296,373$
0,83%
Echtzeit-Aktienkurs Cigna Group
Bid:
Ask:
Aktienkurse zur Cigna Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 294,67 | 298,85 | 294,00 | 296,37 | 0,83% | 1.326.049,00 |
| 24.07.2025 | 302,08 | 303,00 | 293,04 | 293,93 | -3,42% | 1.652.520,00 |
| 23.07.2025 | 302,25 | 304,80 | 300,74 | 304,34 | 1,43% | 1.443.554,00 |
| 22.07.2025 | 295,80 | 302,89 | 295,36 | 300,05 | 1,78% | 1.392.397,00 |
| 21.07.2025 | 296,61 | 297,56 | 293,53 | 294,80 | -0,31% | 2.004.333,00 |
| 18.07.2025 | 298,79 | 298,79 | 293,27 | 295,71 | -0,86% | 2.071.591,00 |
| 17.07.2025 | 303,91 | 304,24 | 295,94 | 298,28 | -2,47% | 1.696.496,00 |
| 16.07.2025 | 301,95 | 306,46 | 300,01 | 305,82 | 1,12% | 1.416.213,00 |
| 15.07.2025 | 303,53 | 305,08 | 299,54 | 302,44 | -0,20% | 1.139.785,00 |
| 14.07.2025 | 304,36 | 304,36 | 301,00 | 303,06 | -0,07% | 926.317,00 |
| 11.07.2025 | 306,00 | 307,23 | 302,07 | 303,27 | -1,78% | 1.590.773,00 |
| 10.07.2025 | 307,84 | 311,82 | 306,33 | 308,78 | -0,32% | 989.554,00 |
| 09.07.2025 | 312,00 | 312,49 | 306,78 | 309,78 | -0,71% | 983.956,00 |
| 08.07.2025 | 312,55 | 314,60 | 310,61 | 312,00 | -0,52% | 1.599.366,00 |
| 07.07.2025 | 320,41 | 320,92 | 310,54 | 313,63 | -1,91% | 1.397.186,00 |
| 03.07.2025 | 320,34 | 323,10 | 318,68 | 319,75 | -0,20% | 852.424,00 |
| 02.07.2025 | 330,45 | 332,29 | 320,25 | 320,39 | -4,19% | 2.925.969,00 |
| 01.07.2025 | 331,73 | 338,89 | 330,61 | 334,39 | 1,15% | 2.684.077,00 |
| 30.06.2025 | 326,19 | 330,83 | 325,56 | 330,58 | 1,31% | 4.328.635,00 |
| 27.06.2025 | 329,00 | 332,57 | 325,96 | 326,31 | -1,12% | 3.402.335,00 |
| 26.06.2025 | 316,73 | 331,87 | 316,73 | 330,00 | 4,43% | 2.451.921,00 |
| 25.06.2025 | 315,33 | 317,27 | 310,82 | 316,00 | -0,26% | 1.434.891,00 |
| 24.06.2025 | 315,30 | 317,77 | 313,23 | 316,83 | -0,04% | 1.328.293,00 |
| 23.06.2025 | 313,27 | 317,45 | 313,10 | 316,97 | 0,83% | 1.248.232,00 |
| 20.06.2025 | 315,37 | 316,58 | 311,96 | 314,35 | -0,02% | 3.249.878,00 |
| 18.06.2025 | 312,26 | 316,04 | 311,08 | 314,40 | 0,60% | 1.170.309,00 |
| 17.06.2025 | 314,23 | 315,64 | 311,14 | 312,51 | -0,61% | 1.114.485,00 |
| 16.06.2025 | 317,48 | 318,03 | 309,81 | 314,44 | -0,93% | 1.225.918,00 |
| 13.06.2025 | 315,03 | 318,71 | 313,75 | 317,40 | 0,64% | 1.866.266,00 |
| 12.06.2025 | 310,85 | 315,83 | 308,38 | 315,37 | 1,67% | 2.074.449,00 |
| 11.06.2025 | 314,48 | 315,86 | 309,48 | 310,20 | -1,09% | 2.210.123,00 |
| 10.06.2025 | 312,35 | 318,13 | 311,05 | 313,62 | 0,71% | 2.228.284,00 |
