315,850€
-1,70%
Echtzeit-Aktienkurs Cigna Group (The)
Bid:
Ask:
Aktienkurse zur Cigna Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 316,02 | 319,35 | 314,98 | 317,83 | 0,20% | - |
| 03.05.2024 | 322,88 | 323,27 | 311,27 | 317,17 | -1,25% | - |
| 02.05.2024 | 333,23 | 342,00 | 319,75 | 321,17 | -4,02% | 244,00 |
| 30.04.2024 | 332,83 | 335,05 | 331,23 | 334,63 | 0,63% | - |
| 29.04.2024 | 331,48 | 334,73 | 330,92 | 332,52 | 0,37% | - |
| 26.04.2024 | 331,17 | 332,10 | 328,15 | 331,30 | 1,42% | - |
| 25.04.2024 | 328,17 | 331,90 | 325,25 | 326,65 | -0,79% | - |
| 24.04.2024 | 330,02 | 331,23 | 327,90 | 329,25 | -0,07% | - |
| 23.04.2024 | 331,33 | 333,73 | 328,75 | 329,48 | -0,66% | - |
| 22.04.2024 | 331,38 | 334,83 | 331,08 | 331,67 | 0,26% | 6,00 |
| 19.04.2024 | 325,45 | 331,10 | 325,45 | 330,80 | 0,94% | - |
| 18.04.2024 | 324,83 | 331,48 | 324,42 | 327,73 | 1,08% | - |
| 17.04.2024 | 326,70 | 328,67 | 324,17 | 324,23 | -0,67% | - |
| 16.04.2024 | 328,60 | 335,48 | 326,27 | 326,40 | -0,59% | - |
| 15.04.2024 | 329,50 | 333,55 | 326,80 | 328,33 | -0,16% | - |
| 12.04.2024 | 329,92 | 332,13 | 327,75 | 328,85 | 0,09% | - |
| 11.04.2024 | 332,95 | 333,52 | 328,55 | 328,55 | -1,39% | - |
| 10.04.2024 | 329,48 | 334,45 | 327,90 | 333,17 | 1,16% | - |
| 09.04.2024 | 329,58 | 330,67 | 327,95 | 329,35 | -0,11% | - |
| 08.04.2024 | 335,38 | 336,52 | 329,17 | 329,73 | -1,39% | - |
| 05.04.2024 | 333,20 | 336,17 | 332,55 | 334,38 | 0,55% | - |
| 04.04.2024 | 333,38 | 335,27 | 331,15 | 332,55 | -0,20% | - |
| 03.04.2024 | 336,30 | 337,90 | 332,60 | 333,23 | -1,16% | - |
| 02.04.2024 | 337,27 | 338,45 | 331,58 | 337,15 | 0,69% | 6,00 |
| 28.03.2024 | 336,35 | 339,95 | 326,30 | 334,85 | 0,63% | - |
| 27.03.2024 | 331,05 | 338,90 | 329,50 | 332,75 | 1,05% | - |
| 26.03.2024 | 328,00 | 332,20 | 318,15 | 329,30 | -0,44% | - |
| 25.03.2024 | 324,65 | 330,80 | 324,05 | 330,75 | 2,94% | - |
| 22.03.2024 | 325,95 | 329,00 | 314,40 | 321,30 | -1,34% | - |
| 21.03.2024 | 324,30 | 327,05 | 316,80 | 325,65 | 0,49% | - |
| 20.03.2024 | 324,20 | 326,55 | 316,10 | 324,05 | 2,79% | - |
| 19.03.2024 | 324,70 | 326,50 | 315,15 | 315,25 | -3,71% | - |
| 18.03.2024 | 323,95 | 327,50 | 321,45 | 327,40 | 1,49% | - |
| 15.03.2024 | 321,05 | 325,85 | 317,00 | 322,60 | 0,53% | 30,00 |
| 14.03.2024 | 319,15 | 321,85 | 318,65 | 320,90 | 2,03% | - |
| 13.03.2024 | 314,85 | 319,55 | 308,35 | 314,50 | 0,32% | - |
| 12.03.2024 | 313,35 | 316,25 | 312,65 | 313,50 | 0,35% | - |
| 11.03.2024 | 312,10 | 315,30 | 307,95 | 312,40 | -0,06% | - |
| 08.03.2024 | 313,05 | 315,95 | 310,85 | 312,60 | -0,18% | - |
| 07.03.2024 | 311,20 | 318,80 | 309,70 | 313,15 | 0,40% | - |
| 06.03.2024 | 306,45 | 312,80 | 305,05 | 311,90 | 1,78% | - |
| 05.03.2024 | 308,40 | 310,55 | 304,80 | 306,45 | -1,24% | - |
| 04.03.2024 | 307,00 | 312,35 | 301,55 | 310,30 | 1,04% | 48,00 |
| 01.03.2024 | 311,50 | 312,00 | 305,45 | 307,10 | -1,19% | 8,00 |
| 29.02.2024 | 309,05 | 313,05 | 305,55 | 310,80 | 0,45% | - |
| 28.02.2024 | 314,50 | 318,60 | 306,80 | 309,40 | -1,51% | 23,00 |
| 27.02.2024 | 315,25 | 318,70 | 314,05 | 314,15 | -0,40% | - |
| 26.02.2024 | 316,60 | 320,40 | 315,40 | 315,40 | -0,85% | - |
| 23.02.2024 | 316,45 | 319,40 | 315,25 | 318,10 | 0,63% | - |
