271,632$
-3,43%
Echtzeit-Aktienkurs Cigna Group
Bid:
Ask:
Aktienkurse zur Cigna Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 279,89 | 279,89 | 267,90 | 270,22 | -3,93% | - |
| 05.03.2026 | 281,26 | 282,59 | 279,11 | 281,27 | -1,22% | 667,00 |
| 04.03.2026 | 281,10 | 285,91 | 280,80 | 284,74 | 0,29% | 1.396.055,00 |
| 03.03.2026 | 283,00 | 286,43 | 271,78 | 283,93 | -2,38% | 2.651.396,00 |
| 02.03.2026 | 288,91 | 292,32 | 287,40 | 290,85 | 0,36% | 1.246.091,00 |
| 27.02.2026 | 287,78 | 290,38 | 284,72 | 289,82 | 0,35% | 2.233.574,00 |
| 26.02.2026 | 286,75 | 289,59 | 285,86 | 288,82 | 1,54% | 1.202.117,00 |
| 25.02.2026 | 283,82 | 287,09 | 281,83 | 284,44 | 1,22% | 1.726.571,00 |
| 24.02.2026 | 283,51 | 284,72 | 277,17 | 281,00 | -0,77% | 2.287.298,00 |
| 23.02.2026 | 279,10 | 284,36 | 278,72 | 283,18 | 1,02% | 1.623.903,00 |
| 20.02.2026 | 285,64 | 286,23 | 277,16 | 280,31 | -1,96% | 1.943.672,00 |
| 19.02.2026 | 290,01 | 290,01 | 285,29 | 285,92 | -1,45% | 830.393,00 |
| 18.02.2026 | 290,34 | 292,13 | 287,61 | 290,12 | -0,20% | 932.766,00 |
| 17.02.2026 | 294,00 | 297,25 | 289,41 | 290,71 | -0,25% | 1.048.203,00 |
| 13.02.2026 | 287,63 | 293,32 | 287,63 | 291,44 | 1,33% | 1.071.688,00 |
| 12.02.2026 | 294,73 | 297,00 | 286,50 | 287,61 | -2,42% | 1.412.705,00 |
| 11.02.2026 | 286,95 | 296,36 | 283,20 | 294,73 | 2,40% | 2.434.199,00 |
| 10.02.2026 | 296,65 | 296,90 | 287,49 | 287,81 | -2,24% | 1.814.212,00 |
| 09.02.2026 | 295,00 | 297,00 | 288,70 | 294,40 | 0,80% | 1.731.067,00 |
| 06.02.2026 | 283,72 | 297,80 | 283,50 | 292,05 | 2,64% | 2.866.219,00 |
| 05.02.2026 | 277,20 | 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 | 271,76 | 276,71 | 271,33 | 275,39 | 1,42% | 1.419.867,00 |
| 02.02.2026 | 272,09 | 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 | 273,52 | 276,09 | 270,17 | 271,27 | -0,41% | 1.554.578,00 |
| 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 | 279,50 | 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 | 274,75 | 280,73 | 274,26 | 280,39 | 1,99% | 1.427.792,00 |
| 21.01.2026 | 271,54 | 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 | 271,54 | 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% | 1.821.012,00 |
| 13.01.2026 | 276,49 | 276,50 | 270,31 | 271,81 | -1,53% | 1.013.012,00 |
| 12.01.2026 | 279,50 | 279,50 | 270,56 | 276,02 | -1,05% | 1.537.279,00 |
| 09.01.2026 | 286,00 | 286,88 | 278,20 | 278,95 | -1,75% | 1.667.140,00 |
| 08.01.2026 | 280,00 | 286,73 | 279,51 | 283,91 | 1,72% | 1.397.789,00 |
| 07.01.2026 | 286,11 | 287,00 | 277,79 | 279,12 | -1,98% | 1.941.061,00 |
| 06.01.2026 | 284,94 | 289,03 | 280,76 | 284,76 | 0,28% | 1.719.519,00 |
| 05.01.2026 | 278,02 | 285,17 | 277,15 | 283,97 | 1,74% | 1.498.568,00 |
| 02.01.2026 | 276,66 | 280,50 | 274,00 | 279,12 | 1,41% | 1.099.120,00 |
| 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% | 787.338,00 |
| 29.12.2025 | 277,14 | 277,89 | 275,31 | 276,01 | -0,18% | 939.948,00 |
