282,345$
1,57%
Echtzeit-Aktienkurs Cigna Group
Bid:
Ask:
Aktienkurse zur Cigna Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 278,31 | 282,18 | 277,95 | 282,13 | 1,49% | - |
| 13.08.2026 | 278,59 | 280,32 | 277,24 | 277,99 | 0,21% | 1.400.043,00 |
| 12.08.2026 | 272,82 | 279,07 | 272,46 | 277,41 | 1,29% | 1.532.033,00 |
| 11.08.2026 | 279,48 | 279,89 | 270,91 | 273,87 | -1,63% | 1.740.672,00 |
| 10.08.2026 | 282,54 | 285,74 | 277,58 | 278,40 | -1,45% | 1.458.183,00 |
| 07.08.2026 | 274,49 | 283,30 | 273,03 | 282,49 | 2,63% | 2.289.088,00 |
| 06.08.2026 | 273,37 | 276,73 | 269,01 | 275,25 | 1,76% | 2.978.328,00 |
| 05.08.2026 | 268,24 | 272,52 | 263,11 | 270,50 | -1,30% | 4.641.099,00 |
| 04.08.2026 | 276,27 | 276,98 | 272,08 | 274,05 | -2,84% | 2.799.150,00 |
| 03.08.2026 | 279,05 | 283,83 | 276,71 | 282,06 | 1,08% | 1.789.386,00 |
| 31.07.2026 | 285,11 | 287,35 | 278,97 | 279,05 | -2,99% | 2.189.873,00 |
| 30.07.2026 | 286,00 | 291,95 | 281,03 | 287,66 | -2,97% | 2.320.638,00 |
| 29.07.2026 | 303,00 | 303,00 | 296,22 | 296,47 | -1,52% | 1.719.439,00 |
| 28.07.2026 | 293,85 | 304,69 | 291,89 | 301,06 | 3,45% | 1.858.952,00 |
| 27.07.2026 | 290,30 | 293,33 | 286,71 | 291,02 | 0,50% | 1.313.521,00 |
| 24.07.2026 | 288,08 | 290,57 | 285,93 | 289,57 | 1,15% | 1.084.218,00 |
| 23.07.2026 | 285,55 | 289,96 | 283,50 | 286,29 | 0,51% | 1.039.791,00 |
| 22.07.2026 | 291,68 | 293,21 | 284,66 | 284,85 | -1,94% | 1.411.505,00 |
| 21.07.2026 | 282,00 | 290,54 | 280,56 | 290,49 | 2,31% | 1.353.889,00 |
| 20.07.2026 | 281,23 | 285,75 | 281,14 | 283,94 | 0,88% | 1.663.454,00 |
| 17.07.2026 | 285,39 | 289,66 | 279,75 | 281,45 | -0,84% | 3.033.933,00 |
| 16.07.2026 | 290,00 | 291,94 | 278,86 | 283,82 | -4,70% | 3.402.457,00 |
| 15.07.2026 | 300,11 | 304,83 | 291,52 | 297,81 | -1,83% | 1.655.913,00 |
| 14.07.2026 | 304,50 | 305,44 | 298,52 | 303,35 | -0,38% | 1.028.069,00 |
| 13.07.2026 | 295,75 | 305,25 | 294,88 | 304,50 | 3,76% | 1.283.386,00 |
| 10.07.2026 | 293,57 | 294,23 | 289,31 | 293,46 | 0,57% | 761.546,00 |
| 09.07.2026 | 290,26 | 296,60 | 288,68 | 291,80 | 0,71% | 1.196.800,00 |
| 08.07.2026 | 287,43 | 291,79 | 284,23 | 289,73 | 1,09% | 1.196.530,00 |
| 07.07.2026 | 286,53 | 289,91 | 284,34 | 286,62 | 1,65% | 1.095.729,00 |
| 06.07.2026 | 287,13 | 287,38 | 275,80 | 281,98 | -2,01% | 1.771.024,00 |
| 02.07.2026 | 280,38 | 287,77 | 278,79 | 287,77 | 3,86% | 2.108.856,00 |
| 01.07.2026 | 276,74 | 279,55 | 273,66 | 277,07 | 0,50% | 2.225.431,00 |
