192,275€
-0,19%
Echtzeit-Aktienkurs Cintas Corp.
Bid:
Ask:
Aktienkurse zur Cintas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 192,35 | 192,73 | 191,58 | 192,23 | -0,22% | - |
| 01.04.2025 | 189,48 | 192,95 | 189,02 | 192,65 | 1,25% | 65,00 |
| 31.03.2025 | 185,50 | 191,10 | 184,90 | 190,27 | 1,51% | 89,00 |
| 28.03.2025 | 191,00 | 191,85 | 187,20 | 187,45 | -1,91% | 178,00 |
| 27.03.2025 | 190,45 | 192,80 | 188,18 | 191,10 | 0,35% | 25,00 |
| 26.03.2025 | 179,08 | 197,05 | 176,05 | 190,43 | 6,06% | 274,00 |
| 25.03.2025 | 180,45 | 182,20 | 177,88 | 179,55 | -0,66% | 12,00 |
| 24.03.2025 | 175,88 | 181,65 | 175,45 | 180,75 | 2,29% | 1.045,00 |
| 21.03.2025 | 179,63 | 179,80 | 175,35 | 176,70 | -1,37% | 8,00 |
| 20.03.2025 | 180,90 | 181,60 | 177,88 | 179,15 | -0,64% | 75,00 |
| 19.03.2025 | 176,52 | 180,75 | 176,52 | 180,30 | 2,14% | 9,00 |
| 18.03.2025 | 178,60 | 178,73 | 175,83 | 176,52 | -0,70% | 180,00 |
| 17.03.2025 | 177,98 | 178,98 | 174,77 | 177,77 | 0,58% | 46,00 |
| 14.03.2025 | 175,68 | 177,65 | 173,80 | 176,75 | 0,41% | 55,00 |
| 13.03.2025 | 175,68 | 177,05 | 174,35 | 176,02 | -0,04% | 16,00 |
| 12.03.2025 | 180,33 | 181,55 | 175,35 | 176,10 | -2,15% | 120,00 |
| 11.03.2025 | 185,45 | 185,52 | 179,08 | 179,98 | -3,65% | 74,00 |
| 10.03.2025 | 187,02 | 189,52 | 184,50 | 186,80 | -0,27% | 159,00 |
| 07.03.2025 | 186,00 | 187,80 | 181,98 | 187,30 | 0,75% | 20,00 |
| 06.03.2025 | 190,27 | 191,70 | 184,43 | 185,90 | -2,26% | 268,00 |
| 05.03.2025 | 195,23 | 195,23 | 187,40 | 190,20 | -1,40% | 458,00 |
| 04.03.2025 | 197,80 | 199,30 | 192,83 | 192,90 | -2,48% | 314,00 |
| 03.03.2025 | 200,08 | 200,40 | 196,15 | 197,80 | -1,12% | 28,00 |
| 28.02.2025 | 195,60 | 200,05 | 194,77 | 200,05 | 2,34% | 128,00 |
| 27.02.2025 | 195,20 | 198,25 | 195,02 | 195,48 | 0,39% | 3,00 |
| 26.02.2025 | 195,75 | 197,70 | 193,33 | 194,73 | -0,60% | 56,00 |
| 25.02.2025 | 194,27 | 197,43 | 191,95 | 195,90 | 0,76% | 177,00 |
| 24.02.2025 | 195,45 | 197,13 | 194,30 | 194,43 | -0,51% | 20,00 |
| 21.02.2025 | 195,63 | 197,65 | 194,73 | 195,43 | -0,37% | 20,00 |
| 20.02.2025 | 199,73 | 199,80 | 195,18 | 196,15 | -1,78% | 63,00 |
| 19.02.2025 | 196,63 | 200,13 | 194,55 | 199,70 | 2,40% | 113,00 |
| 18.02.2025 | 195,00 | 195,45 | 191,70 | 195,02 | 0,08% | 267,00 |
