158,925€
-1,35%
Echtzeit-Aktienkurs Cintas Corp.
Bid:
Ask:
Aktienkurse zur Cintas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 160,95 | 161,30 | 158,15 | 159,15 | -1,21% | 139,00 |
| 15.10.2025 | 162,38 | 163,23 | 160,70 | 161,10 | -0,51% | 184,00 |
| 14.10.2025 | 161,20 | 163,70 | 160,15 | 161,93 | -0,37% | 123,00 |
| 13.10.2025 | 161,77 | 163,63 | 160,93 | 162,52 | -0,32% | 490,00 |
| 10.10.2025 | 165,83 | 166,13 | 162,77 | 163,05 | -2,09% | 110,00 |
| 09.10.2025 | 170,65 | 171,10 | 166,13 | 166,52 | -2,53% | 242,00 |
| 08.10.2025 | 171,55 | 171,98 | 169,80 | 170,85 | 0,25% | 16,00 |
| 07.10.2025 | 169,90 | 171,05 | 169,13 | 170,43 | 0,41% | 137,00 |
| 06.10.2025 | 171,93 | 173,45 | 169,40 | 169,73 | -2,01% | 270,00 |
| 03.10.2025 | 173,20 | 173,58 | 171,83 | 173,20 | 0,19% | 44,00 |
| 02.10.2025 | 173,58 | 173,73 | 171,65 | 172,88 | -0,45% | 26,00 |
| 01.10.2025 | 174,40 | 175,43 | 172,48 | 173,65 | -0,56% | 52,00 |
| 30.09.2025 | 173,90 | 175,38 | 172,08 | 174,63 | 0,53% | 6,00 |
| 29.09.2025 | 174,63 | 175,05 | 173,23 | 173,70 | -0,47% | 388,00 |
| 26.09.2025 | 173,20 | 174,88 | 172,38 | 174,52 | 0,90% | 24,00 |
| 25.09.2025 | 170,65 | 174,27 | 168,95 | 172,98 | 1,17% | 247,00 |
| 24.09.2025 | 171,60 | 172,38 | 162,88 | 170,98 | 0,54% | 128,00 |
| 23.09.2025 | 169,58 | 172,88 | 169,00 | 170,05 | -1,13% | 1.352,00 |
| 22.09.2025 | 170,27 | 172,13 | 168,13 | 172,00 | 0,88% | 26,00 |
| 19.09.2025 | 169,58 | 170,58 | 169,15 | 170,50 | 0,66% | 43,00 |
| 18.09.2025 | 169,98 | 170,68 | 168,85 | 169,38 | 0,31% | 173,00 |
| 17.09.2025 | 168,73 | 170,48 | 167,75 | 168,85 | 0,61% | 58,00 |
| 16.09.2025 | 169,30 | 169,80 | 167,25 | 167,83 | -1,18% | 578,00 |
| 15.09.2025 | 172,63 | 173,05 | 169,73 | 169,83 | -1,66% | 355,00 |
| 12.09.2025 | 174,48 | 175,23 | 172,00 | 172,70 | -0,83% | 20,00 |
| 11.09.2025 | 172,20 | 174,38 | 171,13 | 174,15 | 1,41% | 32,00 |
| 10.09.2025 | 172,38 | 174,08 | 170,85 | 171,73 | -0,22% | 12,00 |
| 09.09.2025 | 172,40 | 172,88 | 170,45 | 172,10 | 0,29% | 167,00 |
| 08.09.2025 | 174,65 | 175,10 | 171,33 | 171,60 | -1,62% | 143,00 |
| 05.09.2025 | 178,80 | 178,80 | 173,00 | 174,43 | -1,77% | 42,00 |
| 04.09.2025 | 176,33 | 177,73 | 175,10 | 177,58 | 0,82% | 21,00 |
| 03.09.2025 | 174,15 | 176,40 | 174,15 | 176,13 | -0,21% | 151,00 |
