271,900€
2,03%
Echtzeit-Aktienkurs Cigna Group
Bid:
Ask:
Aktienkurse zur Cigna Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 266,20 | 272,30 | 265,60 | 271,05 | 1,71% | - |
| 19.10.2026 | 270,00 | 270,10 | 265,10 | 266,50 | -0,52% | 325,00 |
| 16.10.2026 | 267,50 | 268,00 | 264,60 | 267,90 | 1,67% | 143,00 |
| 15.10.2026 | 259,60 | 263,50 | 257,80 | 263,50 | 1,58% | 295,00 |
| 14.10.2026 | 251,40 | 259,40 | 251,40 | 259,40 | 2,98% | 412,00 |
| 13.10.2026 | 254,60 | 255,70 | 250,00 | 251,90 | -0,51% | 174,00 |
| 12.10.2026 | 254,00 | 254,30 | 251,30 | 253,20 | 1,40% | 208,00 |
| 09.10.2026 | 249,70 | 249,70 | 249,70 | 249,70 | 0,69% | 15,00 |
| 08.10.2026 | 246,90 | 248,00 | 246,80 | 248,00 | -0,40% | 84,00 |
| 07.10.2026 | 244,90 | 249,00 | 244,90 | 249,00 | 3,84% | 254,00 |
| 06.10.2026 | 240,80 | 242,30 | 239,80 | 239,80 | -1,19% | 33,00 |
| 05.10.2026 | 240,50 | 242,90 | 240,50 | 242,70 | 1,97% | 38,00 |
| 02.10.2026 | 237,50 | 238,10 | 237,50 | 238,00 | -0,38% | 12,00 |
| 01.10.2026 | 240,40 | 242,70 | 237,10 | 238,90 | -1,32% | 166,00 |
| 30.09.2026 | 241,80 | 243,00 | 238,00 | 242,10 | 0,75% | 118,00 |
| 29.09.2026 | 240,00 | 241,00 | 238,70 | 240,30 | 1,18% | 75,00 |
| 28.09.2026 | 237,50 | 237,50 | 237,50 | 237,50 | -0,88% | 1,00 |
| 25.09.2026 | 234,80 | 239,60 | 234,80 | 239,60 | 2,83% | 18,00 |
| 24.09.2026 | 236,30 | 236,30 | 233,00 | 233,00 | -1,60% | 49,00 |
| 23.09.2026 | 241,00 | 241,00 | 236,30 | 236,80 | -1,29% | 39,00 |
| 22.09.2026 | 240,60 | 241,00 | 239,90 | 239,90 | 0,21% | 125,00 |
| 21.09.2026 | 239,60 | 240,10 | 239,40 | 239,40 | -0,08% | 363,00 |
| 18.09.2026 | 240,10 | 240,70 | 238,80 | 239,60 | -0,58% | 103,00 |
| 17.09.2026 | 243,50 | 243,50 | 241,00 | 241,00 | -1,31% | 177,00 |
| 16.09.2026 | 249,50 | 249,50 | 244,20 | 244,20 | -3,13% | 23,00 |
| 15.09.2026 | 249,50 | 252,70 | 249,50 | 252,10 | 1,20% | 19,00 |
| 14.09.2026 | 245,00 | 249,10 | 244,00 | 249,10 | 3,53% | 120,00 |
| 11.09.2026 | 244,20 | 244,20 | 239,90 | 240,60 | 0,00% | 29,00 |
| 10.09.2026 | 238,00 | 245,00 | 238,00 | 240,60 | 1,13% | 177,00 |
| 09.09.2026 | 237,80 | 238,10 | 235,20 | 237,90 | 0,38% | 79,00 |
| 08.09.2026 | 244,10 | 244,10 | 237,00 | 237,00 | -4,32% | 15,00 |
| 07.09.2026 | 245,70 | 247,80 | 244,50 | 247,70 | 1,77% | 116,00 |
