344,226$
-3,63%
Echtzeit-Aktienkurs Cigna Group (The)
Bid:
Ask:
Aktienkurse zur Cigna Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.904.491,00 |
| 30.04.2024 | 356,59 | 357,95 | 355,70 | 357,04 | 0,17% | 1.216.228,00 |
| 29.04.2024 | 354,02 | 358,23 | 354,02 | 356,44 | 0,56% | 1.144.263,00 |
| 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% | 922.193,00 |
| 24.04.2024 | 351,04 | 353,99 | 350,06 | 352,28 | -0,10% | 1.120.735,00 |
| 23.04.2024 | 354,00 | 357,21 | 351,89 | 352,65 | -0,15% | 1.188.492,00 |
| 22.04.2024 | 352,75 | 356,39 | 352,64 | 353,18 | 0,22% | 1.404.009,00 |
| 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% | 1.621.669,00 |
| 17.04.2024 | 346,86 | 349,93 | 345,78 | 346,08 | -0,22% | 1.426.524,00 |
| 16.04.2024 | 356,13 | 356,13 | 346,44 | 346,85 | -0,59% | 1.799.903,00 |
| 15.04.2024 | 354,12 | 355,12 | 347,46 | 348,90 | -0,27% | 1.356.979,00 |
| 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% | 1.081.147,00 |
| 10.04.2024 | 356,25 | 359,72 | 355,51 | 357,84 | 0,10% | 1.005.709,00 |
| 09.04.2024 | 359,47 | 360,46 | 356,38 | 357,48 | -0,14% | 1.129.195,00 |
| 08.04.2024 | 360,89 | 361,87 | 357,33 | 357,98 | -1,23% | 1.612.544,00 |
| 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% | 1.147.920,00 |
| 03.04.2024 | 364,37 | 364,52 | 360,33 | 361,07 | -0,56% | 1.567.480,00 |
| 02.04.2024 | 359,95 | 364,65 | 359,09 | 363,09 | -0,27% | 2.054.851,00 |
| 01.04.2024 | 362,69 | 364,35 | 359,93 | 364,08 | 0,25% | 1.036.780,00 |
| 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% | 1.467.557,00 |
| 26.03.2024 | 355,04 | 359,83 | 354,54 | 357,73 | 0,61% | 1.205.133,00 |
| 25.03.2024 | 353,08 | 355,81 | 352,30 | 355,55 | 1,07% | 1.033.993,00 |
| 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% | 1.290.842,00 |
| 20.03.2024 | 351,55 | 354,77 | 351,08 | 353,83 | 0,41% | 1.049.410,00 |
| 19.03.2024 | 353,98 | 354,43 | 351,31 | 352,37 | -0,07% | 1.134.633,00 |
| 18.03.2024 | 350,51 | 354,16 | 349,93 | 352,63 | 0,16% | 1.499.138,00 |
| 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% | 1.527.864,00 |
| 13.03.2024 | 345,80 | 349,13 | 344,44 | 348,72 | 1,39% | 1.584.250,00 |
| 12.03.2024 | 342,08 | 345,05 | 341,00 | 343,94 | 0,49% | 1.313.492,00 |
| 11.03.2024 | 340,87 | 344,43 | 339,62 | 342,27 | 0,14% | 1.326.493,00 |
| 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% | 2.072.799,00 |
| 06.03.2024 | 333,43 | 340,84 | 333,43 | 339,82 | 2,13% | 2.449.796,00 |
| 05.03.2024 | 336,21 | 336,97 | 332,01 | 332,73 | -1,21% | 1.468.188,00 |
| 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% | 2.184.997,00 |
| 28.02.2024 | 340,44 | 340,44 | 332,51 | 335,13 | -1,65% | 1.981.188,00 |
| 27.02.2024 | 342,00 | 345,24 | 340,55 | 340,74 | -0,46% | 1.697.099,00 |
| 26.02.2024 | 344,74 | 347,14 | 342,14 | 342,31 | -0,56% | 2.311.185,00 |
