287,825€
7,62%
Echtzeit-Aktienkurs Cigna Group
Bid:
Ask:
Aktienkurse zur Cigna Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2025 | 284,95 | 294,20 | 284,95 | 288,65 | -0,47% | 60,00 |
| 15.04.2025 | 289,00 | 292,40 | 289,00 | 290,00 | -0,03% | 18,00 |
| 14.04.2025 | 291,00 | 291,00 | 287,80 | 290,10 | -0,91% | 57,00 |
| 11.04.2025 | 288,00 | 292,75 | 288,00 | 292,75 | 3,28% | 15,00 |
| 10.04.2025 | 293,00 | 293,00 | 283,45 | 283,45 | -2,59% | 70,00 |
| 09.04.2025 | 282,00 | 291,00 | 279,95 | 291,00 | 1,08% | 209,00 |
| 08.04.2025 | 290,70 | 296,55 | 286,80 | 287,90 | 1,59% | 182,00 |
| 07.04.2025 | 281,00 | 288,15 | 263,00 | 283,40 | -6,56% | 783,00 |
| 04.04.2025 | 303,45 | 308,65 | 301,60 | 303,30 | -1,99% | 459,00 |
| 03.04.2025 | 296,15 | 309,45 | 296,10 | 309,45 | 1,23% | 323,00 |
| 02.04.2025 | 305,00 | 306,00 | 305,00 | 305,70 | -0,59% | 18,00 |
| 01.04.2025 | 305,50 | 307,80 | 305,50 | 307,50 | 1,13% | 18,00 |
| 31.03.2025 | 305,65 | 305,65 | 303,95 | 304,05 | 0,96% | 34,00 |
| 28.03.2025 | 303,75 | 303,75 | 301,15 | 301,15 | -0,35% | 15,00 |
| 27.03.2025 | 302,20 | 302,20 | 302,20 | 302,20 | 2,18% | 3,00 |
| 26.03.2025 | 294,50 | 295,75 | 294,50 | 295,75 | 0,58% | 21,00 |
| 25.03.2025 | 298,85 | 299,00 | 294,05 | 294,05 | -2,79% | 79,00 |
| 24.03.2025 | 292,55 | 302,50 | 291,05 | 302,50 | 1,89% | 167,00 |
| 20.03.2025 | 297,20 | 297,20 | 296,90 | 296,90 | 3,25% | 6,00 |
| 18.03.2025 | 287,55 | 287,55 | 287,55 | 287,55 | -0,78% | 1,00 |
| 17.03.2025 | 288,20 | 289,80 | 284,70 | 289,80 | 0,57% | 30,00 |
| 14.03.2025 | 288,60 | 288,65 | 288,15 | 288,15 | 1,02% | 127,00 |
| 13.03.2025 | 285,25 | 285,25 | 285,25 | 285,25 | -0,71% | 3,00 |
| 12.03.2025 | 290,45 | 290,45 | 284,55 | 287,30 | -3,75% | 87,00 |
| 11.03.2025 | 296,70 | 298,50 | 296,70 | 298,50 | -0,55% | 100,00 |
| 10.03.2025 | 291,30 | 305,75 | 291,30 | 300,15 | 3,18% | 191,00 |
| 07.03.2025 | 292,80 | 292,80 | 290,10 | 290,90 | 0,28% | 3,00 |
| 06.03.2025 | 283,80 | 290,10 | 283,80 | 290,10 | 1,08% | 240,00 |
| 05.03.2025 | 288,05 | 290,35 | 285,45 | 287,00 | -2,68% | 55,00 |
| 04.03.2025 | 295,30 | 298,00 | 294,85 | 294,90 | -0,59% | 34,00 |
| 03.03.2025 | 298,45 | 298,45 | 294,45 | 296,65 | 1,06% | 177,00 |
| 27.02.2025 | 293,55 | 293,55 | 293,55 | 293,55 | 0,74% | 20,00 |
| 26.02.2025 | 301,65 | 301,65 | 291,40 | 291,40 | -2,00% | 121,00 |
| 25.02.2025 | 286,15 | 297,35 | 286,15 | 297,35 | 2,87% | 42,00 |
| 24.02.2025 | 285,35 | 289,05 | 280,70 | 289,05 | 0,54% | 50,00 |
| 21.02.2025 | 276,85 | 287,50 | 276,85 | 287,50 | 1,25% | 15,00 |
| 20.02.2025 | 285,75 | 285,80 | 283,95 | 283,95 | -1,30% | 26,00 |
| 19.02.2025 | 281,15 | 287,70 | 280,80 | 287,70 | 2,04% | 161,00 |
| 18.02.2025 | 277,25 | 281,95 | 277,25 | 281,95 | 0,68% | 55,00 |
| 17.02.2025 | 280,40 | 280,40 | 277,00 | 280,05 | -2,78% | 107,00 |
