Cigna Corp

CI
🏛️ 德国 →
241.45
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 246.70 246.70 241.45 241.45 0.0M
2025-09-26 244.45 244.45 244.45 244.45 0.0M
2025-09-25 246.40 247.60 243.75 244.50 0.0M
2025-09-24 244.90 244.90 244.90 244.90 0.0M
2025-09-23 245.85 246.65 243.40 245.80 0.0M
2025-09-22 247.70 247.70 245.25 245.25 0.0M
2025-09-19 248.60 249.50 248.60 249.50 0.0M
2025-09-18 249.15 249.15 249.15 249.15 0.0M
2025-09-17 249.50 252.00 247.15 252.00 0.0M
2025-09-16 250.90 253.70 247.80 247.80 0.0M
2025-09-15 259.65 259.65 252.50 253.05 0.0M
2025-09-12 259.35 262.40 259.35 260.15 0.0M
2025-09-11 261.60 261.60 261.60 261.60 0.0M
2025-09-10 257.60 257.85 257.60 257.80 0.0M
2025-09-09 257.35 258.70 255.00 258.70 0.0M
2025-09-08 262.15 262.15 256.95 256.95 0.0M
2025-09-05 261.80 261.80 261.00 261.00 0.0M
2025-09-04 259.40 259.40 259.40 259.40 0.0M
2025-09-03 259.85 259.85 259.85 259.85 0.0M
2025-09-02 255.95 260.25 255.95 258.60 0.0M
2025-09-01 257.95 258.00 255.60 255.60 0.0M
2025-08-29 257.35 257.35 257.35 257.35 0.0M
2025-08-28 256.30 256.30 254.35 254.35 0.0M
2025-08-27 257.90 257.90 257.90 257.90 0.0M
2025-08-26 257.20 257.90 256.45 257.90 0.0M
2025-08-25 260.55 261.35 256.15 257.80 0.0M
2025-08-22 261.25 261.25 259.45 259.45 0.0M
2025-08-21 260.60 260.60 260.05 260.05 0.0M
2025-08-20 260.40 260.75 258.50 260.75 0.0M
2025-08-19 256.55 256.55 253.75 255.95 0.0M
2025-08-18 255.00 255.00 252.05 252.05 0.0M
2025-08-15 252.85 254.75 249.70 252.70 0.0M
2025-08-14 247.50 247.50 245.35 245.35 0.0M
2025-08-13 241.25 245.50 241.20 245.50 0.0M
2025-08-12 239.65 241.60 239.50 241.35 0.0M
2025-08-11 234.95 239.40 234.95 238.10 0.0M
2025-08-08 236.20 236.20 236.20 236.20 0.0M
2025-08-07 232.95 234.35 230.25 232.30 0.0M
2025-08-06 235.80 235.80 231.00 231.00 0.0M
2025-08-05 232.55 235.00 231.05 234.75 0.0M
2025-08-04 226.35 229.30 225.90 229.30 0.0M
2025-08-01 235.00 237.70 224.40 225.30 0.0M
2025-07-31 268.60 268.60 232.45 232.45 0.0M
2025-07-30 256.80 260.55 256.80 260.55 0.0M
2025-07-29 251.55 253.90 249.35 253.90 0.0M
2025-07-28 252.70 254.15 250.65 250.65 0.0M
2025-07-25 249.15 252.75 249.15 252.75 0.0M
2025-07-24 260.30 260.30 250.80 250.80 0.0M
2025-07-23 257.55 259.60 255.55 256.90 0.0M
2025-07-22 250.95 256.65 250.45 256.35 0.0M
2025-07-21 253.25 253.45 253.25 253.40 0.0M
2025-07-18 255.60 255.60 253.35 254.55 0.0M
2025-07-17 259.95 263.85 259.00 259.00 0.0M
2025-07-16 258.30 261.60 257.85 257.85 0.0M
2025-07-15 261.30 262.20 258.80 259.05 0.0M
2025-07-14 260.75 260.75 259.95 259.95 0.0M
2025-07-11 261.75 261.75 259.30 259.30 0.0M
2025-07-10 265.10 265.10 265.10 265.10 0.0M
2025-07-09 265.25 265.25 262.35 263.75 0.0M
2025-07-08 265.80 268.60 265.80 266.80 0.0M