| 30.06.2026 | 279,47 | 279,64 | 275,61 | 275,68 | -1,10% | 1.458.632,00 |
| 29.06.2026 | 283,10 | 284,35 | 278,44 | 278,74 | -1,43% | 1.370.958,00 |
| 26.06.2026 | 284,16 | 289,00 | 280,71 | 282,79 | 0,33% | 3.279.723,00 |
| 25.06.2026 | 278,90 | 285,50 | 278,90 | 281,87 | 0,86% | 1.264.262,00 |
| 24.06.2026 | 283,64 | 283,64 | 275,29 | 279,46 | -1,28% | 2.698.140,00 |
| 23.06.2026 | 286,73 | 286,73 | 281,04 | 283,08 | 0,35% | 1.402.169,00 |
| 22.06.2026 | 282,26 | 284,25 | 279,39 | 282,08 | 0,83% | 1.498.645,00 |
| 19.06.2026 | 279,78 | 280,00 | 279,71 | 279,76 | 0,18% | - |
| 18.06.2026 | 284,83 | 286,19 | 279,20 | 279,27 | -2,04% | 2.445.956,00 |
| 17.06.2026 | 290,13 | 291,14 | 284,11 | 285,09 | -2,33% | 1.047.636,00 |
| 16.06.2026 | 295,20 | 295,72 | 288,37 | 291,88 | -0,66% | 1.081.956,00 |
| 15.06.2026 | 296,60 | 298,00 | 291,49 | 293,83 | -1,40% | 1.125.096,00 |
| 12.06.2026 | 296,22 | 299,27 | 295,25 | 298,00 | 1,07% | 1.324.122,00 |
| 11.06.2026 | 296,87 | 297,22 | 293,40 | 294,84 | -0,33% | 1.132.600,00 |
| 10.06.2026 | 298,00 | 298,00 | 290,39 | 295,81 | 0,27% | 1.472.406,00 |
| 09.06.2026 | 290,80 | 295,04 | 289,38 | 295,00 | 1,86% | 1.685.635,00 |
| 08.06.2026 | 287,51 | 291,40 | 286,26 | 289,61 | 0,04% | 1.512.319,00 |
| 05.06.2026 | 283,00 | 290,32 | 283,00 | 289,48 | 3,14% | 1.704.089,00 |
| 04.06.2026 | 277,00 | 284,12 | 275,56 | 280,68 | 3,68% | 2.551.090,00 |
| 03.06.2026 | 272,49 | 274,76 | 270,42 | 270,73 | -0,73% | 1.408.497,00 |
| 02.06.2026 | 273,70 | 277,08 | 271,46 | 272,72 | -0,54% | 1.300.450,00 |
| 01.06.2026 | 275,62 | 277,98 | 273,07 | 274,19 | -1,16% | 1.078.030,00 |
| 29.05.2026 | 284,20 | 287,31 | 276,14 | 277,40 | -2,44% | 2.400.177,00 |
| 28.05.2026 | 286,13 | 288,67 | 284,00 | 284,33 | -0,50% | 1.531.892,00 |
| 27.05.2026 | 281,50 | 286,64 | 281,09 | 285,75 | 1,75% | 1.422.944,00 |
| 26.05.2026 | 283,00 | 284,24 | 279,67 | 280,83 | -1,89% | 2.321.896,00 |
| 22.05.2026 | 283,97 | 286,55 | 281,96 | 286,24 | 1,50% | 1.435.101,00 |
| 21.05.2026 | 281,52 | 285,48 | 279,67 | 282,02 | -0,38% | 1.158.419,00 |
| 20.05.2026 | 291,27 | 292,36 | 283,00 | 283,10 | -2,81% | 1.291.839,00 |
| 19.05.2026 | 286,08 | 293,25 | 281,33 | 291,28 | 1,60% | 1.259.694,00 |
| 18.05.2026 | 286,24 | 290,32 | 283,74 | 286,69 | 0,50% | 1.375.062,00 |
| 15.05.2026 | 294,00 | 296,27 | 284,91 | 285,27 | -3,28% | 2.178.005,00 |
| 14.05.2026 | 300,90 | 300,90 | 294,22 | 294,93 | -1,92% | 1.409.764,00 |
| 13.05.2026 | 298,29 | 303,33 | 296,51 | 300,71 | 0,74% | 2.224.480,00 |