| 02.09.2025 | 181,50 | 181,85 | 176,13 | 176,50 | -2,74% | 17,00 |
| 01.09.2025 | 179,27 | 185,00 | 176,68 | 181,48 | 1,04% | 123,00 |
| 29.08.2025 | 179,77 | 179,77 | 176,50 | 179,60 | 0,69% | 2,00 |
| 28.08.2025 | 183,35 | 184,88 | 176,77 | 178,38 | -2,71% | 79,00 |
| 27.08.2025 | 182,95 | 184,40 | 182,50 | 183,35 | 0,20% | 7,00 |
| 26.08.2025 | 182,33 | 183,50 | 180,93 | 182,98 | 0,25% | 60,00 |
| 25.08.2025 | 184,43 | 184,43 | 181,70 | 182,52 | -0,76% | 33,00 |
| 22.08.2025 | 186,95 | 187,58 | 183,52 | 183,93 | -1,20% | 551,00 |
| 21.08.2025 | 186,00 | 187,18 | 183,55 | 186,15 | 0,08% | 259,00 |
| 20.08.2025 | 185,85 | 188,52 | 184,33 | 186,00 | 0,15% | 93,00 |
| 19.08.2025 | 183,80 | 186,02 | 181,40 | 185,73 | 1,12% | 697,00 |
| 18.08.2025 | 0,00 | 186,50 | 0,00 | 183,68 | -0,61% | 42,00 |
| 15.08.2025 | 0,00 | 190,88 | 0,00 | 184,80 | -2,84% | 13,00 |
| 14.08.2025 | 192,35 | 193,73 | 189,77 | 190,20 | -1,17% | 130,00 |
| 13.08.2025 | 190,43 | 192,60 | 190,33 | 192,45 | 0,61% | 1.501,00 |
| 12.08.2025 | 191,90 | 193,23 | 190,30 | 191,27 | -0,82% | 8,00 |
| 11.08.2025 | 194,55 | 195,93 | 192,50 | 192,85 | -0,77% | 53,00 |
| 08.08.2025 | 191,52 | 194,63 | 191,45 | 194,35 | 1,42% | 9,00 |
| 07.08.2025 | 193,38 | 193,95 | 191,33 | 191,63 | -0,39% | 41,00 |
| 06.08.2025 | 193,65 | 193,65 | 190,70 | 192,38 | -0,09% | - |
| 05.08.2025 | 194,83 | 195,70 | 192,20 | 192,55 | -1,04% | 1.158,00 |
| 04.08.2025 | 191,13 | 194,73 | 190,48 | 194,58 | 1,63% | 93,00 |
| 01.08.2025 | 195,15 | 195,63 | 189,38 | 191,45 | -1,81% | 10,00 |
| 31.07.2025 | 194,23 | 197,40 | 193,93 | 194,98 | -0,27% | 36,00 |
| 30.07.2025 | 192,90 | 195,63 | 192,38 | 195,50 | 1,40% | 303,00 |
| 29.07.2025 | 190,23 | 193,40 | 189,58 | 192,80 | 1,41% | 19,00 |
| 28.07.2025 | 191,08 | 191,25 | 189,85 | 190,13 | -0,18% | 33,00 |
| 25.07.2025 | 189,70 | 191,15 | 188,33 | 190,48 | 0,41% | 1,00 |
| 24.07.2025 | 188,73 | 190,83 | 186,18 | 189,70 | 1,01% | 9,00 |
| 23.07.2025 | 188,30 | 189,23 | 185,80 | 187,80 | 0,40% | 48,00 |
| 22.07.2025 | 189,23 | 191,05 | 186,85 | 187,05 | -1,23% | - |
| 21.07.2025 | 190,48 | 191,43 | 189,02 | 189,38 | -0,81% | 65,00 |
| 18.07.2025 | 191,35 | 193,55 | 190,05 | 190,93 | -0,21% | 24,00 |
| 17.07.2025 | 184,15 | 191,68 | 176,10 | 191,33 | 4,02% | 257,00 |