| 09.06.2025 | 311,53 | 314,16 | 309,05 | 311,40 | -0,25% | 2.313.185,00 |
| 06.06.2025 | 311,64 | 312,51 | 309,50 | 312,18 | 0,37% | 2.048.289,00 |
| 05.06.2025 | 310,58 | 312,99 | 309,21 | 311,02 | 0,29% | 1.682.932,00 |
| 04.06.2025 | 311,26 | 312,80 | 309,71 | 310,12 | -0,50% | 991.227,00 |
| 03.06.2025 | 313,25 | 315,00 | 310,30 | 311,67 | -1,05% | 1.321.064,00 |
| 02.06.2025 | 317,36 | 319,95 | 312,18 | 314,99 | -0,52% | 1.247.849,00 |
| 30.05.2025 | 312,47 | 319,25 | 310,05 | 316,64 | 1,47% | 2.732.238,00 |
| 29.05.2025 | 311,00 | 312,10 | 308,39 | 312,05 | 0,38% | 1.745.737,00 |
| 28.05.2025 | 314,27 | 315,80 | 310,29 | 310,86 | -1,40% | 1.157.468,00 |
| 27.05.2025 | 316,75 | 316,99 | 311,70 | 315,28 | -0,22% | 1.573.804,00 |
| 23.05.2025 | 314,20 | 316,59 | 310,51 | 315,99 | 1,06% | 1.667.846,00 |
| 22.05.2025 | 315,81 | 316,46 | 310,20 | 312,68 | -1,39% | 1.699.864,00 |
| 21.05.2025 | 323,89 | 326,00 | 317,01 | 317,09 | -2,43% | 984.422,00 |
| 20.05.2025 | 324,23 | 325,48 | 322,36 | 325,00 | 0,94% | 1.329.732,00 |
| 19.05.2025 | 320,78 | 322,88 | 318,00 | 321,96 | 0,32% | 1.242.737,00 |
| 16.05.2025 | 309,40 | 320,97 | 307,78 | 320,94 | 3,91% | 2.056.251,00 |
| 15.05.2025 | 303,10 | 308,97 | 296,26 | 308,86 | 1,82% | 2.723.351,00 |
| 14.05.2025 | 305,75 | 307,16 | 302,11 | 303,35 | 0,48% | 2.517.211,00 |
| 13.05.2025 | 310,25 | 310,25 | 301,48 | 301,89 | -4,39% | 3.144.364,00 |
| 12.05.2025 | 325,00 | 328,26 | 309,59 | 315,74 | -5,31% | 3.560.738,00 |
| 09.05.2025 | 333,19 | 335,42 | 331,84 | 333,46 | 0,11% | 787.938,00 |
| 08.05.2025 | 333,17 | 337,25 | 330,21 | 333,11 | -0,40% | 1.322.303,00 |
| 07.05.2025 | 335,03 | 335,87 | 331,32 | 334,44 | 0,19% | 1.325.064,00 |
| 06.05.2025 | 332,90 | 337,00 | 331,94 | 333,82 | 0,24% | 1.825.904,00 |
| 05.05.2025 | 335,79 | 337,05 | 332,62 | 333,01 | -0,52% | 1.472.607,00 |
| 02.05.2025 | 344,02 | 350,00 | 330,00 | 334,75 | -0,13% | 2.471.764,00 |
| 01.05.2025 | 338,10 | 341,40 | 334,66 | 335,18 | -1,43% | 1.987.791,00 |
| 30.04.2025 | 341,02 | 342,91 | 335,69 | 340,04 | 0,84% | 1.562.974,00 |
| 29.04.2025 | 336,22 | 338,93 | 333,57 | 337,21 | 0,71% | 1.272.156,00 |
| 28.04.2025 | 336,00 | 339,67 | 333,02 | 334,82 | -0,16% | 1.347.244,00 |
| 25.04.2025 | 336,76 | 336,76 | 331,21 | 335,36 | -0,10% | 1.400.119,00 |
| 24.04.2025 | 335,92 | 337,21 | 332,03 | 335,70 | -0,29% | 1.341.368,00 |
| 23.04.2025 | 337,10 | 341,59 | 333,40 | 336,69 | -0,11% | 1.782.706,00 |
| 22.04.2025 | 325,54 | 337,39 | 325,21 | 337,07 | 3,79% | 1.852.365,00 |
