313,025€
-0,47%
Echtzeit-Aktienkurs Cigna Group
Bid:
Ask:
Aktienkurse zur Cigna Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 312,48 | 313,10 | 311,05 | 313,05 | -0,46% | - |
| 16.05.2024 | 314,00 | 314,50 | 314,00 | 314,50 | -1,30% | 1,00 |
| 15.05.2024 | 318,65 | 318,65 | 318,65 | 318,65 | -1,09% | - |
| 14.05.2024 | 322,15 | 322,15 | 322,15 | 322,15 | 0,03% | - |
| 13.05.2024 | 322,05 | 322,05 | 322,05 | 322,05 | -0,89% | - |
| 10.05.2024 | 324,95 | 324,95 | 324,95 | 324,95 | 1,07% | - |
| 09.05.2024 | 321,50 | 321,50 | 321,50 | 321,50 | 0,08% | - |
| 08.05.2024 | 321,25 | 321,25 | 321,25 | 321,25 | 0,05% | - |
| 07.05.2024 | 316,50 | 321,10 | 316,50 | 321,10 | 0,53% | 10,00 |
| 06.05.2024 | 319,40 | 319,40 | 319,40 | 319,40 | 1,98% | 3,00 |
| 03.05.2024 | 320,75 | 320,75 | 313,20 | 313,20 | -6,51% | 40,00 |
| 02.05.2024 | 332,00 | 337,90 | 332,00 | 335,00 | 1,15% | 84,00 |
| 30.04.2024 | 331,20 | 331,20 | 331,20 | 331,20 | 0,41% | - |
| 29.04.2024 | 329,85 | 329,85 | 329,85 | 329,85 | -0,18% | - |
| 26.04.2024 | 330,45 | 330,45 | 330,45 | 330,45 | 1,19% | - |
| 25.04.2024 | 326,55 | 326,55 | 326,55 | 326,55 | -0,56% | - |
| 24.04.2024 | 328,40 | 328,40 | 328,40 | 328,40 | -0,47% | - |
| 23.04.2024 | 329,95 | 329,95 | 329,95 | 329,95 | 0,03% | - |
| 22.04.2024 | 329,85 | 329,85 | 329,85 | 329,85 | 1,59% | - |
| 19.04.2024 | 324,30 | 324,70 | 324,30 | 324,70 | -1,61% | 3,00 |
| 18.04.2024 | 323,25 | 330,00 | 323,25 | 330,00 | 1,46% | 3,00 |
| 17.04.2024 | 325,25 | 325,25 | 325,25 | 325,25 | -0,60% | - |
| 16.04.2024 | 327,20 | 327,20 | 327,20 | 327,20 | -0,18% | - |
| 15.04.2024 | 327,80 | 327,80 | 327,80 | 327,80 | -0,85% | - |
| 12.04.2024 | 328,35 | 330,60 | 328,35 | 330,60 | -0,24% | 1,00 |
| 11.04.2024 | 331,40 | 331,40 | 331,40 | 331,40 | 1,10% | - |
| 10.04.2024 | 327,80 | 327,80 | 327,80 | 327,80 | -0,06% | - |
| 09.04.2024 | 328,00 | 328,00 | 328,00 | 328,00 | -1,60% | - |
| 08.04.2024 | 333,35 | 333,35 | 333,35 | 333,35 | 0,53% | - |
| 05.04.2024 | 331,60 | 331,60 | 331,60 | 331,60 | -0,03% | - |
| 04.04.2024 | 331,70 | 331,70 | 331,70 | 331,70 | -0,85% | - |
| 03.04.2024 | 334,55 | 334,55 | 334,55 | 334,55 | -0,79% | - |
| 02.04.2024 | 337,20 | 337,20 | 337,20 | 337,20 | 0,63% | - |
| 28.03.2024 | 335,10 | 335,10 | 335,10 | 335,10 | 1,85% | - |
| 27.03.2024 | 329,00 | 329,00 | 329,00 | 329,00 | -0,24% | - |
| 26.03.2024 | 326,00 | 329,80 | 326,00 | 329,80 | 2,20% | 32,00 |
| 25.03.2024 | 322,60 | 322,70 | 322,60 | 322,70 | -0,46% | 25,00 |
| 22.03.2024 | 324,20 | 324,20 | 324,20 | 324,20 | 0,56% | - |
| 21.03.2024 | 322,40 | 322,40 | 322,40 | 322,40 | 0,00% | - |
| 20.03.2024 | 322,40 | 322,40 | 322,40 | 322,40 | -1,41% | - |
| 19.03.2024 | 322,90 | 327,00 | 322,90 | 327,00 | 1,52% | 9,00 |
| 18.03.2024 | 322,10 | 322,10 | 322,10 | 322,10 | 0,97% | - |
| 15.03.2024 | 319,00 | 319,00 | 319,00 | 319,00 | 0,57% | - |
| 14.03.2024 | 317,20 | 317,20 | 317,20 | 317,20 | -0,06% | - |
| 13.03.2024 | 312,90 | 317,40 | 312,90 | 317,40 | 1,93% | 38,00 |
| 12.03.2024 | 311,40 | 311,40 | 311,40 | 311,40 | -0,64% | - |
| 11.03.2024 | 310,30 | 313,40 | 310,30 | 313,40 | 0,51% | 270,00 |
| 08.03.2024 | 311,50 | 315,00 | 311,50 | 311,80 | 0,68% | 136,00 |
| 07.03.2024 | 309,70 | 309,70 | 309,70 | 309,70 | 1,54% | - |