| 22.02.2024 | 317,70 | 319,05 | 315,70 | 316,10 | -0,43% | - |
| 21.02.2024 | 315,60 | 318,25 | 314,45 | 317,45 | 0,51% | - |
| 20.02.2024 | 316,00 | 318,05 | 311,65 | 315,85 | -0,19% | - |
| 19.02.2024 | 316,60 | 317,05 | 316,25 | 316,45 | -0,02% | - |
| 16.02.2024 | 314,85 | 317,70 | 314,30 | 316,50 | 0,56% | - |
| 15.02.2024 | 316,05 | 320,50 | 313,60 | 314,75 | -0,30% | 20,00 |
| 14.02.2024 | 314,80 | 317,35 | 312,95 | 315,70 | 0,17% | - |
| 13.02.2024 | 312,95 | 318,80 | 310,70 | 315,15 | 0,67% | - |
| 12.02.2024 | 310,85 | 313,60 | 309,55 | 313,05 | 0,82% | - |
| 09.02.2024 | 308,40 | 311,50 | 306,80 | 310,50 | 0,70% | - |
| 08.02.2024 | 306,65 | 309,60 | 306,25 | 308,35 | 0,47% | - |
| 07.02.2024 | 304,65 | 310,15 | 303,50 | 306,90 | 0,77% | - |
| 06.02.2024 | 298,65 | 306,20 | 298,55 | 304,55 | 0,35% | - |
| 05.02.2024 | 299,95 | 307,65 | 299,10 | 303,50 | 1,15% | 45,00 |
| 02.02.2024 | 282,70 | 304,55 | 282,20 | 300,05 | 6,06% | - |
| 01.02.2024 | 278,85 | 284,30 | 278,75 | 282,90 | 1,60% | 500,00 |
| 31.01.2024 | 276,30 | 279,65 | 272,05 | 278,45 | 1,03% | - |
| 30.01.2024 | 275,70 | 277,15 | 274,05 | 275,60 | -0,13% | - |
| 29.01.2024 | 274,35 | 276,05 | 273,70 | 275,95 | 0,55% | - |
| 26.01.2024 | 274,75 | 277,80 | 273,65 | 274,45 | -0,34% | - |
| 25.01.2024 | 280,45 | 280,55 | 264,75 | 275,40 | -1,63% | 253,00 |
| 24.01.2024 | 280,45 | 283,50 | 278,80 | 279,95 | -0,21% | - |
| 23.01.2024 | 279,45 | 283,70 | 279,35 | 280,55 | 0,12% | - |
| 22.01.2024 | 277,90 | 281,75 | 275,15 | 280,20 | 1,06% | - |
| 19.01.2024 | 283,95 | 285,70 | 276,35 | 277,25 | -2,46% | - |
| 18.01.2024 | 282,90 | 284,65 | 269,80 | 284,25 | 0,28% | - |
| 17.01.2024 | 281,70 | 287,80 | 280,85 | 283,45 | 0,41% | - |
| 16.01.2024 | 278,40 | 283,45 | 277,80 | 282,30 | 1,42% | - |
| 15.01.2024 | 278,30 | 278,75 | 277,70 | 278,35 | -0,04% | - |
| 12.01.2024 | 280,05 | 281,05 | 266,40 | 278,45 | -0,61% | - |
| 11.01.2024 | 279,30 | 282,15 | 278,45 | 280,15 | -0,16% | 60,00 |
| 10.01.2024 | 286,00 | 286,20 | 279,15 | 280,60 | -2,04% | - |
| 09.01.2024 | 285,85 | 287,10 | 282,10 | 286,45 | 0,07% | - |
| 08.01.2024 | 285,35 | 287,15 | 280,90 | 286,25 | -0,16% | - |
| 05.01.2024 | 279,95 | 286,70 | 279,45 | 286,70 | 2,50% | - |
| 04.01.2024 | 278,15 | 282,55 | 276,20 | 279,70 | 0,65% | - |
| 03.01.2024 | 282,65 | 287,30 | 277,55 | 277,90 | -1,98% | 32,00 |
| 02.01.2024 | 271,60 | 284,20 | 271,25 | 283,50 | 4,19% | - |
| 29.12.2023 | 269,30 | 272,10 | 269,30 | 272,10 | 0,55% | - |
| 28.12.2023 | 269,30 | 271,80 | 268,30 | 270,60 | 0,45% | - |
| 27.12.2023 | 272,00 | 272,10 | 268,40 | 269,40 | -0,48% | - |
| 22.12.2023 | 269,40 | 272,05 | 268,80 | 270,70 | 0,15% | - |
| 21.12.2023 | 271,00 | 272,55 | 269,15 | 270,30 | -0,20% | - |
| 20.12.2023 | 268,70 | 272,85 | 268,10 | 270,85 | 1,04% | - |
| 19.12.2023 | 267,30 | 268,05 | 264,90 | 268,05 | 0,36% | 1,00 |
| 18.12.2023 | 266,65 | 268,85 | 264,45 | 267,10 | 0,30% | - |
| 15.12.2023 | 272,05 | 273,55 | 265,05 | 266,30 | -2,02% | - |
| 14.12.2023 | 273,35 | 273,95 | 265,65 | 271,80 | -0,49% | 50,00 |
| 13.12.2023 | 275,25 | 276,50 | 271,40 | 273,15 | -0,55% | - |
| 12.12.2023 | 280,25 | 285,05 | 274,45 | 274,65 | -2,12% | - |
| 11.12.2023 | 252,15 | 282,50 | 252,15 | 280,60 | 16,75% | 207,00 |