| 04.09.2026 | 247,60 | 247,60 | 243,00 | 243,40 | -1,18% | 281,00 |
| 03.09.2026 | 244,00 | 246,30 | 244,00 | 246,30 | 0,82% | 28,00 |
| 02.09.2026 | 245,40 | 246,60 | 244,30 | 244,30 | 0,29% | 41,00 |
| 01.09.2026 | 239,40 | 244,10 | 239,40 | 243,60 | 2,14% | 46,00 |
| 31.08.2026 | 242,20 | 242,20 | 238,10 | 238,50 | -0,91% | 89,00 |
| 28.08.2026 | 239,00 | 240,70 | 239,00 | 240,70 | 0,00% | 31,00 |
| 27.08.2026 | 240,50 | 240,70 | 237,40 | 240,70 | -0,70% | 41,00 |
| 26.08.2026 | 240,50 | 244,50 | 240,50 | 242,40 | 1,64% | 34,00 |
| 25.08.2026 | 239,80 | 239,80 | 238,50 | 238,50 | 0,25% | 2,00 |
| 24.08.2026 | 238,30 | 241,50 | 236,00 | 237,90 | 0,21% | 124,00 |
| 21.08.2026 | 235,80 | 238,80 | 235,80 | 237,40 | 0,51% | 102,00 |
| 20.08.2026 | 238,10 | 238,10 | 236,20 | 236,20 | -2,40% | 22,00 |
| 18.08.2026 | 238,00 | 244,10 | 235,80 | 242,00 | 0,37% | 154,00 |
| 17.08.2026 | 243,10 | 246,00 | 240,00 | 241,10 | -0,41% | 199,00 |
| 13.08.2026 | 242,10 | 242,20 | 242,10 | 242,10 | 2,24% | 31,00 |
| 12.08.2026 | 238,70 | 240,00 | 236,70 | 236,80 | 0,42% | 333,00 |
| 11.08.2026 | 236,60 | 236,60 | 235,80 | 235,80 | -2,36% | 20,00 |
| 10.08.2026 | 243,80 | 245,80 | 241,50 | 241,50 | 1,13% | 165,00 |
| 07.08.2026 | 237,90 | 240,20 | 237,50 | 238,80 | -0,38% | 69,00 |
| 06.08.2026 | 234,00 | 239,70 | 233,20 | 239,70 | 2,39% | 124,00 |
| 05.08.2026 | 236,00 | 236,00 | 234,10 | 234,10 | -1,01% | 27,00 |
| 04.08.2026 | 242,30 | 243,50 | 236,50 | 236,50 | -2,43% | 271,00 |
| 03.08.2026 | 244,70 | 245,00 | 241,00 | 242,40 | -3,85% | 183,00 |
| 31.07.2026 | 252,00 | 252,10 | 252,00 | 252,10 | 0,28% | 50,00 |
| 30.07.2026 | 256,50 | 256,50 | 247,90 | 251,40 | -4,01% | 28,00 |
| 29.07.2026 | 262,60 | 266,80 | 261,90 | 261,90 | -1,50% | 182,00 |
| 28.07.2026 | 256,70 | 265,90 | 256,70 | 265,90 | 3,50% | 54,00 |
| 27.07.2026 | 255,10 | 257,10 | 255,00 | 256,90 | 1,46% | 104,00 |
| 24.07.2026 | 253,20 | 253,20 | 253,20 | 253,20 | 0,72% | 6,00 |
| 23.07.2026 | 249,50 | 253,10 | 248,90 | 251,40 | -1,45% | 8,00 |
| 22.07.2026 | 252,60 | 255,10 | 252,60 | 255,10 | 1,23% | 55,00 |
| 21.07.2026 | 252,00 | 252,00 | 252,00 | 252,00 | 1,20% | 16,00 |
| 20.07.2026 | 248,10 | 250,10 | 248,10 | 249,00 | -1,43% | 24,00 |
| 17.07.2026 | 244,60 | 252,60 | 244,60 | 252,60 | 1,12% | 160,00 |
