113,000€
-0,16%
Echtzeit-Aktienkurs The Hartford Financial Services Group Inc.
Bid:
Ask:
Aktienkurse zur The Hartford Financial Services Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 114,57 | 115,28 | 114,25 | 114,74 | 0,24% | - |
| 04.05.2026 | 115,77 | 116,16 | 113,97 | 114,47 | -1,86% | - |
| 30.04.2026 | 117,19 | 117,68 | 115,37 | 116,64 | -0,36% | 169,00 |
| 29.04.2026 | 118,68 | 118,76 | 116,27 | 117,06 | -1,27% | 15,00 |
| 28.04.2026 | 116,84 | 119,48 | 116,78 | 118,56 | 1,63% | 100,00 |
| 27.04.2026 | 114,76 | 117,23 | 113,73 | 116,66 | 1,67% | 30,00 |
| 24.04.2026 | 116,09 | 118,67 | 113,02 | 114,74 | -0,38% | 9,00 |
| 23.04.2026 | 117,95 | 119,83 | 110,76 | 115,18 | -2,34% | 190,00 |
| 22.04.2026 | 118,54 | 118,80 | 116,48 | 117,94 | -0,55% | 58,00 |
| 21.04.2026 | 118,00 | 119,28 | 117,65 | 118,59 | 0,59% | 14,00 |
| 20.04.2026 | 119,01 | 120,30 | 117,52 | 117,90 | -0,82% | 28,00 |
| 17.04.2026 | 117,42 | 119,42 | 116,72 | 118,88 | 1,28% | - |
| 16.04.2026 | 117,58 | 117,84 | 116,25 | 117,38 | -0,19% | - |
| 15.04.2026 | 117,66 | 118,50 | 116,62 | 117,60 | -0,07% | - |
| 14.04.2026 | 118,22 | 118,22 | 116,60 | 117,68 | -0,52% | 266,00 |
| 13.04.2026 | 117,39 | 118,35 | 116,98 | 118,30 | 1,04% | - |
| 10.04.2026 | 120,14 | 120,22 | 116,32 | 117,08 | -2,47% | 75,00 |
| 09.04.2026 | 119,12 | 120,75 | 118,13 | 120,04 | 0,77% | 30,00 |
| 08.04.2026 | 116,68 | 119,15 | 115,88 | 119,12 | 1,73% | 90,00 |
| 07.04.2026 | 118,18 | 118,20 | 116,80 | 117,10 | -0,80% | 14,00 |
| 02.04.2026 | 116,01 | 118,50 | 115,99 | 118,04 | 1,58% | - |
| 01.04.2026 | 116,93 | 117,01 | 115,50 | 116,20 | -0,73% | - |
| 31.03.2026 | 117,22 | 118,36 | 115,50 | 117,05 | -0,21% | - |
| 30.03.2026 | 114,93 | 117,62 | 113,64 | 117,30 | 2,07% | 1.530,00 |
| 27.03.2026 | 117,05 | 117,42 | 114,50 | 114,92 | -1,73% | - |
| 26.03.2026 | 115,95 | 117,42 | 115,14 | 116,94 | 0,79% | 114,00 |
| 25.03.2026 | 116,80 | 118,31 | 114,61 | 116,02 | -0,55% | - |
| 24.03.2026 | 116,81 | 118,42 | 116,01 | 116,66 | 0,03% | - |
| 23.03.2026 | 114,01 | 117,50 | 113,00 | 116,62 | 1,70% | 644,00 |
| 20.03.2026 | 113,62 | 115,48 | 113,01 | 114,67 | 1,10% | 12,00 |
| 19.03.2026 | 115,81 | 116,30 | 112,09 | 113,42 | -2,04% | 78,00 |
| 18.03.2026 | 117,29 | 117,49 | 115,10 | 115,78 | -1,31% | 25,00 |
| 17.03.2026 | 117,31 | 118,51 | 115,75 | 117,32 | 0,19% | - |
| 16.03.2026 | 117,01 | 118,61 | 115,75 | 117,10 | 1,00% | 13,00 |
| 13.03.2026 | 117,01 | 118,56 | 115,90 | 115,94 | -0,70% | - |
| 12.03.2026 | 116,01 | 117,50 | 114,50 | 116,76 | 0,10% | - |
| 11.03.2026 | 117,93 | 118,49 | 115,72 | 116,64 | -1,34% | - |
| 10.03.2026 | 118,57 | 119,50 | 117,51 | 118,22 | -0,27% | 17,00 |
| 09.03.2026 | 120,50 | 120,64 | 117,50 | 118,54 | -1,07% | - |
| 06.03.2026 | 120,29 | 120,86 | 118,01 | 119,82 | -0,40% | 14,00 |
| 05.03.2026 | 122,56 | 122,70 | 120,30 | 120,30 | -1,54% | - |
| 04.03.2026 | 121,47 | 122,49 | 119,60 | 122,18 | 0,53% | - |
| 03.03.2026 | 120,99 | 122,00 | 119,50 | 121,54 | 0,18% | 63,00 |
| 02.03.2026 | 117,99 | 121,50 | 117,99 | 121,32 | 1,76% | 15,00 |
| 27.02.2026 | 119,01 | 120,40 | 117,59 | 119,22 | -0,32% | - |
| 26.02.2026 | 119,45 | 120,92 | 119,30 | 119,60 | 0,13% | 630,00 |
| 25.02.2026 | 119,03 | 119,55 | 118,05 | 119,44 | 0,10% | - |
| 24.02.2026 | 119,29 | 119,84 | 118,13 | 119,32 | 0,10% | - |
| 23.02.2026 | 120,01 | 121,75 | 119,01 | 119,20 | -1,24% | 24,00 |