| 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% | 1.373.983,00 |
| 21.02.2024 | 342,03 | 344,38 | 339,71 | 343,38 | 0,59% | 1.396.187,00 |
| 20.02.2024 | 340,44 | 344,42 | 340,04 | 341,35 | 0,08% | 1.624.923,00 |
| 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% | 1.572.277,00 |
| 14.02.2024 | 338,90 | 340,06 | 335,63 | 338,61 | 0,35% | 1.198.366,00 |
| 13.02.2024 | 337,00 | 341,96 | 336,08 | 337,42 | 0,05% | 1.140.821,00 |
| 12.02.2024 | 334,53 | 337,88 | 333,16 | 337,25 | 0,69% | 1.021.076,00 |
| 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% | 1.417.040,00 |
| 07.02.2024 | 329,48 | 333,86 | 328,76 | 330,55 | 0,91% | 1.809.975,00 |
| 06.02.2024 | 322,00 | 329,27 | 321,52 | 327,58 | 1,96% | 1.857.980,00 |
| 05.02.2024 | 327,36 | 330,81 | 321,00 | 321,27 | -0,79% | 2.305.477,00 |
| 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% | 2.981.893,00 |
| 31.01.2024 | 300,14 | 303,06 | 295,54 | 300,95 | 0,67% | 2.463.538,00 |
| 30.01.2024 | 299,77 | 300,97 | 296,95 | 298,95 | 0,02% | 1.080.033,00 |
| 29.01.2024 | 297,00 | 298,98 | 295,60 | 298,88 | 0,36% | 1.219.236,00 |
| 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% | 2.464.258,00 |
| 24.01.2024 | 307,44 | 309,59 | 303,60 | 304,50 | 0,03% | 1.697.285,00 |
| 23.01.2024 | 304,95 | 307,83 | 303,25 | 304,40 | -0,21% | 1.032.484,00 |
| 22.01.2024 | 302,16 | 306,89 | 301,05 | 305,03 | 0,98% | 1.234.349,00 |
| 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% | 2.249.374,00 |
| 17.01.2024 | 308,23 | 312,71 | 307,73 | 308,48 | 0,50% | 1.356.532,00 |
| 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% | 1.226.828,00 |
| 10.01.2024 | 312,39 | 312,39 | 305,90 | 307,72 | -1,65% | 1.151.698,00 |
| 09.01.2024 | 313,70 | 313,78 | 308,14 | 312,87 | -0,24% | 1.215.502,00 |
| 08.01.2024 | 314,00 | 314,90 | 308,75 | 313,63 | 0,01% | 1.597.909,00 |
| 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% | 1.769.806,00 |
| 03.01.2024 | 313,27 | 313,88 | 303,06 | 303,66 | -2,08% | 3.004.595,00 |
| 02.01.2024 | 301,29 | 311,01 | 300,32 | 310,10 | 3,56% | 2.881.950,00 |
| 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% | 825.804,00 |
| 27.12.2023 | 299,77 | 300,98 | 297,95 | 299,14 | -0,33% | 992.160,00 |
| 26.12.2023 | 297,24 | 300,85 | 296,08 | 300,12 | 0,68% | 752.499,00 |
| 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% | 1.089.785,00 |
| 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% | 1.182.008,00 |
| 18.12.2023 | 291,49 | 293,76 | 288,88 | 292,07 | 0,54% | 1.364.725,00 |
| 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% | 2.817.466,00 |
| 13.12.2023 | 296,97 | 298,30 | 293,38 | 297,18 | 0,16% | 2.443.794,00 |
| 12.12.2023 | 301,97 | 301,97 | 296,32 | 296,71 | -1,74% | 2.933.261,00 |
| 11.12.2023 | 298,82 | 303,69 | 291,43 | 301,97 | 16,68% | 9.029.490,00 |
| 08.12.2023 | 259,47 | 259,70 | 253,95 | 258,80 | 0,33% | 2.781.362,00 |