345,550$
0,92%
Echtzeit-Aktienkurs Cigna Group
Bid:
Ask:
Aktienkurse zur Cigna Group Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
07.05.2024 | 343,79 | 345,94 | 343,28 | 345,55 | 0,92% | 78.297,00 |
06.05.2024 | 342,46 | 344,38 | 339,45 | 342,41 | 0,27% | 1.320.046,00 |
03.05.2024 | 342,29 | 343,65 | 334,72 | 341,50 | -0,87% | 2.413.548,00 |
02.05.2024 | 360,00 | 361,71 | 342,68 | 344,50 | -3,55% | 2.809.301,00 |
01.05.2024 | 349,97 | 359,36 | 348,43 | 357,18 | 0,04% | 1.847.145,00 |
30.04.2024 | 356,59 | 357,95 | 355,70 | 357,04 | 0,17% | 1.135.433,00 |
29.04.2024 | 354,02 | 358,23 | 354,02 | 356,44 | 0,56% | 1.073.617,00 |
26.04.2024 | 352,50 | 355,15 | 351,42 | 354,47 | -0,01% | 830.527,00 |
25.04.2024 | 352,56 | 355,86 | 352,36 | 354,51 | 0,63% | 783.602,00 |
24.04.2024 | 351,04 | 353,99 | 350,06 | 352,28 | -0,10% | 920.598,00 |
23.04.2024 | 354,00 | 357,21 | 351,89 | 352,65 | -0,15% | 937.340,00 |
22.04.2024 | 352,75 | 356,39 | 352,64 | 353,18 | 0,22% | 1.143.649,00 |
19.04.2024 | 351,28 | 352,80 | 348,02 | 352,39 | 1,04% | 1.305.066,00 |
18.04.2024 | 349,71 | 353,38 | 347,00 | 348,78 | 0,78% | 1.615.865,00 |
17.04.2024 | 346,86 | 349,93 | 345,78 | 346,08 | -0,22% | 1.426.281,00 |
16.04.2024 | 356,13 | 356,13 | 346,44 | 346,85 | -0,59% | 1.786.191,00 |
15.04.2024 | 354,12 | 355,12 | 347,46 | 348,90 | -0,27% | 1.336.057,00 |
12.04.2024 | 351,78 | 353,33 | 348,50 | 349,84 | -0,92% | 1.442.009,00 |
11.04.2024 | 357,39 | 358,34 | 352,65 | 353,08 | -1,33% | 1.063.974,00 |
10.04.2024 | 356,25 | 359,72 | 355,51 | 357,84 | 0,10% | 992.769,00 |
09.04.2024 | 359,47 | 360,46 | 356,38 | 357,48 | -0,14% | 1.127.863,00 |
08.04.2024 | 360,89 | 361,87 | 357,33 | 357,98 | -1,23% | 1.612.153,00 |
05.04.2024 | 360,84 | 364,26 | 359,37 | 362,45 | 0,58% | 992.542,00 |
04.04.2024 | 364,11 | 364,14 | 359,83 | 360,37 | -0,19% | 1.137.212,00 |
03.04.2024 | 364,37 | 364,52 | 360,33 | 361,07 | -0,56% | 1.565.791,00 |
02.04.2024 | 359,95 | 364,65 | 359,09 | 363,09 | -0,27% | 2.020.910,00 |
01.04.2024 | 362,69 | 364,35 | 359,93 | 364,08 | 0,25% | 1.016.304,00 |
28.03.2024 | 363,95 | 365,71 | 363,15 | 363,19 | -0,04% | 1.162.695,00 |
27.03.2024 | 359,99 | 364,71 | 359,45 | 363,34 | 1,57% | 1.467.320,00 |
26.03.2024 | 355,04 | 359,83 | 354,54 | 357,73 | 0,61% | 1.201.768,00 |
25.03.2024 | 353,08 | 355,81 | 352,30 | 355,55 | 1,07% | 1.032.705,00 |
22.03.2024 | 353,67 | 355,77 | 351,33 | 351,78 | -0,55% | 1.102.279,00 |
