147,150€
2,54%
Echtzeit-Aktienkurs Cincinnati Financial Corp
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 143,77 | 148,20 | 143,52 | 147,80 | 2,71% | 75,00 |
| 20.11.2024 | 142,60 | 144,35 | 142,48 | 143,90 | 0,38% | - |
| 19.11.2024 | 143,65 | 144,20 | 140,68 | 143,35 | -0,16% | - |
| 18.11.2024 | 144,08 | 144,63 | 142,90 | 143,58 | -0,49% | - |
| 15.11.2024 | 141,13 | 144,35 | 140,70 | 144,27 | 1,51% | - |
| 14.11.2024 | 142,77 | 143,77 | 140,80 | 142,13 | -0,46% | - |
| 13.11.2024 | 142,00 | 143,58 | 140,23 | 142,77 | 0,32% | - |
| 12.11.2024 | 142,05 | 143,35 | 141,88 | 142,33 | 0,33% | - |
| 11.11.2024 | 138,93 | 142,93 | 138,90 | 141,85 | 2,25% | - |
| 08.11.2024 | 136,52 | 139,23 | 136,27 | 138,73 | 1,84% | - |
| 07.11.2024 | 139,40 | 140,13 | 135,50 | 136,23 | -2,37% | - |
| 06.11.2024 | 133,15 | 141,00 | 133,00 | 139,52 | 8,60% | 3.000,00 |
| 05.11.2024 | 127,20 | 128,68 | 126,63 | 128,48 | 1,12% | - |
| 04.11.2024 | 129,10 | 129,25 | 126,48 | 127,05 | -2,14% | - |
| 01.11.2024 | 129,60 | 131,70 | 127,48 | 129,83 | 0,29% | - |
| 31.10.2024 | 131,68 | 132,13 | 123,98 | 129,45 | -2,02% | - |
| 30.10.2024 | 131,08 | 132,68 | 125,65 | 132,13 | 12,49% | - |
| 29.10.2024 | 133,63 | 134,35 | 117,45 | 117,45 | -12,12% | 150,00 |
| 28.10.2024 | 131,33 | 133,85 | 129,98 | 133,65 | 2,16% | - |
| 25.10.2024 | 127,68 | 131,23 | 127,35 | 130,83 | 2,45% | - |
| 24.10.2024 | 128,48 | 129,35 | 127,35 | 127,70 | -0,82% | - |
| 23.10.2024 | 127,93 | 129,18 | 127,43 | 128,75 | 0,27% | - |
| 22.10.2024 | 129,30 | 129,50 | 126,80 | 128,40 | -0,93% | 160,00 |
| 21.10.2024 | 130,30 | 130,83 | 129,23 | 129,60 | -0,40% | - |
| 18.10.2024 | 130,25 | 130,55 | 128,85 | 130,13 | -0,27% | - |
| 17.10.2024 | 127,20 | 130,98 | 126,88 | 130,48 | 2,51% | 256,00 |
| 16.10.2024 | 125,63 | 127,53 | 125,48 | 127,28 | 1,27% | - |
| 15.10.2024 | 125,50 | 127,48 | 124,85 | 125,68 | 0,14% | - |
| 14.10.2024 | 124,80 | 125,63 | 123,68 | 125,50 | 0,60% | - |
| 11.10.2024 | 123,40 | 125,58 | 122,95 | 124,75 | 1,05% | - |
| 10.10.2024 | 123,00 | 125,10 | 122,83 | 123,45 | 0,24% | - |
| 09.10.2024 | 121,88 | 123,83 | 121,75 | 123,15 | 0,98% | - |
| 08.10.2024 | 120,98 | 123,25 | 120,68 | 121,95 | 0,70% | - |
| 07.10.2024 | 125,88 | 126,20 | 120,48 | 121,10 | -4,17% | - |
| 04.10.2024 | 122,90 | 126,53 | 122,90 | 126,38 | 2,70% | - |
| 03.10.2024 | 123,73 | 123,78 | 122,48 | 123,05 | -0,53% | - |
| 02.10.2024 | 123,73 | 124,60 | 123,45 | 123,70 | -0,26% | 29,00 |
| 01.10.2024 | 122,10 | 124,55 | 122,05 | 124,03 | 1,45% | - |
| 30.09.2024 | 121,45 | 122,55 | 120,18 | 122,25 | 0,62% | - |
| 27.09.2024 | 121,03 | 122,05 | 120,13 | 121,50 | 0,54% | - |
| 26.09.2024 | 121,70 | 122,05 | 120,40 | 120,85 | -0,58% | - |
