250,825€
1,22%
Echtzeit-Aktienkurs Cigna Group
Bid:
Ask:
Aktienkurse zur Cigna Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2025 | 248,23 | 252,60 | 247,98 | 251,52 | 1,50% | - |
| 16.09.2025 | 250,90 | 253,70 | 247,80 | 247,80 | -2,07% | 65,00 |
| 15.09.2025 | 259,65 | 259,65 | 252,50 | 253,05 | -2,73% | 75,00 |
| 12.09.2025 | 259,35 | 262,40 | 259,35 | 260,15 | -0,55% | 30,00 |
| 11.09.2025 | 261,60 | 261,60 | 261,60 | 261,60 | 1,47% | 59,00 |
| 10.09.2025 | 257,60 | 257,85 | 257,60 | 257,80 | -0,35% | 25,00 |
| 09.09.2025 | 257,35 | 258,70 | 255,00 | 258,70 | 0,68% | 111,00 |
| 08.09.2025 | 262,15 | 262,15 | 256,95 | 256,95 | -1,55% | 24,00 |
| 05.09.2025 | 261,80 | 261,80 | 261,00 | 261,00 | 0,62% | 9,00 |
| 04.09.2025 | 259,40 | 259,40 | 259,40 | 259,40 | -0,17% | 20,00 |
| 03.09.2025 | 259,85 | 259,85 | 259,85 | 259,85 | 0,48% | 11,00 |
| 02.09.2025 | 255,95 | 260,25 | 255,95 | 258,60 | 1,17% | 37,00 |
| 01.09.2025 | 257,95 | 258,00 | 255,60 | 255,60 | 0,49% | 6,00 |
| 28.08.2025 | 256,30 | 256,30 | 254,35 | 254,35 | -1,38% | 5,00 |
| 26.08.2025 | 257,20 | 257,90 | 256,45 | 257,90 | 0,04% | 41,00 |
| 25.08.2025 | 260,55 | 261,35 | 256,15 | 257,80 | -0,64% | 430,00 |
| 22.08.2025 | 261,25 | 261,25 | 259,45 | 259,45 | -0,23% | 43,00 |
| 21.08.2025 | 260,60 | 260,60 | 260,05 | 260,05 | -0,27% | 52,00 |
| 20.08.2025 | 260,40 | 260,75 | 258,50 | 260,75 | 1,88% | 127,00 |
| 19.08.2025 | 256,55 | 256,55 | 253,75 | 255,95 | 1,55% | 46,00 |
| 18.08.2025 | 255,00 | 255,00 | 252,05 | 252,05 | -0,26% | 7,00 |
| 15.08.2025 | 252,85 | 254,75 | 249,70 | 252,70 | 3,00% | 374,00 |
| 14.08.2025 | 247,50 | 247,50 | 245,35 | 245,35 | -0,06% | 15,00 |
| 13.08.2025 | 241,25 | 245,50 | 241,20 | 245,50 | 1,72% | 42,00 |
| 12.08.2025 | 239,65 | 241,60 | 239,50 | 241,35 | 1,36% | 51,00 |
| 11.08.2025 | 234,95 | 239,40 | 234,95 | 238,10 | 0,80% | 18,00 |
| 08.08.2025 | 236,20 | 236,20 | 236,20 | 236,20 | 1,68% | 40,00 |
| 07.08.2025 | 232,95 | 234,35 | 230,25 | 232,30 | 0,56% | 126,00 |
| 06.08.2025 | 235,80 | 235,80 | 231,00 | 231,00 | -1,60% | 7,00 |
| 05.08.2025 | 232,55 | 235,00 | 231,05 | 234,75 | 2,38% | 47,00 |
| 04.08.2025 | 226,35 | 229,30 | 225,90 | 229,30 | 1,78% | 76,00 |
| 01.08.2025 | 235,00 | 237,70 | 224,40 | 225,30 | -3,08% | 422,00 |