| 14.02.2025 | 288,05 | 288,05 | 288,05 | 288,05 | 3,15% | 4,00 |
| 13.02.2025 | 279,75 | 279,75 | 279,25 | 279,25 | -0,37% | 50,00 |
| 12.02.2025 | 282,75 | 288,80 | 280,00 | 280,30 | -1,44% | 289,00 |
| 11.02.2025 | 284,40 | 284,40 | 284,40 | 284,40 | 1,32% | 15,00 |
| 10.02.2025 | 278,05 | 280,70 | 278,05 | 280,70 | 0,43% | 4,00 |
| 07.02.2025 | 277,60 | 279,50 | 277,60 | 279,50 | 1,27% | 4,00 |
| 06.02.2025 | 281,45 | 281,80 | 276,00 | 276,00 | -1,73% | 125,00 |
| 05.02.2025 | 277,70 | 281,80 | 277,70 | 280,85 | -0,60% | 579,00 |
| 04.02.2025 | 285,00 | 285,00 | 277,70 | 282,55 | -1,07% | 182,00 |
| 03.02.2025 | 285,60 | 293,50 | 283,90 | 285,60 | 0,99% | 151,00 |
| 31.01.2025 | 274,00 | 285,90 | 272,30 | 282,80 | 4,39% | 127,00 |
| 30.01.2025 | 293,20 | 293,20 | 255,00 | 270,90 | -6,92% | 263,00 |
| 29.01.2025 | 292,75 | 292,75 | 291,05 | 291,05 | 0,28% | 26,00 |
| 28.01.2025 | 292,15 | 292,15 | 289,80 | 290,25 | -0,39% | 68,00 |
| 27.01.2025 | 276,80 | 291,40 | 276,80 | 291,40 | 3,10% | 167,00 |
| 24.01.2025 | 280,20 | 282,65 | 279,75 | 282,65 | 1,60% | 51,00 |
| 23.01.2025 | 279,30 | 287,00 | 278,20 | 278,20 | 0,11% | 153,00 |
| 22.01.2025 | 278,50 | 278,50 | 276,00 | 277,90 | 0,76% | 51,00 |
| 21.01.2025 | 274,60 | 277,50 | 274,60 | 275,80 | 0,51% | 36,00 |
| 20.01.2025 | 276,95 | 276,95 | 273,90 | 274,40 | -1,06% | 114,00 |
| 17.01.2025 | 272,50 | 278,10 | 272,50 | 277,35 | 3,35% | 171,00 |
| 16.01.2025 | 275,25 | 275,45 | 268,35 | 268,35 | -2,42% | 154,00 |
| 15.01.2025 | 278,20 | 278,20 | 271,85 | 275,00 | 0,36% | 70,00 |
| 14.01.2025 | 274,90 | 274,90 | 274,00 | 274,00 | -0,25% | 14,00 |
| 13.01.2025 | 271,30 | 277,75 | 271,25 | 274,70 | -0,05% | 72,00 |
| 10.01.2025 | 271,80 | 274,85 | 271,80 | 274,85 | 0,92% | 71,00 |
| 09.01.2025 | 272,45 | 272,45 | 271,05 | 272,35 | -0,22% | 34,00 |
| 08.01.2025 | 270,05 | 272,95 | 270,05 | 272,95 | 0,55% | 12,00 |
| 07.01.2025 | 267,45 | 271,45 | 267,45 | 271,45 | 0,26% | 93,00 |
| 06.01.2025 | 272,70 | 274,00 | 270,30 | 270,75 | -0,97% | 152,00 |
| 03.01.2025 | 267,05 | 273,70 | 267,05 | 273,40 | 1,88% | 293,00 |
| 02.01.2025 | 268,35 | 270,60 | 268,35 | 268,35 | 0,94% | 5,00 |
| 30.12.2024 | 267,70 | 267,70 | 265,35 | 265,85 | -0,39% | 77,00 |
| 27.12.2024 | 270,00 | 270,60 | 266,45 | 266,90 | 0,64% | 69,00 |
| 23.12.2024 | 268,50 | 269,50 | 264,15 | 265,20 | 0,06% | 10.752,00 |
| 20.12.2024 | 261,70 | 269,00 | 260,55 | 265,05 | -1,10% | 204,00 |
| 19.12.2024 | 273,40 | 273,65 | 261,80 | 268,00 | -1,47% | 119,00 |
| 18.12.2024 | 254,40 | 272,00 | 252,30 | 272,00 | 7,38% | 360,00 |
| 17.12.2024 | 258,15 | 261,15 | 251,75 | 253,30 | -3,14% | 407,00 |
| 16.12.2024 | 269,50 | 270,90 | 261,50 | 261,50 | -3,06% | 219,00 |
| 13.12.2024 | 270,05 | 272,05 | 268,80 | 269,75 | -0,11% | 52,00 |
| 12.12.2024 | 280,00 | 282,60 | 270,05 | 270,05 | -3,90% | 338,00 |