| 17.02.2025 | 195,27 | 195,58 | 191,70 | 194,88 | 0,04% | 359,00 |
| 14.02.2025 | 196,80 | 197,23 | 194,18 | 194,80 | -1,04% | 53,00 |
| 13.02.2025 | 197,85 | 198,73 | 195,33 | 196,85 | -0,06% | 33,00 |
| 12.02.2025 | 198,45 | 199,83 | 195,45 | 196,98 | -0,69% | - |
| 11.02.2025 | 197,90 | 199,88 | 196,05 | 198,35 | 0,25% | 71,00 |
| 10.02.2025 | 195,60 | 199,05 | 195,00 | 197,85 | 1,14% | 36,00 |
| 07.02.2025 | 196,75 | 199,20 | 195,45 | 195,63 | -0,50% | 62,00 |
| 06.02.2025 | 195,48 | 196,90 | 193,95 | 196,60 | 1,50% | 50,00 |
| 05.02.2025 | 193,27 | 195,18 | 190,85 | 193,70 | 0,21% | 22,00 |
| 04.02.2025 | 194,35 | 197,05 | 192,70 | 193,30 | -1,69% | 27,00 |
| 03.02.2025 | 190,55 | 197,43 | 190,55 | 196,63 | 1,65% | 274,00 |
| 31.01.2025 | 194,58 | 196,65 | 192,88 | 193,43 | -0,37% | 39,00 |
| 30.01.2025 | 190,55 | 194,40 | 190,55 | 194,15 | 1,60% | 21,00 |
| 29.01.2025 | 190,55 | 194,45 | 190,55 | 191,10 | -0,60% | 870,00 |
| 28.01.2025 | 194,43 | 195,55 | 192,25 | 192,25 | -0,41% | 105,00 |
| 27.01.2025 | 186,68 | 193,23 | 184,43 | 193,05 | 2,62% | 297,00 |
| 24.01.2025 | 189,73 | 189,73 | 184,08 | 188,13 | -0,91% | 367,00 |
| 23.01.2025 | 191,18 | 192,60 | 189,45 | 189,85 | -0,76% | 104,00 |
| 22.01.2025 | 192,93 | 195,08 | 191,30 | 191,30 | -0,93% | 37,00 |
| 21.01.2025 | 193,00 | 196,02 | 192,05 | 193,10 | -0,69% | 155,00 |
| 20.01.2025 | 192,50 | 195,65 | 190,73 | 194,45 | 0,83% | 360,00 |
| 17.01.2025 | 192,30 | 195,40 | 191,93 | 192,85 | 0,17% | 15,00 |
| 16.01.2025 | 190,55 | 193,45 | 190,05 | 192,52 | 1,38% | 15,00 |
| 15.01.2025 | 187,73 | 190,43 | 186,38 | 189,90 | 1,88% | 67,00 |
| 14.01.2025 | 186,20 | 187,27 | 184,08 | 186,40 | -0,13% | 114,00 |
| 13.01.2025 | 185,75 | 187,15 | 182,63 | 186,65 | 0,92% | 150,00 |
| 10.01.2025 | 188,90 | 189,75 | 184,83 | 184,95 | -1,83% | 103,00 |
| 09.01.2025 | 186,68 | 189,05 | 186,45 | 188,40 | 0,86% | 244,00 |
| 08.01.2025 | 182,48 | 187,13 | 179,75 | 186,80 | 2,37% | 515,00 |
| 07.01.2025 | 178,20 | 185,73 | 176,10 | 182,48 | 2,51% | 302,00 |
| 06.01.2025 | 178,85 | 181,77 | 177,25 | 178,00 | -1,21% | 163,00 |
| 03.01.2025 | 178,25 | 180,98 | 176,90 | 180,18 | 1,52% | 49,00 |
| 02.01.2025 | 175,77 | 179,50 | 174,50 | 177,48 | 2,07% | 203,00 |
| 30.12.2024 | 176,15 | 176,15 | 172,52 | 173,88 | -0,77% | 287,00 |