| 31.07.2025 | 268,60 | 268,60 | 232,45 | 232,45 | -10,78% | 201,00 |
| 30.07.2025 | 256,80 | 260,55 | 256,80 | 260,55 | 2,62% | 58,00 |
| 29.07.2025 | 251,55 | 253,90 | 249,35 | 253,90 | 1,30% | 670,00 |
| 28.07.2025 | 252,70 | 254,15 | 250,65 | 250,65 | -0,83% | 61,00 |
| 25.07.2025 | 249,15 | 252,75 | 249,15 | 252,75 | 0,78% | 70,00 |
| 24.07.2025 | 260,30 | 260,30 | 250,80 | 250,80 | -2,37% | 40,00 |
| 23.07.2025 | 257,55 | 259,60 | 255,55 | 256,90 | 0,21% | 23,00 |
| 22.07.2025 | 250,95 | 256,65 | 250,45 | 256,35 | 1,16% | 81,00 |
| 21.07.2025 | 253,25 | 253,45 | 253,25 | 253,40 | -0,45% | 42,00 |
| 18.07.2025 | 255,60 | 255,60 | 253,35 | 254,55 | -1,72% | 19,00 |
| 17.07.2025 | 259,95 | 263,85 | 259,00 | 259,00 | 0,45% | 133,00 |
| 16.07.2025 | 258,30 | 261,60 | 257,85 | 257,85 | -0,46% | 14,00 |
| 15.07.2025 | 261,30 | 262,20 | 258,80 | 259,05 | -0,35% | 12,00 |
| 14.07.2025 | 260,75 | 260,75 | 259,95 | 259,95 | 0,25% | 8,00 |
| 11.07.2025 | 261,75 | 261,75 | 259,30 | 259,30 | -2,19% | 10,00 |
| 10.07.2025 | 265,10 | 265,10 | 265,10 | 265,10 | 0,51% | 2,00 |
| 09.07.2025 | 265,25 | 265,25 | 262,35 | 263,75 | -1,14% | 59,00 |
| 08.07.2025 | 265,80 | 268,60 | 265,80 | 266,80 | -0,15% | 6,00 |
| 07.07.2025 | 273,10 | 274,15 | 267,20 | 267,20 | -1,44% | 56,00 |
| 03.07.2025 | 273,05 | 273,05 | 271,10 | 271,10 | -1,29% | 43,00 |
| 02.07.2025 | 285,50 | 285,50 | 274,65 | 274,65 | -2,97% | 245,00 |
| 01.07.2025 | 281,40 | 283,05 | 277,90 | 283,05 | 1,40% | 13,00 |
| 30.06.2025 | 278,10 | 279,15 | 278,10 | 279,15 | -1,03% | 125,00 |
| 26.06.2025 | 282,65 | 282,65 | 282,05 | 282,05 | 3,75% | 26,00 |
| 24.06.2025 | 275,55 | 275,55 | 271,85 | 271,85 | -0,55% | 37,00 |
| 23.06.2025 | 274,90 | 276,20 | 273,35 | 273,35 | 0,07% | 3,00 |
| 20.06.2025 | 273,15 | 273,15 | 273,15 | 273,15 | 0,81% | 2,00 |
| 18.06.2025 | 270,95 | 270,95 | 270,95 | 270,95 | -0,75% | 3,00 |
| 17.06.2025 | 268,80 | 273,00 | 268,80 | 273,00 | 1,15% | 23,00 |
| 16.06.2025 | 276,75 | 277,30 | 269,90 | 269,90 | -1,75% | 18,00 |
| 13.06.2025 | 274,70 | 274,70 | 274,70 | 274,70 | 3,10% | 1,00 |
| 12.06.2025 | 269,85 | 270,00 | 266,45 | 266,45 | -2,18% | 24,00 |
| 11.06.2025 | 274,00 | 274,00 | 272,40 | 272,40 | -0,58% | 6,00 |
| 10.06.2025 | 271,10 | 274,00 | 271,10 | 274,00 | 0,50% | 16,00 |