| 16.07.2026 | 260,80 | 260,80 | 244,70 | 249,80 | -5,20% | 191,00 |
| 15.07.2026 | 267,20 | 267,40 | 259,20 | 263,50 | -0,11% | 15,00 |
| 14.07.2026 | 268,80 | 268,80 | 263,80 | 263,80 | 1,46% | 25,00 |
| 13.07.2026 | 260,00 | 260,00 | 260,00 | 260,00 | 1,72% | 7,00 |
| 10.07.2026 | 256,50 | 256,50 | 255,60 | 255,60 | -0,93% | 6,00 |
| 09.07.2026 | 257,10 | 258,00 | 257,10 | 258,00 | 3,16% | 23,00 |
| 08.07.2026 | 249,30 | 250,10 | 249,30 | 250,10 | -0,16% | 90,00 |
| 07.07.2026 | 247,50 | 252,10 | 247,00 | 250,50 | 3,04% | 77,00 |
| 06.07.2026 | 254,20 | 254,20 | 243,10 | 243,10 | -3,11% | 104,00 |
| 03.07.2026 | 250,90 | 250,90 | 250,90 | 250,90 | 2,83% | 3,00 |
| 02.07.2026 | 244,00 | 244,00 | 244,00 | 244,00 | 0,58% | 4,00 |
| 01.07.2026 | 242,10 | 245,20 | 242,10 | 242,60 | -0,57% | 19,00 |
| 30.06.2026 | 244,00 | 244,00 | 244,00 | 244,00 | -0,53% | 4,00 |
| 29.06.2026 | 245,30 | 245,30 | 245,30 | 245,30 | -0,37% | 1,00 |
| 26.06.2026 | 246,00 | 246,20 | 244,20 | 246,20 | -0,93% | 88,00 |
| 25.06.2026 | 248,70 | 248,70 | 248,10 | 248,50 | 1,26% | 23,00 |
| 24.06.2026 | 248,40 | 249,40 | 244,70 | 245,40 | -1,64% | 101,00 |
| 23.06.2026 | 247,00 | 250,00 | 244,80 | 249,50 | 1,59% | 64,00 |
| 19.06.2026 | 244,80 | 245,60 | 244,70 | 245,60 | 0,74% | 60,00 |
| 18.06.2026 | 248,40 | 252,40 | 243,80 | 243,80 | -1,53% | 106,00 |
| 17.06.2026 | 247,60 | 247,60 | 247,60 | 247,60 | -1,67% | 4,00 |
| 16.06.2026 | 252,10 | 252,20 | 251,80 | 251,80 | -0,51% | 28,00 |
| 15.06.2026 | 258,60 | 259,90 | 253,10 | 253,10 | -0,82% | 169,00 |
| 12.06.2026 | 255,60 | 255,60 | 255,20 | 255,20 | 0,08% | 12,00 |
| 11.06.2026 | 257,20 | 257,20 | 254,70 | 255,00 | -0,66% | 27,00 |
| 10.06.2026 | 253,20 | 256,70 | 252,10 | 256,70 | 1,02% | 170,00 |
| 09.06.2026 | 252,80 | 254,10 | 250,80 | 254,10 | 2,09% | 41,00 |
| 08.06.2026 | 252,20 | 252,20 | 248,90 | 248,90 | -0,64% | 3,00 |
| 05.06.2026 | 241,30 | 250,50 | 241,10 | 250,50 | 8,77% | 158,00 |
| 04.06.2026 | 232,10 | 233,20 | 230,30 | 230,30 | -1,33% | 37,00 |
| 03.06.2026 | 235,90 | 235,90 | 233,40 | 233,40 | -0,60% | 20,00 |
| 02.06.2026 | 233,90 | 237,40 | 233,90 | 234,80 | -0,59% | 27,00 |
| 01.06.2026 | 239,60 | 239,60 | 235,40 | 236,20 | -1,21% | 15,00 |
| 29.05.2026 | 239,10 | 239,10 | 239,10 | 239,10 | -2,13% | 35,00 |