| 20.02.2026 | 119,33 | 120,70 | 118,79 | 120,70 | 1,29% | - |
| 19.02.2026 | 119,71 | 121,19 | 118,92 | 119,16 | -0,58% | 30,00 |
| 18.02.2026 | 121,25 | 121,50 | 118,53 | 119,86 | -1,35% | - |
| 17.02.2026 | 118,00 | 122,00 | 118,00 | 121,50 | 1,67% | - |
| 16.02.2026 | 119,00 | 120,00 | 119,00 | 119,50 | 0,00% | - |
| 13.02.2026 | 119,50 | 120,00 | 118,00 | 119,50 | 0,00% | 126,00 |
| 12.02.2026 | 119,00 | 121,00 | 119,00 | 119,50 | 0,00% | 77,00 |
| 11.02.2026 | 118,00 | 120,50 | 117,50 | 119,50 | 0,00% | 1.330,00 |
| 10.02.2026 | 116,50 | 119,50 | 116,50 | 119,50 | 1,70% | - |
| 09.02.2026 | 120,00 | 120,50 | 116,50 | 117,50 | -2,49% | 180,00 |
| 06.02.2026 | 120,00 | 122,00 | 120,00 | 120,50 | -0,41% | 14,00 |
| 05.02.2026 | 119,00 | 122,00 | 119,00 | 121,00 | 1,26% | 457,00 |
| 04.02.2026 | 117,50 | 120,00 | 116,50 | 119,50 | 1,70% | 329,00 |
| 03.02.2026 | 116,50 | 118,50 | 115,50 | 117,50 | 0,86% | 418,00 |
| 02.02.2026 | 114,00 | 116,50 | 113,50 | 116,50 | 2,64% | - |
| 30.01.2026 | 111,50 | 114,00 | 110,50 | 113,50 | 2,71% | 98,00 |
| 29.01.2026 | 108,00 | 112,50 | 108,00 | 110,50 | 0,91% | 47,00 |
| 28.01.2026 | 108,00 | 110,00 | 107,50 | 109,50 | 0,92% | 18,00 |
| 27.01.2026 | 110,50 | 110,50 | 108,00 | 108,50 | -1,81% | 125,00 |
| 26.01.2026 | 108,00 | 110,50 | 108,00 | 110,50 | 1,84% | 200,00 |
| 23.01.2026 | 110,00 | 111,50 | 108,00 | 108,50 | -1,81% | - |
| 22.01.2026 | 111,00 | 111,00 | 109,50 | 110,50 | 0,00% | 84,00 |
| 21.01.2026 | 109,50 | 111,00 | 109,00 | 110,50 | 0,91% | 14,00 |
| 20.01.2026 | 110,00 | 111,00 | 108,50 | 109,50 | -1,79% | - |
| 19.01.2026 | 111,50 | 111,50 | 110,50 | 111,50 | 0,00% | - |
| 16.01.2026 | 114,00 | 114,00 | 111,00 | 111,50 | -0,89% | - |
| 15.01.2026 | 112,00 | 114,50 | 112,00 | 112,50 | -0,88% | - |
| 14.01.2026 | 112,00 | 114,00 | 112,00 | 113,50 | 0,00% | 587,00 |
| 13.01.2026 | 115,00 | 116,50 | 113,00 | 113,50 | -1,73% | 25,00 |
| 12.01.2026 | 116,00 | 117,00 | 115,50 | 115,50 | -1,70% | - |
| 09.01.2026 | 119,00 | 121,50 | 117,00 | 117,50 | -0,84% | 56,00 |
| 08.01.2026 | 116,50 | 119,00 | 116,00 | 118,50 | 1,72% | 240,00 |
| 07.01.2026 | 116,00 | 117,50 | 116,00 | 116,50 | -0,85% | 14,00 |
| 06.01.2026 | 116,00 | 118,00 | 115,00 | 117,50 | 0,00% | 100,00 |
| 05.01.2026 | 116,00 | 118,00 | 116,00 | 117,50 | 0,86% | - |
| 02.01.2026 | 117,00 | 118,00 | 116,00 | 116,50 | -1,69% | 15,00 |
| 30.12.2025 | 118,00 | 118,50 | 117,50 | 118,50 | 0,85% | - |
| 29.12.2025 | 117,00 | 118,00 | 117,00 | 117,50 | 0,00% | - |
| 23.12.2025 | 119,00 | 119,50 | 117,50 | 117,50 | -0,84% | 120,00 |
| 22.12.2025 | 119,00 | 119,50 | 117,50 | 118,50 | 0,00% | 93,00 |
| 19.12.2025 | 118,00 | 119,00 | 118,00 | 118,50 | 0,42% | - |
| 18.12.2025 | 117,00 | 119,00 | 116,50 | 118,00 | 0,00% | - |
| 17.12.2025 | 117,00 | 118,50 | 116,50 | 118,00 | 0,43% | - |
| 16.12.2025 | 117,50 | 119,00 | 117,00 | 117,50 | -0,84% | 136,00 |
| 15.12.2025 | 115,00 | 118,50 | 115,00 | 118,50 | 2,60% | 15,00 |
| 12.12.2025 | 115,00 | 116,00 | 115,00 | 115,50 | 0,00% | 224,00 |
| 11.12.2025 | 111,50 | 116,00 | 110,50 | 115,50 | 3,59% | 216,00 |
| 10.12.2025 | 111,00 | 113,00 | 111,00 | 111,50 | 0,00% | - |
| 09.12.2025 | 111,50 | 113,00 | 111,00 | 111,50 | 0,00% | 100,00 |
| 08.12.2025 | 111,00 | 112,00 | 110,00 | 111,50 | 0,00% | 56,00 |
| 05.12.2025 | 112,00 | 113,50 | 111,00 | 111,50 | -1,76% | - |