296,713$
1,74%
Echtzeit-Aktienkurs Cigna Group
Bid:
Ask:
Aktienkurse zur Cigna Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 290,01 | 297,07 | 288,10 | 296,98 | 1,83% | 1.663.131,00 |
| 01.10.2025 | 288,45 | 292,53 | 286,37 | 291,65 | 1,18% | 1.788.285,00 |
| 30.09.2025 | 286,64 | 292,45 | 286,45 | 288,25 | 0,56% | 1.692.845,00 |
| 29.09.2025 | 285,50 | 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 | 292,96 | 293,01 | 282,80 | 284,06 | -2,53% | 1.571.430,00 |
| 24.09.2025 | 289,06 | 292,50 | 288,72 | 291,43 | 0,47% | 1.348.490,00 |
| 23.09.2025 | 288,93 | 292,08 | 287,02 | 290,08 | 0,51% | 1.447.404,00 |
| 22.09.2025 | 289,52 | 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 | 294,91 | 299,70 | 294,84 | 296,59 | 0,81% | 1.256.569,00 |
| 16.09.2025 | 297,24 | 298,76 | 292,32 | 294,21 | -0,99% | 1.661.168,00 |
| 15.09.2025 | 303,50 | 303,50 | 295,73 | 297,14 | -1,86% | 1.053.812,00 |
| 12.09.2025 | 304,73 | 308,30 | 302,61 | 302,76 | -1,02% | 1.107.074,00 |
| 11.09.2025 | 304,48 | 307,58 | 303,00 | 305,87 | 1,13% | 1.443.954,00 |
| 10.09.2025 | 301,29 | 303,97 | 299,03 | 302,44 | 0,14% | 1.574.098,00 |
| 09.09.2025 | 301,97 | 304,77 | 300,15 | 302,01 | 0,37% | 1.230.151,00 |
| 08.09.2025 | 305,75 | 306,59 | 299,26 | 300,89 | -1,45% | 1.160.035,00 |
| 05.09.2025 | 303,63 | 307,55 | 303,28 | 305,31 | 0,42% | 1.157.710,00 |
| 04.09.2025 | 298,64 | 304,04 | 296,28 | 304,03 | 1,18% | 1.556.491,00 |
| 03.09.2025 | 299,98 | 301,13 | 297,77 | 300,48 | -0,08% | 1.514.099,00 |
| 02.09.2025 | 301,00 | 306,34 | 300,14 | 300,72 | -0,05% | 1.431.170,00 |
| 29.08.2025 | 299,84 | 302,97 | 298,35 | 300,87 | 0,63% | 1.588.857,00 |
| 28.08.2025 | 299,50 | 299,50 | 294,86 | 299,00 | -0,32% | 1.949.222,00 |
| 27.08.2025 | 300,97 | 301,59 | 298,28 | 299,95 | -0,12% | 994.843,00 |
| 26.08.2025 | 299,46 | 301,11 | 297,95 | 300,32 | -0,15% | 2.487.041,00 |
| 25.08.2025 | 304,12 | 304,14 | 298,78 | 300,76 | -1,18% | 1.051.852,00 |
| 22.08.2025 | 302,66 | 308,42 | 302,42 | 304,35 | 1,13% | 1.127.505,00 |
| 21.08.2025 | 304,22 | 305,29 | 300,69 | 300,95 | -1,19% | 999.198,00 |
| 20.08.2025 | 302,99 | 305,67 | 301,30 | 304,57 | 0,81% | 1.588.118,00 |
| 19.08.2025 | 298,17 | 302,59 | 298,00 | 302,11 | 1,27% | 1.482.105,00 |
| 18.08.2025 | 298,61 | 303,12 | 297,50 | 298,32 | 0,49% | 1.961.557,00 |
| 15.08.2025 | 295,25 | 300,18 | 293,92 | 296,86 | 2,24% | 2.918.171,00 |
| 14.08.2025 | 281,27 | 292,00 | 281,11 | 290,35 | 1,13% | 1.990.826,00 |
| 13.08.2025 | 282,00 | 287,39 | 281,34 | 287,10 | 2,36% | 1.410.109,00 |
| 12.08.2025 | 276,06 | 281,73 | 274,76 | 280,47 | 1,24% | 1.600.559,00 |
| 11.08.2025 | 275,95 | 279,52 | 274,71 | 277,04 | 0,78% | 1.609.647,00 |
| 08.08.2025 | 270,00 | 275,64 | 269,99 | 274,90 | 1,44% | 1.518.326,00 |
| 07.08.2025 | 270,00 | 272,19 | 267,57 | 271,00 | 0,39% | 1.964.191,00 |
| 06.08.2025 | 270,19 | 274,60 | 266,29 | 269,96 | -0,29% | 2.153.953,00 |
| 05.08.2025 | 267,92 | 276,59 | 267,31 | 270,74 | 1,56% | 3.150.026,00 |
| 04.08.2025 | 262,49 | 267,54 | 260,12 | 266,59 | 1,66% | 2.498.437,00 |
| 01.08.2025 | 269,49 | 271,00 | 256,89 | 262,23 | -1,93% | 3.429.121,00 |
| 31.07.2025 | 297,50 | 297,50 | 264,22 | 267,38 | -10,23% | 5.452.433,00 |
| 30.07.2025 | 290,59 | 298,71 | 287,46 | 297,86 | 1,95% | 2.649.670,00 |
| 29.07.2025 | 290,50 | 297,40 | 285,81 | 292,17 | -0,08% | 1.808.320,00 |
| 28.07.2025 | 295,84 | 296,02 | 290,92 | 292,39 | -1,34% | 1.193.704,00 |
| 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 |