| 21.04.2025 | 330,84 | 331,87 | 322,11 | 324,77 | -1,62% | 1.409.139,00 |
| 17.04.2025 | 324,45 | 333,51 | 324,45 | 330,13 | 0,21% | 2.847.281,00 |
| 16.04.2025 | 330,20 | 335,16 | 327,74 | 329,44 | 0,25% | 1.311.509,00 |
| 15.04.2025 | 328,80 | 330,11 | 326,52 | 328,63 | -0,17% | 1.082.596,00 |
| 14.04.2025 | 330,46 | 331,16 | 326,03 | 329,20 | -0,30% | 1.442.405,00 |
| 11.04.2025 | 323,73 | 332,78 | 323,12 | 330,19 | 0,89% | 1.728.185,00 |
| 10.04.2025 | 319,11 | 331,57 | 318,07 | 327,27 | 2,28% | 2.021.432,00 |
| 09.04.2025 | 313,19 | 325,27 | 309,06 | 319,99 | 1,96% | 2.463.684,00 |
| 08.04.2025 | 324,81 | 326,00 | 311,29 | 313,84 | -0,49% | 2.483.640,00 |
| 07.04.2025 | 316,59 | 320,96 | 307,83 | 315,39 | -2,17% | 2.918.621,00 |
| 04.04.2025 | 336,27 | 343,91 | 321,00 | 322,40 | -4,74% | 3.801.021,00 |
| 03.04.2025 | 329,95 | 342,57 | 329,95 | 338,45 | 1,97% | 2.403.946,00 |
| 02.04.2025 | 329,09 | 332,65 | 327,48 | 331,92 | 0,28% | 1.108.320,00 |
| 01.04.2025 | 330,25 | 333,25 | 328,51 | 331,00 | 0,61% | 1.669.142,00 |
| 31.03.2025 | 325,63 | 332,24 | 325,63 | 329,00 | 1,22% | 2.128.613,00 |
| 28.03.2025 | 325,79 | 329,99 | 324,25 | 325,04 | 0,09% | 1.105.941,00 |
| 27.03.2025 | 321,83 | 327,27 | 319,82 | 324,74 | 1,09% | 1.285.358,00 |
| 26.03.2025 | 317,99 | 322,89 | 316,90 | 321,23 | 1,39% | 1.200.591,00 |
| 25.03.2025 | 321,46 | 321,51 | 313,40 | 316,84 | -1,11% | 1.172.138,00 |
| 24.03.2025 | 317,46 | 321,01 | 315,68 | 320,40 | 1,18% | 1.287.842,00 |
| 21.03.2025 | 321,71 | 324,00 | 316,01 | 316,65 | -1,47% | 3.554.964,00 |
| 20.03.2025 | 321,00 | 324,06 | 319,24 | 321,39 | 0,17% | 1.181.010,00 |
| 19.03.2025 | 320,81 | 323,00 | 317,28 | 320,83 | -0,50% | 1.432.112,00 |
| 18.03.2025 | 318,69 | 322,98 | 316,39 | 322,43 | 1,78% | 1.348.455,00 |
| 17.03.2025 | 313,05 | 318,18 | 312,05 | 316,80 | 1,25% | 1.139.455,00 |
| 14.03.2025 | 310,35 | 315,73 | 309,55 | 312,90 | 0,29% | 1.352.653,00 |
| 13.03.2025 | 312,46 | 315,06 | 309,70 | 311,99 | 0,30% | 1.463.357,00 |
| 12.03.2025 | 316,93 | 318,98 | 307,77 | 311,05 | -2,15% | 1.844.116,00 |
| 11.03.2025 | 327,65 | 327,65 | 316,33 | 317,87 | -2,70% | 1.963.989,00 |
| 10.03.2025 | 320,56 | 332,90 | 319,19 | 326,68 | 1,76% | 2.746.896,00 |
| 07.03.2025 | 314,14 | 325,21 | 313,90 | 321,02 | 1,71% | 2.193.493,00 |
| 06.03.2025 | 308,19 | 317,11 | 308,19 | 315,63 | 1,87% | 1.607.580,00 |
| 05.03.2025 | 306,27 | 312,23 | 305,76 | 309,83 | 0,31% | 1.313.843,00 |
| 04.03.2025 | 313,00 | 317,37 | 308,40 | 308,86 | -0,85% | 1.547.301,00 |