292,025€
0,35%
Echtzeit-Aktienkurs Cigna Group (The)
Bid:
Ask:
Aktienkurse zur Cigna Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 3,25% | 167,00 |
| 21.03.2025 | 296,52 | 299,08 | 292,17 | 292,98 | -1,32% | - |
| 20.03.2025 | 297,20 | 297,20 | 296,90 | 296,90 | 0,88% | 6,00 |
| 19.03.2025 | 295,38 | 297,33 | 291,80 | 294,30 | 2,35% | - |
| 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 | -0,24% | 177,00 |
| 28.02.2025 | 291,40 | 297,35 | 290,92 | 297,35 | 1,29% | - |
| 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 |
| 11.12.2024 | 294,05 | 294,05 | 280,35 | 281,00 | -5,51% | 141,00 |
| 10.12.2024 | 301,10 | 301,50 | 296,55 | 297,40 | -1,36% | 40,00 |
| 09.12.2024 | 300,00 | 302,25 | 297,40 | 301,50 | -0,25% | 224,00 |
| 06.12.2024 | 303,35 | 306,25 | 302,25 | 302,25 | -3,85% | 34,00 |
| 05.12.2024 | 315,55 | 315,55 | 314,35 | 314,35 | -0,43% | 14,00 |
| 04.12.2024 | 316,50 | 317,45 | 314,50 | 315,70 | -1,08% | 68,00 |
| 03.12.2024 | 322,10 | 322,10 | 319,15 | 319,15 | -0,13% | 7,00 |
| 02.12.2024 | 323,15 | 323,15 | 319,55 | 319,55 | -0,05% | 97,00 |
| 29.11.2024 | 318,25 | 319,70 | 318,25 | 319,70 | 0,50% | 14,00 |
| 28.11.2024 | 318,10 | 318,10 | 318,10 | 318,10 | 0,13% | 25,00 |
| 27.11.2024 | 316,85 | 320,50 | 316,85 | 317,70 | 1,16% | 49,00 |
| 26.11.2024 | 315,95 | 318,10 | 314,05 | 314,05 | -1,32% | 82,00 |
| 25.11.2024 | 317,75 | 318,25 | 315,50 | 318,25 | 1,52% | 107,00 |
| 22.11.2024 | 315,50 | 315,50 | 312,70 | 313,50 | -0,16% | 78,00 |
| 21.11.2024 | 305,00 | 314,00 | 305,00 | 314,00 | 2,01% | 25,00 |
| 20.11.2024 | 307,80 | 307,80 | 307,80 | 307,80 | 0,05% | 8,00 |
| 19.11.2024 | 303,20 | 307,65 | 301,85 | 307,65 | 1,03% | 115,00 |
| 18.11.2024 | 306,25 | 306,25 | 304,50 | 304,50 | -0,23% | 28,00 |
| 15.11.2024 | 306,50 | 307,40 | 303,50 | 305,20 | -0,70% | 17,00 |