| 06.03.2024 | 305,00 | 305,00 | 305,00 | 305,00 | -0,75% | - |
| 05.03.2024 | 307,30 | 307,30 | 307,30 | 307,30 | -0,16% | - |
| 04.03.2024 | 305,50 | 307,80 | 305,50 | 307,80 | -0,71% | 105,00 |
| 01.03.2024 | 310,00 | 310,00 | 310,00 | 310,00 | 0,78% | - |
| 29.02.2024 | 307,60 | 307,60 | 307,60 | 307,60 | -2,04% | - |
| 28.02.2024 | 312,90 | 318,50 | 312,90 | 314,00 | 0,10% | 78,00 |
| 27.02.2024 | 313,70 | 313,70 | 313,70 | 313,70 | -0,48% | - |
| 26.02.2024 | 315,20 | 315,20 | 315,20 | 315,20 | 0,10% | - |
| 23.02.2024 | 314,90 | 314,90 | 314,90 | 314,90 | -0,06% | - |
| 22.02.2024 | 316,10 | 316,10 | 315,10 | 315,10 | 0,32% | 83,00 |
| 21.02.2024 | 314,10 | 314,10 | 314,10 | 314,10 | -0,06% | - |
| 20.02.2024 | 314,30 | 314,30 | 314,30 | 314,30 | -0,25% | - |
| 19.02.2024 | 315,10 | 315,10 | 315,10 | 315,10 | 0,57% | - |
| 16.02.2024 | 313,30 | 313,30 | 313,30 | 313,30 | -1,79% | - |
| 15.02.2024 | 314,60 | 319,00 | 314,60 | 319,00 | 1,75% | 26,00 |
| 14.02.2024 | 313,50 | 313,50 | 313,50 | 313,50 | 0,67% | - |
| 13.02.2024 | 311,40 | 311,40 | 311,40 | 311,40 | 0,71% | - |
| 12.02.2024 | 309,20 | 309,20 | 309,20 | 309,20 | 0,68% | - |
| 09.02.2024 | 307,10 | 307,10 | 307,10 | 307,10 | -0,29% | - |
| 08.02.2024 | 305,10 | 308,60 | 305,10 | 308,00 | 1,68% | 102,00 |
| 07.02.2024 | 302,90 | 302,90 | 302,90 | 302,90 | 1,92% | - |
| 06.02.2024 | 297,20 | 297,20 | 297,20 | 297,20 | -0,44% | - |
| 05.02.2024 | 298,50 | 298,50 | 298,50 | 298,50 | 6,08% | - |
| 02.02.2024 | 281,40 | 281,40 | 281,40 | 281,40 | -0,64% | - |
| 01.02.2024 | 277,50 | 283,20 | 277,50 | 283,20 | 3,85% | 80,00 |
| 31.01.2024 | 274,60 | 274,60 | 272,70 | 272,70 | -0,66% | 10,00 |
| 30.01.2024 | 274,50 | 274,50 | 274,50 | 274,50 | 0,55% | - |
| 29.01.2024 | 273,00 | 273,00 | 273,00 | 273,00 | -0,15% | - |
| 26.01.2024 | 273,40 | 273,40 | 273,40 | 273,40 | -0,11% | - |
| 25.01.2024 | 278,80 | 278,80 | 273,70 | 273,70 | -1,93% | 50,00 |
| 24.01.2024 | 279,10 | 279,10 | 279,10 | 279,10 | 0,36% | - |
| 23.01.2024 | 278,10 | 278,10 | 278,10 | 278,10 | 0,69% | - |
| 22.01.2024 | 276,20 | 276,20 | 276,20 | 276,20 | -2,23% | - |
| 19.01.2024 | 282,50 | 282,50 | 282,50 | 282,50 | 2,17% | - |
| 18.01.2024 | 281,50 | 281,50 | 275,00 | 276,50 | -1,29% | 52,00 |
| 17.01.2024 | 280,10 | 280,10 | 280,10 | 280,10 | 1,08% | - |
| 16.01.2024 | 277,10 | 277,10 | 277,10 | 277,10 | 0,00% | - |
| 15.01.2024 | 277,10 | 277,10 | 277,10 | 277,10 | -0,54% | - |
| 12.01.2024 | 278,60 | 278,60 | 278,60 | 278,60 | -0,25% | - |
| 11.01.2024 | 279,30 | 279,30 | 279,30 | 279,30 | -1,86% | - |
| 10.01.2024 | 284,60 | 284,60 | 284,60 | 284,60 | -0,04% | - |
| 09.01.2024 | 284,70 | 284,70 | 284,70 | 284,70 | 0,32% | - |
| 08.01.2024 | 284,10 | 287,50 | 283,80 | 283,80 | 1,83% | 312,00 |
| 05.01.2024 | 278,70 | 278,70 | 278,70 | 278,70 | 0,69% | - |
| 04.01.2024 | 276,80 | 276,80 | 276,80 | 276,80 | -1,60% | - |
| 03.01.2024 | 281,30 | 281,30 | 281,30 | 281,30 | 4,03% | - |
| 02.01.2024 | 270,40 | 270,40 | 270,40 | 270,40 | 0,37% | - |
| 29.12.2023 | 269,30 | 269,40 | 269,30 | 269,40 | 0,60% | - |
| 28.12.2023 | 267,80 | 267,80 | 267,80 | 267,80 | -1,03% | - |
| 27.12.2023 | 270,60 | 270,60 | 270,60 | 270,60 | 0,93% | - |
| 22.12.2023 | 268,10 | 268,10 | 268,10 | 268,10 | -0,63% | - |