21.03.2024 | 354,11 | 355,35 | 352,71 | 353,72 | -0,03% | 1.283.260,00 |
20.03.2024 | 351,55 | 354,77 | 351,08 | 353,83 | 0,41% | 1.045.742,00 |
19.03.2024 | 353,98 | 354,43 | 351,31 | 352,37 | -0,07% | 1.080.231,00 |
18.03.2024 | 350,51 | 354,16 | 349,93 | 352,63 | 0,16% | 1.149.292,00 |
15.03.2024 | 346,03 | 353,10 | 345,85 | 352,05 | 0,73% | 3.818.806,00 |
14.03.2024 | 348,51 | 350,22 | 347,39 | 349,51 | 0,23% | 1.403.837,00 |
13.03.2024 | 345,80 | 349,13 | 344,44 | 348,72 | 1,39% | 1.435.433,00 |
12.03.2024 | 342,08 | 345,05 | 341,00 | 343,94 | 0,49% | 1.222.106,00 |
11.03.2024 | 340,87 | 344,43 | 339,62 | 342,27 | 0,14% | 1.325.417,00 |
08.03.2024 | 342,03 | 345,85 | 340,86 | 341,79 | -0,28% | 1.485.394,00 |
07.03.2024 | 343,76 | 347,99 | 338,73 | 342,74 | 0,86% | 1.775.726,00 |
06.03.2024 | 333,43 | 340,84 | 333,43 | 339,82 | 2,13% | 1.978.830,00 |
05.03.2024 | 336,21 | 336,97 | 332,01 | 332,73 | -1,21% | 1.142.885,00 |
04.03.2024 | 332,62 | 338,74 | 331,78 | 336,80 | 1,15% | 1.294.105,00 |
01.03.2024 | 336,00 | 336,00 | 330,71 | 332,96 | -0,95% | 1.473.261,00 |
29.02.2024 | 335,06 | 336,72 | 331,02 | 336,14 | 0,30% | 2.130.750,00 |
28.02.2024 | 340,44 | 340,44 | 332,51 | 335,13 | -1,65% | 1.878.469,00 |
27.02.2024 | 342,00 | 345,24 | 340,55 | 340,74 | -0,46% | 1.502.513,00 |
26.02.2024 | 344,74 | 347,14 | 342,14 | 342,31 | -0,56% | 1.688.879,00 |
23.02.2024 | 343,16 | 345,66 | 341,38 | 344,24 | 0,61% | 998.845,00 |
22.02.2024 | 344,06 | 344,19 | 341,21 | 342,16 | -0,36% | 1.372.053,00 |
21.02.2024 | 342,03 | 344,38 | 339,71 | 343,38 | 0,59% | 1.263.535,00 |
20.02.2024 | 340,44 | 344,42 | 340,04 | 341,35 | 0,08% | 1.183.789,00 |
16.02.2024 | 340,18 | 342,74 | 338,54 | 341,09 | 0,56% | 1.282.607,00 |
15.02.2024 | 342,00 | 342,05 | 337,40 | 339,20 | 0,17% | 1.555.348,00 |
14.02.2024 | 338,90 | 340,06 | 335,63 | 338,61 | 0,35% | 1.191.733,00 |
13.02.2024 | 337,00 | 341,96 | 336,08 | 337,42 | 0,05% | 1.140.539,00 |
12.02.2024 | 334,53 | 337,88 | 333,16 | 337,25 | 0,69% | 1.019.938,00 |
09.02.2024 | 331,61 | 335,83 | 330,67 | 334,93 | 0,79% | 1.508.331,00 |
08.02.2024 | 330,51 | 333,50 | 329,91 | 332,29 | 0,53% | 1.348.499,00 |
07.02.2024 | 329,48 | 333,86 | 328,76 | 330,55 | 0,91% | 1.808.429,00 |
06.02.2024 | 322,00 | 329,27 | 321,52 | 327,58 | 1,96% | 1.857.580,00 |
05.02.2024 | 327,36 | 330,81 | 321,00 | 321,27 | -0,79% | 2.301.502,00 |
02.02.2024 | 315,84 | 328,37 | 315,05 | 323,84 | 5,38% | 3.376.579,00 |