| 26.12.2025 | 275,50 | 276,77 | 273,94 | 276,51 | 0,60% | 759.924,00 |
| 24.12.2025 | 274,00 | 275,71 | 272,56 | 274,86 | 0,41% | 578.409,00 |
| 23.12.2025 | 274,91 | 275,94 | 273,29 | 273,75 | -0,67% | 1.000.496,00 |
| 22.12.2025 | 268,80 | 275,74 | 268,80 | 275,60 | 1,36% | 1.407.510,00 |
| 19.12.2025 | 273,00 | 275,39 | 270,72 | 271,89 | -0,77% | 4.140.219,00 |
| 18.12.2025 | 273,06 | 275,53 | 270,62 | 274,00 | 0,06% | 1.671.930,00 |
| 17.12.2025 | 275,50 | 277,51 | 273,68 | 273,84 | -0,82% | 1.572.051,00 |
| 16.12.2025 | 277,31 | 277,68 | 274,68 | 276,11 | -0,38% | 1.518.343,00 |
| 15.12.2025 | 276,00 | 278,00 | 274,21 | 277,15 | 0,89% | 1.601.511,00 |
| 12.12.2025 | 273,52 | 275,27 | 272,40 | 274,70 | 0,90% | 1.755.813,00 |
| 11.12.2025 | 264,91 | 273,53 | 263,79 | 272,26 | 3,68% | 2.081.538,00 |
| 10.12.2025 | 262,07 | 264,15 | 261,25 | 262,60 | -0,04% | 1.372.490,00 |
| 09.12.2025 | 264,00 | 266,50 | 262,44 | 262,71 | -0,31% | 1.153.454,00 |
| 08.12.2025 | 265,25 | 265,50 | 258,27 | 263,54 | -0,72% | 2.516.446,00 |
| 05.12.2025 | 268,80 | 269,08 | 263,87 | 265,44 | -1,11% | 1.075.434,00 |
| 04.12.2025 | 269,51 | 272,09 | 266,51 | 268,42 | -0,70% | 1.408.480,00 |
| 03.12.2025 | 275,79 | 277,96 | 270,06 | 270,32 | -1,38% | 1.910.686,00 |
| 02.12.2025 | 275,61 | 276,12 | 271,31 | 274,10 | 0,19% | 1.529.461,00 |
| 01.12.2025 | 276,64 | 278,69 | 273,27 | 273,57 | -1,34% | 1.976.286,00 |
| 28.11.2025 | 278,94 | 280,24 | 277,05 | 277,28 | -0,38% | 562.879,00 |
| 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% | 1.851.766,00 |
| 24.11.2025 | 281,00 | 281,00 | 269,54 | 271,47 | -2,38% | 2.531.358,00 |
| 21.11.2025 | 270,22 | 280,09 | 270,22 | 278,09 | 3,15% | 1.896.416,00 |
| 20.11.2025 | 272,23 | 274,43 | 267,52 | 269,60 | -0,88% | 1.991.633,00 |
| 19.11.2025 | 274,50 | 276,00 | 271,02 | 271,99 | -0,23% | 1.698.074,00 |
| 18.11.2025 | 271,08 | 274,21 | 268,28 | 272,61 | 0,47% | 2.017.256,00 |
| 17.11.2025 | 269,63 | 274,61 | 268,35 | 271,33 | 0,62% | 1.990.568,00 |
| 14.11.2025 | 271,97 | 273,60 | 267,69 | 269,66 | -0,45% | 1.933.386,00 |
| 13.11.2025 | 271,00 | 275,41 | 270,29 | 270,89 | 0,10% | 2.649.402,00 |
| 12.11.2025 | 267,70 | 276,14 | 266,50 | 270,61 | 0,97% | 2.456.277,00 |
| 11.11.2025 | 260,26 | 269,15 | 259,51 | 268,00 | 3,81% | 3.254.808,00 |
| 10.11.2025 | 261,23 | 263,58 | 256,52 | 258,16 | -2,43% | 2.495.436,00 |
| 07.11.2025 | 258,27 | 265,88 | 255,53 | 264,58 | 3,20% | 2.977.793,00 |
| 06.11.2025 | 260,25 | 264,57 | 255,67 | 256,38 | -1,23% | 2.870.490,00 |
| 05.11.2025 | 263,33 | 266,18 | 259,47 | 259,58 | -1,92% | 3.192.811,00 |
| 04.11.2025 | 257,70 | 264,80 | 256,00 | 264,66 | 2,34% | 3.635.286,00 |
| 03.11.2025 | 242,74 | 261,06 | 239,51 | 258,62 | 5,81% | 5.412.531,00 |
| 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 | 304,63 | 306,43 | 300,08 | 301,78 | -1,06% | 1.290.743,00 |
| 23.10.2025 | 306,66 | 306,66 | 300,87 | 305,01 | -0,93% | - |
| 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 |