| 16.07.2025 | 182,55 | 184,80 | 0,00 | 183,93 | 0,03% | 40,00 |
| 15.07.2025 | 185,08 | 186,27 | 183,65 | 183,88 | -1,05% | 3,00 |
| 14.07.2025 | 184,65 | 186,48 | 183,05 | 185,83 | 0,84% | 54,00 |
| 11.07.2025 | 184,18 | 185,52 | 183,15 | 184,27 | -0,23% | 74,00 |
| 10.07.2025 | 184,77 | 185,25 | 181,90 | 184,70 | -0,04% | 22,00 |
| 09.07.2025 | 183,45 | 184,95 | 183,08 | 184,77 | 0,64% | 106,00 |
| 08.07.2025 | 184,75 | 186,02 | 183,52 | 183,60 | -1,14% | 10,00 |
| 07.07.2025 | 185,55 | 187,58 | 184,73 | 185,73 | 0,68% | 21,00 |
| 04.07.2025 | 185,83 | 185,83 | 184,27 | 184,48 | -1,13% | - |
| 03.07.2025 | 181,70 | 187,25 | 181,68 | 186,58 | 2,11% | 38,00 |
| 02.07.2025 | 190,02 | 191,05 | 0,00 | 182,73 | -3,94% | 66,00 |
| 01.07.2025 | 189,08 | 191,23 | 188,33 | 190,23 | 0,56% | - |
| 30.06.2025 | 188,33 | 190,85 | 187,70 | 189,18 | 0,28% | - |
| 27.06.2025 | 188,40 | 190,27 | 187,80 | 188,65 | 0,16% | - |
| 26.06.2025 | 188,02 | 188,35 | 186,38 | 188,35 | 0,15% | - |
| 25.06.2025 | 193,35 | 193,35 | 187,48 | 188,08 | -2,12% | - |
| 24.06.2025 | 191,13 | 192,15 | 189,08 | 192,15 | 0,75% | 22,00 |
| 23.06.2025 | 189,40 | 192,10 | 189,25 | 190,73 | 0,51% | 2,00 |
| 20.06.2025 | 189,90 | 192,77 | 188,02 | 189,75 | -0,09% | 5,00 |
| 19.06.2025 | 192,05 | 192,08 | 189,43 | 189,93 | -1,07% | - |
| 18.06.2025 | 192,77 | 193,33 | 190,88 | 191,98 | -0,34% | 5,00 |
| 17.06.2025 | 191,68 | 193,15 | 189,93 | 192,63 | 0,14% | - |
| 16.06.2025 | 192,35 | 193,68 | 192,05 | 192,35 | 0,16% | 23,00 |
| 13.06.2025 | 192,98 | 194,35 | 190,35 | 192,05 | -0,44% | 250,00 |
| 12.06.2025 | 191,95 | 193,00 | 188,73 | 192,90 | -0,04% | 25,00 |
| 11.06.2025 | 195,50 | 195,50 | 191,88 | 192,98 | -0,73% | 170,00 |
| 10.06.2025 | 196,68 | 197,18 | 193,52 | 194,40 | -1,14% | 118,00 |
| 09.06.2025 | 199,58 | 200,27 | 195,45 | 196,65 | -1,59% | 50,00 |
| 06.06.2025 | 198,30 | 201,55 | 198,30 | 199,83 | 0,82% | 10,00 |
| 05.06.2025 | 199,10 | 200,25 | 197,40 | 198,20 | -0,54% | 100,00 |
| 04.06.2025 | 200,18 | 201,15 | 198,48 | 199,27 | -0,46% | 187,00 |
| 03.06.2025 | 197,85 | 200,30 | 197,20 | 200,20 | 1,12% | - |
| 02.06.2025 | 199,15 | 200,08 | 195,55 | 197,98 | -0,78% | 15,00 |
| 30.05.2025 | 197,70 | 200,60 | 197,63 | 199,52 | 0,95% | - |