01.02.2024 | 303,63 | 309,07 | 301,73 | 307,32 | 2,12% | 2.574.005,00 |
31.01.2024 | 300,14 | 303,06 | 295,54 | 300,95 | 0,67% | 2.214.614,00 |
30.01.2024 | 299,77 | 300,97 | 296,95 | 298,95 | 0,02% | 1.071.534,00 |
29.01.2024 | 297,00 | 298,98 | 295,60 | 298,88 | 0,36% | 1.208.817,00 |
26.01.2024 | 299,59 | 301,69 | 297,54 | 297,82 | -0,25% | 1.157.596,00 |
25.01.2024 | 297,00 | 301,24 | 291,44 | 298,57 | -1,95% | 2.284.464,00 |
24.01.2024 | 307,44 | 309,59 | 303,60 | 304,50 | 0,03% | 1.325.232,00 |
23.01.2024 | 304,95 | 307,83 | 303,25 | 304,40 | -0,21% | 908.748,00 |
22.01.2024 | 302,16 | 306,89 | 301,05 | 305,03 | 0,98% | 1.234.330,00 |
19.01.2024 | 309,84 | 311,05 | 301,00 | 302,06 | -2,27% | 1.760.590,00 |
18.01.2024 | 301,62 | 309,46 | 299,27 | 309,08 | 0,19% | 2.245.268,00 |
17.01.2024 | 308,23 | 312,71 | 307,73 | 308,48 | 0,50% | 1.352.267,00 |
16.01.2024 | 305,58 | 308,36 | 303,00 | 306,94 | 0,63% | 1.143.968,00 |
12.01.2024 | 303,00 | 306,70 | 301,53 | 305,01 | -0,77% | 1.344.442,00 |
11.01.2024 | 307,54 | 307,79 | 304,83 | 307,39 | -0,11% | 1.226.355,00 |
10.01.2024 | 312,39 | 312,39 | 305,90 | 307,72 | -1,65% | 1.145.321,00 |
09.01.2024 | 313,70 | 313,78 | 308,14 | 312,87 | -0,24% | 1.200.386,00 |
08.01.2024 | 314,00 | 314,90 | 308,75 | 313,63 | 0,01% | 1.563.621,00 |
05.01.2024 | 307,46 | 313,77 | 306,85 | 313,59 | 2,41% | 2.341.061,00 |
04.01.2024 | 305,09 | 308,91 | 304,31 | 306,22 | 0,84% | 1.377.204,00 |
03.01.2024 | 313,27 | 313,88 | 303,06 | 303,66 | -2,08% | 2.509.656,00 |
02.01.2024 | 301,29 | 311,01 | 300,32 | 310,10 | 3,56% | 2.402.179,00 |
29.12.2023 | 300,01 | 300,73 | 298,00 | 299,45 | 0,02% | 1.187.021,00 |
28.12.2023 | 299,65 | 301,63 | 299,29 | 299,40 | 0,09% | 668.132,00 |
27.12.2023 | 299,77 | 300,98 | 297,95 | 299,14 | -0,33% | 990.981,00 |
26.12.2023 | 297,24 | 300,85 | 296,08 | 300,12 | 0,68% | 749.556,00 |
22.12.2023 | 297,41 | 299,75 | 297,17 | 298,09 | 0,29% | 1.167.473,00 |
21.12.2023 | 297,00 | 299,28 | 295,92 | 297,24 | 0,47% | 1.065.200,00 |
20.12.2023 | 297,00 | 299,39 | 294,56 | 295,85 | 0,52% | 2.105.512,00 |
19.12.2023 | 291,65 | 294,40 | 290,09 | 294,32 | 0,77% | 1.180.671,00 |
18.12.2023 | 291,49 | 293,76 | 288,88 | 292,07 | 0,54% | 1.343.644,00 |
15.12.2023 | 297,02 | 297,57 | 288,93 | 290,50 | -2,73% | 4.357.021,00 |
14.12.2023 | 293,49 | 300,00 | 290,39 | 298,64 | 0,49% | 2.779.388,00 |
13.12.2023 | 296,97 | 298,30 | 293,38 | 297,18 | 0,16% | 1.980.393,00 |