| 12.05.2026 | 290,00 | 298,71 | 286,43 | 298,49 | 3,26% | 2.291.545,00 |
| 11.05.2026 | 290,39 | 293,00 | 287,00 | 289,07 | 0,35% | 1.695.802,00 |
| 08.05.2026 | 285,79 | 288,47 | 283,80 | 288,06 | 1,42% | 1.659.409,00 |
| 07.05.2026 | 283,30 | 285,57 | 280,75 | 284,04 | 0,73% | 1.201.206,00 |
| 06.05.2026 | 276,52 | 284,82 | 275,76 | 281,98 | 2,29% | 2.579.184,00 |
| 05.05.2026 | 279,24 | 280,77 | 274,01 | 275,66 | -1,32% | 1.840.354,00 |
| 04.05.2026 | 283,00 | 284,05 | 277,41 | 279,35 | -1,25% | 1.597.990,00 |
| 01.05.2026 | 289,08 | 290,14 | 281,31 | 282,90 | -2,64% | 1.520.049,00 |
| 30.04.2026 | 293,77 | 293,77 | 280,12 | 290,58 | -0,60% | 2.412.480,00 |
| 29.04.2026 | 283,36 | 293,26 | 283,36 | 292,32 | 2,60% | 2.120.362,00 |
| 28.04.2026 | 285,99 | 288,90 | 284,29 | 284,92 | 0,83% | 1.800.166,00 |
| 27.04.2026 | 275,31 | 284,44 | 275,31 | 282,58 | 2,52% | 1.468.039,00 |
| 24.04.2026 | 279,33 | 280,21 | 272,33 | 275,64 | -1,46% | 1.594.748,00 |
| 23.04.2026 | 276,32 | 280,36 | 275,42 | 279,72 | 1,83% | 1.694.581,00 |
| 22.04.2026 | 277,04 | 280,82 | 274,68 | 274,70 | -0,72% | 1.357.902,00 |
| 21.04.2026 | 284,00 | 285,67 | 275,91 | 276,69 | -1,15% | 1.974.996,00 |
| 20.04.2026 | 279,99 | 281,00 | 278,11 | 279,92 | 0,46% | 1.271.621,00 |
| 17.04.2026 | 275,60 | 279,93 | 274,81 | 278,64 | 0,82% | 1.899.095,00 |
| 16.04.2026 | 270,59 | 276,47 | 269,79 | 276,37 | 2,88% | 1.270.731,00 |
| 15.04.2026 | 270,97 | 271,53 | 264,89 | 268,63 | -1,46% | 1.887.345,00 |
| 14.04.2026 | 273,86 | 276,30 | 271,51 | 272,60 | -0,92% | 939.526,00 |
| 13.04.2026 | 270,03 | 275,14 | 269,01 | 275,12 | 1,43% | 1.173.171,00 |
| 10.04.2026 | 277,96 | 278,41 | 271,15 | 271,25 | -2,59% | 906.749,00 |
| 09.04.2026 | 275,93 | 279,36 | 275,79 | 278,45 | 0,32% | 908.052,00 |
| 08.04.2026 | 274,34 | 277,79 | 272,48 | 277,56 | 1,21% | 1.067.747,00 |
| 07.04.2026 | 278,36 | 279,00 | 272,67 | 274,25 | -0,52% | 1.515.302,00 |
| 06.04.2026 | 271,19 | 276,64 | 269,64 | 275,69 | 2,10% | 1.045.078,00 |
| 02.04.2026 | 267,48 | 271,19 | 265,65 | 270,02 | 1,01% | 904.639,00 |
| 01.04.2026 | 267,34 | 268,91 | 265,27 | 267,32 | 0,21% | 1.158.030,00 |
| 31.03.2026 | 259,50 | 267,00 | 258,01 | 266,75 | 3,36% | 1.509.517,00 |
| 30.03.2026 | 263,52 | 264,79 | 257,85 | 258,08 | -1,48% | 2.392.978,00 |
| 27.03.2026 | 271,79 | 271,79 | 259,82 | 261,96 | -3,72% | 2.261.616,00 |
| 26.03.2026 | 269,85 | 273,11 | 269,85 | 272,08 | 0,64% | 1.676.944,00 |
| 25.03.2026 | 265,61 | 270,95 | 264,29 | 270,36 | 1,69% | 1.771.939,00 |