| 09.06.2025 | 274,65 | 274,65 | 271,55 | 272,65 | -0,27% | 9,00 |
| 06.06.2025 | 271,50 | 273,40 | 271,50 | 273,40 | 0,11% | 1.206,00 |
| 05.06.2025 | 273,10 | 273,10 | 273,10 | 273,10 | -0,09% | 1,00 |
| 04.06.2025 | 273,55 | 273,55 | 273,35 | 273,35 | 0,18% | 8,00 |
| 03.06.2025 | 271,60 | 273,85 | 271,60 | 272,85 | -0,67% | 42,00 |
| 02.06.2025 | 276,95 | 277,55 | 274,70 | 274,70 | -1,08% | 25,00 |
| 30.05.2025 | 274,90 | 277,70 | 274,90 | 277,70 | 1,33% | 2,00 |
| 29.05.2025 | 281,75 | 281,75 | 274,05 | 274,05 | -1,30% | 64,00 |
| 28.05.2025 | 276,60 | 279,50 | 276,60 | 277,65 | -0,04% | 408,00 |
| 27.05.2025 | 280,50 | 280,70 | 277,75 | 277,75 | -1,00% | 23,00 |
| 26.05.2025 | 279,05 | 280,55 | 279,05 | 280,55 | 2,26% | 16,00 |
| 23.05.2025 | 277,75 | 277,75 | 273,25 | 274,35 | -0,92% | 11,00 |
| 22.05.2025 | 279,30 | 281,05 | 276,05 | 276,90 | -1,32% | 154,00 |
| 21.05.2025 | 284,20 | 285,50 | 280,60 | 280,60 | -2,52% | 354,00 |
| 20.05.2025 | 283,60 | 292,95 | 283,60 | 287,85 | 0,66% | 43,00 |
| 19.05.2025 | 285,40 | 285,95 | 281,40 | 285,95 | -0,82% | 107,00 |
| 16.05.2025 | 285,20 | 288,30 | 285,20 | 288,30 | 7,80% | 87,00 |
| 15.05.2025 | 270,85 | 271,30 | 267,45 | 267,45 | -1,64% | 21,00 |
| 14.05.2025 | 271,45 | 273,45 | 271,45 | 271,90 | 0,91% | 61,00 |
| 13.05.2025 | 284,60 | 284,60 | 269,45 | 269,45 | -4,87% | 218,00 |
| 12.05.2025 | 281,95 | 283,25 | 281,30 | 283,25 | -3,82% | 220,00 |
| 09.05.2025 | 294,50 | 294,50 | 294,50 | 294,50 | -0,81% | 10,00 |
| 08.05.2025 | 297,35 | 297,95 | 296,90 | 296,90 | 1,47% | 77,00 |
| 07.05.2025 | 296,80 | 296,80 | 292,60 | 292,60 | -0,88% | 18,00 |
| 06.05.2025 | 291,60 | 295,35 | 291,10 | 295,20 | 0,08% | 102,00 |
| 05.05.2025 | 295,15 | 298,00 | 292,35 | 294,95 | -0,54% | 242,00 |
| 02.05.2025 | 297,55 | 303,25 | 292,95 | 296,55 | -0,87% | 123,00 |
| 30.04.2025 | 297,75 | 299,15 | 294,90 | 299,15 | 0,66% | 114,00 |
| 29.04.2025 | 292,60 | 297,20 | 292,60 | 297,20 | 0,24% | 11,00 |
| 28.04.2025 | 296,50 | 296,50 | 296,50 | 296,50 | 0,15% | 25,00 |
| 25.04.2025 | 295,00 | 296,40 | 291,55 | 296,05 | -1,97% | 57,00 |
| 24.04.2025 | 293,30 | 302,00 | 293,30 | 302,00 | 0,78% | 270,00 |
| 23.04.2025 | 301,90 | 301,90 | 295,05 | 299,65 | 3,65% | 96,00 |
| 17.04.2025 | 289,35 | 289,35 | 272,95 | 289,10 | 0,16% | 317,00 |