| 27.12.2024 | 179,80 | 179,80 | 174,08 | 175,23 | -2,54% | 366,00 |
| 23.12.2024 | 177,68 | 183,80 | 177,68 | 179,80 | 1,21% | 564,00 |
| 20.12.2024 | 177,38 | 180,00 | 170,35 | 177,65 | 0,16% | 2.469,00 |
| 19.12.2024 | 197,48 | 203,45 | 175,33 | 177,38 | -10,09% | 1.383,00 |
| 18.12.2024 | 198,63 | 203,10 | 194,25 | 197,27 | -0,70% | 43,00 |
| 17.12.2024 | 201,15 | 201,95 | 196,93 | 198,68 | -1,23% | 152,00 |
| 16.12.2024 | 200,55 | 203,55 | 200,55 | 201,15 | 0,30% | 126,00 |
| 13.12.2024 | 202,10 | 203,30 | 199,48 | 200,55 | -0,77% | 298,00 |
| 12.12.2024 | 201,85 | 202,70 | 199,98 | 202,10 | 0,12% | 105,00 |
| 11.12.2024 | 198,08 | 202,40 | 197,98 | 201,85 | 1,91% | 113,00 |
| 10.12.2024 | 197,38 | 202,50 | 196,60 | 198,08 | 0,32% | 212,00 |
| 09.12.2024 | 211,55 | 212,90 | 195,35 | 197,45 | -6,38% | 864,00 |
| 06.12.2024 | 210,80 | 213,05 | 210,40 | 210,90 | 0,05% | 74,00 |
| 05.12.2024 | 212,85 | 214,15 | 209,75 | 210,80 | -0,96% | 11,00 |
| 04.12.2024 | 211,85 | 213,85 | 210,70 | 212,85 | 0,40% | 90,00 |
| 03.12.2024 | 212,05 | 214,00 | 209,65 | 212,00 | 0,00% | 85,00 |
| 02.12.2024 | 213,40 | 216,65 | 210,25 | 212,00 | -0,61% | 293,00 |
| 29.11.2024 | 214,75 | 214,75 | 212,55 | 213,30 | -0,68% | 28,00 |
| 28.11.2024 | 212,20 | 216,00 | 211,45 | 214,75 | 1,18% | 132,00 |
| 27.11.2024 | 217,15 | 217,95 | 210,85 | 212,25 | -2,23% | 495,00 |
| 26.11.2024 | 213,95 | 218,05 | 212,95 | 217,10 | 1,47% | 113,00 |
| 25.11.2024 | 212,45 | 214,60 | 210,80 | 213,95 | 0,49% | 164,00 |
| 22.11.2024 | 211,90 | 214,80 | 210,65 | 212,90 | 0,76% | 438,00 |
| 21.11.2024 | 210,05 | 212,55 | 207,00 | 211,30 | 1,90% | 331,00 |
| 20.11.2024 | 205,75 | 208,60 | 205,35 | 207,35 | 0,73% | 53,00 |
| 19.11.2024 | 204,70 | 206,30 | 201,35 | 205,85 | 0,88% | 722,00 |
| 18.11.2024 | 204,40 | 206,75 | 203,05 | 204,05 | -0,24% | 130,00 |
| 15.11.2024 | 204,95 | 205,75 | 201,95 | 204,55 | -0,82% | 250,00 |
| 14.11.2024 | 211,65 | 213,10 | 205,95 | 206,25 | -2,53% | 92,00 |
| 13.11.2024 | 210,85 | 213,35 | 209,90 | 211,60 | 0,36% | 165,00 |
| 12.11.2024 | 211,55 | 213,30 | 210,55 | 210,85 | -0,35% | 57,00 |
| 11.11.2024 | 211,65 | 215,50 | 210,05 | 211,60 | 0,00% | 951,00 |
| 08.11.2024 | 204,60 | 212,40 | 203,45 | 211,60 | 3,55% | 283,00 |
| 07.11.2024 | 203,30 | 204,60 | 200,40 | 204,35 | 0,52% | 188,00 |