2025-07-07 273.10 274.15 267.20 267.20 0.0M
2025-07-04 270.35 270.35 270.35 270.35 0.0M
2025-07-03 273.05 273.05 271.10 271.10 0.0M
2025-07-02 285.50 285.50 274.65 274.65 0.0M
2025-07-01 281.40 283.05 277.90 283.05 0.0M
2025-06-30 278.10 279.15 278.10 279.15 0.0M
2025-06-26 282.65 282.65 282.05 282.05 0.0M
2025-06-24 275.55 275.55 271.85 271.85 0.0M
2025-06-23 274.90 276.20 273.35 273.35 0.0M
2025-06-20 273.15 273.15 273.15 273.15 0.0M
2025-06-18 270.95 270.95 270.95 270.95 0.0M
2025-06-17 268.80 273.00 268.80 273.00 0.0M
2025-06-16 276.75 277.30 269.90 269.90 0.0M
2025-06-13 274.70 274.70 274.70 274.70 0.0M
2025-06-12 269.85 270.00 266.45 266.45 0.0M
2025-06-11 274.00 274.00 272.40 272.40 0.0M
2025-06-10 271.10 274.00 271.10 274.00 0.0M
2025-06-09 274.65 274.65 271.55 272.65 0.0M
2025-06-06 271.50 273.40 271.50 273.40 0.0M
2025-06-05 273.10 273.10 273.10 273.10 0.0M
2025-06-04 273.55 273.55 273.35 273.35 0.0M
2025-06-03 271.60 273.85 271.60 272.85 0.0M
2025-06-02 276.95 277.55 274.70 274.70 0.0M
2025-05-30 274.90 277.70 274.90 277.70 0.0M
2025-05-29 281.75 281.75 274.05 274.05 0.0M
2025-05-28 276.60 279.50 276.60 277.65 0.0M
2025-05-27 280.50 280.70 277.75 277.75 0.0M
2025-05-26 279.05 280.55 279.05 280.55 0.0M
2025-05-23 277.75 277.75 273.25 274.35 0.0M
2025-05-22 279.30 281.05 276.05 276.90 0.0M
2025-05-21 284.20 285.50 280.60 280.60 0.0M
2025-05-20 283.60 292.95 283.60 287.85 0.0M
2025-05-19 285.40 285.95 281.40 285.95 0.0M
2025-05-16 285.20 288.30 285.20 288.30 0.0M
2025-05-15 270.85 271.30 267.45 267.45 0.0M
2025-05-14 271.45 273.45 271.45 271.90 0.0M
2025-05-13 284.60 284.60 269.45 269.45 0.0M
2025-05-12 281.95 283.25 281.30 283.25 0.0M
2025-05-09 294.50 294.50 294.50 294.50 0.0M
2025-05-08 297.35 297.95 296.90 296.90 0.0M
2025-05-07 296.80 296.80 292.60 292.60 0.0M
2025-05-06 291.60 295.35 291.10 295.20 0.0M
2025-05-05 295.15 298.00 292.35 294.95 0.0M
2025-05-02 297.55 303.25 292.95 296.55 0.0M
2025-04-30 297.75 299.15 294.90 299.15 0.0M
2025-04-29 292.60 297.20 292.60 297.20 0.0M
2025-04-28 296.50 296.50 296.50 296.50 0.0M
2025-04-25 295.00 296.40 291.55 296.05 0.0M
2025-04-24 293.30 302.00 293.30 302.00 0.0M
2025-04-23 301.90 301.90 295.05 299.65 0.0M
2025-04-17 289.35 289.35 272.95 289.10 0.0M
2025-04-16 284.95 294.20 284.95 288.65 0.0M
2025-04-15 289.00 292.40 289.00 290.00 0.0M
2025-04-14 291.00 291.00 287.80 290.10 0.0M
2025-04-11 288.00 292.75 288.00 292.75 0.0M
2025-04-10 293.00 293.00 283.45 283.45 0.0M
2025-04-09 282.00 291.00 279.95 291.00 0.0M
2025-04-08 290.70 296.55 286.80 287.90 0.0M
2025-04-07 281.00 288.15 263.00 283.40 0.0M
2025-04-04 303.45 308.65 301.60 303.30 0.0M
2025-04-03 296.15 309.45 296.10 309.45 0.0M
