09 | 317,46 | -0,87% | 2.636.374,00 |
| 21.10.2024 | 333,32 | 333,32 | 318,23 | 320,23 | -4,69% | 4.638.585,00 |
| 18.10.2024 | 353,55 | 353,55 | 335,96 | 336,00 | -4,85% | 2.712.344,00 |
| 17.10.2024 | 351,41 | 358,72 | 350,00 | 353,12 | -1,52% | 1.614.441,00 |
| 16.10.2024 | 348,84 | 358,88 | 348,84 | 358,58 | 2,79% | 970.346,00 |
| 15.10.2024 | 348,50 | 355,00 | 344,15 | 348,84 | -0,74% | 1.317.766,00 |
| 14.10.2024 | 350,13 | 352,20 | 348,36 | 351,45 | 0,33% | 952.477,00 |
| 11.10.2024 | 351,37 | 354,99 | 349,69 | 350,30 | -0,06% | 786.700,00 |
| 10.10.2024 | 347,53 | 350,93 | 346,19 | 350,50 | 1,09% | 800.612,00 |
| 09.10.2024 | 344,30 | 347,63 | 342,62 | 346,72 | 0,81% | 846.650,00 |
| 08.10.2024 | 341,72 | 345,13 | 339,27 | 343,93 | 1,08% | 1.127.736,00 |
| 07.10.2024 | 339,98 | 342,90 | 338,69 | 340,27 | -0,42% | 851.903,00 |
| 04.10.2024 | 341,18 | 342,21 | 339,32 | 341,70 | 0,33% | 720.032,00 |
| 03.10.2024 | 340,92 | 342,30 | 337,48 | 340,56 | -0,04% | 1.145.932,00 |
| 02.10.2024 | 348,46 | 348,91 | 339,81 | 340,71 | -2,12% | 1.627.864,00 |
| 01.10.2024 | 345,98 | 351,63 | 344,58 | 348,09 | 0,48% | 1.005.826,00 |
| 30.09.2024 | 348,19 | 349,68 | 343,99 | 346,44 | -0,36% | 1.294.763,00 |
| 27.09.2024 | 345,53 | 351,11 | 344,99 | 347,70 | 0,79% | 1.379.580,00 |
| 26.09.2024 | 344,82 | 346,52 | 342,01 | 344,99 | -1,11% | 1.663.131,00 |
| 25.09.2024 | 354,99 | 355,34 | 347,73 | 348,86 | -1,22% | 892.513,00 |
| 24.09.2024 | 354,39 | 355,44 | 350,00 | 353,17 | -0,50% | 968.058,00 |
| 23.09.2024 | 357,03 | 358,71 | 354,59 | 354,94 | -0,34% | 807.831,00 |
| 20.09.2024 | 356,75 | 358,91 | 352,01 | 356,14 | -0,31% | 2.900.933,00 |
| 19.09.2024 | 357,16 | 358,83 | 354,77 | 357,26 | 0,53% | 753.277,00 |
| 18.09.2024 | 356,23 | 362,25 | 354,86 | 355,39 | -0,24% | 824.419,00 |
| 17.09.2024 | 364,66 | 366,91 | 354,64 | 356,23 | -2,89% | 863.318,00 |
| 16.09.2024 | 367,51 | 370,83 | 365,58 | 366,85 | 0,58% | 668.049,00 |
| 13.09.2024 | 362,17 | 368,16 | 360,77 | 364,72 | 0,70% | 882.661,00 |
| 12.09.2024 | 357,26 | 362,66 | 355,16 | 362,17 | 1,23% | 962.242,00 |
| 11.09.2024 | 356,85 | 358,21 | 350,43 | 357,78 | -0,09% | 748.689,00 |
| 10.09.2024 | 358,51 | 360,61 | 355,65 | 358,10 | 0,14% | 868.399,00 |
| 09.09.2024 | 356,55 | 359,32 | 351,45 | 357,61 | 1,17% | 1.102.418,00 |
| 06.09.2024 | 357,46 | 359,46 | 352,99 | 353,49 | -0,46% | 2.363.544,00 |
| 05.09.2024 | 362,06 | 364,41 | 348,80 | 355,12 | -3,14% | 2.528.316,00 |
| 04.09.2024 | 366,40 | 370,64 | 364,01 | 366,64 | 0,32% | 1.194.436,00 |
| 03.09.2024 | 362,28 | 367,08 | 360,71 | 365,48 | 1,01% | 1.433.539,00 |
| 30.08.2024 | 360,72 | 362,52 | 359,92 | 361,81 | 0,21% | 1.148.195,00 |
| 29.08.2024 | 360,09 | 361,71 | 355,12 | 361,06 | 0,87% | 1.024.703,00 |
| 28.08.2024 | 356,51 | 359,82 | 354,05 | 357,93 | 1,14% | 1.314.617,00 |
| 27.08.2024 | 354,75 | 355,51 | 352,39 | 353,89 | -0,01% | 1.058.167,00 |
| 26.08.2024 | 354,69 | 356,83 | 352,25 | 353,94 | -0,01% | 1.361.100,00 |
| 23.08.2024 | 347,50 | 354,49 | 346,15 | 353,99 | 2,17% | 1.425.818,00 |
| 22.08.2024 | 343,19 | 346,82 | 338,82 | 346,47 | 1,19% | 733.990,00 |
| 21.08.2024 | 343,99 | 345,00 | 340,22 | 342,40 | -0,06% | 694.537,00 |
| 20.08.2024 | 341,70 | 344,40 | 339,68 | 342,60 | 0,08% | 900.770,00 |
| 19.08.2024 | 342,68 | 343,70 | 341,26 | 342,33 | 0,00% | 907.568,00 |
| 16.08.2024 | 336,82 | 342,91 | 335,74 | 342,32 | 1,67% | 865.340,00 |
| 15.08.2024 | 337,48 | 337,99 | 332,90 | 336,70 | 0,54% | 1.003.065,00 |
| 14.08.2024 | 335,00 | 337,10 | 332,75 | 334,90 | 0,66% | 621.091,00 |
| 13.08.2024 | 328,74 | 333,38 | 328,45 | 332,72 | 1,41% | 1.057.580,00 |
| 12.08.2024 | 330,96 | 331,78 | 326,46 | 328,10 | -2,39% | 1.720.518,00 |
| 09.08.2024 | 333,80 | 338,00 | 333,08 | 336,14 | 0,33% | 969.003,00 |
| 08.08.2024 | 329,06 | 337,27 | 328,27 | 335,02 | 1,83% | 1.164.913,00 |
| 07.08.2024 | 329,90 | 335,39 | 325,75 | 329,01 | -0,09% | 1.933.697,00 |
| 06.08.2024 | 323,69 | 329,91 | 323,14 | 329,29 | 1,10% | 2.441.879,00 |
| 05.08.2024 | 337,71 | 339,68 | 321,36 | 325,71 | -3,44% | 2.507.392,00 |
| 02.08.2024 | 333,27 | 338,70 | 321,51 | 337,33 | 1,42% | 3.193.740,00 |
| 01.08.2024 | 336,00 | 339,15 | 324,55 | 332,60 | -4,61% | 2.495.507,00 |
| 31.07.2024 | 349,25 | 354,00 | 347,62 | 348,67 | -1,16% | 1.466.143,00 |
| 30.07.2024 | 346,01 | 355,56 | 346,01 | 352,77 | 1,80% | 909.724,00 |