2025-04-02 305.00 306.00 305.00 305.70 0.0M
2025-04-01 305.50 307.80 305.50 307.50 0.0M
2025-03-31 305.65 305.65 303.95 304.05 0.0M
2025-03-28 303.75 303.75 301.15 301.15 0.0M
2025-03-27 302.20 302.20 302.20 302.20 0.0M
2025-03-26 294.50 295.75 294.50 295.75 0.0M
2025-03-25 298.85 299.00 294.05 294.05 0.0M
2025-03-24 292.55 302.50 291.05 302.50 0.0M
2025-03-20 297.20 297.20 296.90 296.90 0.0M
2025-03-18 287.55 287.55 287.55 287.55 0.0M
2025-03-17 288.20 289.80 284.70 289.80 0.0M
2025-03-14 288.60 288.65 288.15 288.15 0.0M
2025-03-13 285.25 285.25 285.25 285.25 0.0M
2025-03-12 290.45 290.45 284.55 287.30 0.0M
2025-03-11 296.70 298.50 296.70 298.50 0.0M
2025-03-10 291.30 305.75 291.30 300.15 0.0M
2025-03-07 292.80 292.80 290.10 290.90 0.0M
2025-03-06 283.80 290.10 283.80 290.10 0.0M
2025-03-05 288.05 290.35 285.45 287.00 0.0M
2025-03-04 295.30 298.00 294.85 294.90 0.0M
2025-03-03 298.45 298.45 294.45 296.65 0.0M
2025-02-27 293.55 293.55 293.55 293.55 0.0M
2025-02-26 301.65 301.65 291.40 291.40 0.0M
2025-02-25 286.15 297.35 286.15 297.35 0.0M
2025-02-24 285.35 289.05 280.70 289.05 0.0M
2025-02-21 276.85 287.50 276.85 287.50 0.0M
2025-02-20 285.75 285.80 283.95 283.95 0.0M
2025-02-19 281.15 287.70 280.80 287.70 0.0M
2025-02-18 277.25 281.95 277.25 281.95 0.0M
2025-02-17 280.40 280.40 277.00 280.05 0.0M
2025-02-14 288.05 288.05 288.05 288.05 0.0M
2025-02-13 279.75 279.75 279.25 279.25 0.0M
2025-02-12 282.75 288.80 280.00 280.30 0.0M
2025-02-11 284.40 284.40 284.40 284.40 0.0M
2025-02-10 278.05 280.70 278.05 280.70 0.0M
2025-02-07 277.60 279.50 277.60 279.50 0.0M
2025-02-06 281.45 281.80 276.00 276.00 0.0M
2025-02-05 277.70 281.80 277.70 280.85 0.0M
2025-02-04 285.00 285.00 277.70 282.55 0.0M
2025-02-03 285.60 293.50 283.90 285.60 0.0M
2025-01-31 274.00 285.90 272.30 282.80 0.0M
2025-01-30 293.20 293.20 255.00 270.90 0.0M
2025-01-29 292.75 292.75 291.05 291.05 0.0M
2025-01-28 292.15 292.15 289.80 290.25 0.0M
2025-01-27 276.80 291.40 276.80 291.40 0.0M
2025-01-24 280.20 282.65 279.75 282.65 0.0M
2025-01-23 279.30 287.00 278.20 278.20 0.0M
2025-01-22 278.50 278.50 276.00 277.90 0.0M
2025-01-21 274.60 277.50 274.60 275.80 0.0M
2025-01-20 276.95 276.95 273.90 274.40 0.0M
2025-01-17 272.50 278.10 272.50 277.35 0.0M
2025-01-16 275.25 275.45 268.35 268.35 0.0M
2025-01-15 278.20 278.20 271.85 275.00 0.0M
2025-01-14 274.90 274.90 274.00 274.00 0.0M
2025-01-13 271.30 277.75 271.25 274.70 0.0M
2025-01-10 271.80 274.85 271.80 274.85 0.0M
2025-01-09 272.45 272.45 271.05 272.35 0.0M
2025-01-08 270.05 272.95 270.05 272.95 0.0M
2025-01-07 267.45 271.45 267.45 271.45 0.0M
2025-01-06 272.70 274.00 270.30 270.75 0.0M
2025-01-03 267.05 273.70 267.05 273.40 0.0M
2025-01-02 268.35 270.60 268.35 268.35 0.0M