| 25.09.2024 | 121,30 | 122,40 | 121,05 | 121,55 | -0,29% | - |
| 24.09.2024 | 122,55 | 122,73 | 120,93 | 121,90 | -0,51% | - |
| 23.09.2024 | 120,73 | 122,60 | 120,63 | 122,53 | 1,60% | 80,00 |
| 20.09.2024 | 121,55 | 121,78 | 120,53 | 120,60 | -0,88% | - |
| 19.09.2024 | 123,23 | 124,08 | 120,83 | 121,68 | -0,86% | - |
| 18.09.2024 | 122,73 | 123,38 | 121,85 | 122,73 | 0,20% | 27,00 |
| 17.09.2024 | 122,68 | 123,73 | 122,25 | 122,48 | -0,63% | - |
| 16.09.2024 | 122,38 | 123,68 | 122,10 | 123,25 | 0,53% | - |
| 13.09.2024 | 121,90 | 123,03 | 121,60 | 122,60 | 0,45% | - |
| 12.09.2024 | 121,88 | 122,20 | 121,00 | 122,05 | 0,37% | - |
| 11.09.2024 | 123,88 | 124,65 | 120,15 | 121,60 | -2,41% | - |
| 10.09.2024 | 124,30 | 125,60 | 123,78 | 124,60 | 0,04% | - |
| 09.09.2024 | 122,58 | 125,35 | 122,03 | 124,55 | 2,05% | - |
| 06.09.2024 | 122,73 | 124,05 | 121,75 | 122,05 | -0,53% | - |
| 05.09.2024 | 124,65 | 125,35 | 122,23 | 122,70 | -1,62% | - |
| 04.09.2024 | 124,00 | 125,88 | 123,90 | 124,73 | 0,12% | - |
| 03.09.2024 | 123,83 | 125,40 | 122,60 | 124,58 | 0,61% | - |
| 02.09.2024 | 123,78 | 123,83 | 123,48 | 123,83 | -0,12% | - |
| 30.08.2024 | 122,58 | 124,43 | 122,43 | 123,98 | 1,58% | - |
| 29.08.2024 | 121,38 | 122,65 | 120,55 | 122,05 | 0,60% | - |
| 28.08.2024 | 119,88 | 121,33 | 119,50 | 121,33 | 1,91% | - |
| 27.08.2024 | 118,68 | 119,55 | 118,33 | 119,05 | 0,21% | - |
| 26.08.2024 | 118,78 | 120,45 | 118,65 | 118,80 | 0,11% | - |
| 23.08.2024 | 118,85 | 119,33 | 118,13 | 118,68 | -0,08% | - |
| 22.08.2024 | 117,60 | 118,78 | 117,40 | 118,78 | 1,11% | - |
| 21.08.2024 | 117,60 | 118,28 | 116,98 | 117,48 | 0,02% | - |
| 20.08.2024 | 118,55 | 118,73 | 117,35 | 117,45 | -0,89% | - |
| 19.08.2024 | 118,68 | 119,38 | 118,00 | 118,50 | -0,42% | - |
| 16.08.2024 | 118,50 | 119,33 | 117,80 | 119,00 | 0,59% | - |
| 15.08.2024 | 118,40 | 120,08 | 117,88 | 118,30 | 0,15% | - |
| 14.08.2024 | 117,00 | 118,60 | 116,15 | 118,13 | 1,05% | - |
| 13.08.2024 | 116,15 | 116,90 | 115,53 | 116,90 | 0,75% | - |
| 12.08.2024 | 117,43 | 117,68 | 116,03 | 116,03 | -1,19% | - |
| 09.08.2024 | 116,60 | 117,50 | 115,68 | 117,43 | 0,60% | - |
| 08.08.2024 | 115,25 | 117,00 | 114,90 | 116,73 | 1,02% | - |
| 07.08.2024 | 116,95 | 118,23 | 115,33 | 115,55 | -0,43% | - |
| 06.08.2024 | 116,05 | 118,10 | 115,10 | 116,05 | 1,04% | - |
| 05.08.2024 | 117,95 | 118,33 | 113,80 | 114,85 | -3,83% | - |
| 02.08.2024 | 119,60 | 119,73 | 116,03 | 119,43 | -0,81% | - |
| 01.08.2024 | 121,00 | 122,75 | 117,85 | 120,40 | -0,19% | - |
| 31.07.2024 | 120,33 | 121,03 | 119,23 | 120,63 | 0,15% | - |
| 30.07.2024 | 116,88 | 120,73 | 116,70 | 120,45 | 3,10% | - |
| 29.07.2024 | 114,58 | 116,98 | 114,40 | 116,83 | 2,34% | - |
| 26.07.2024 | 110,90 | 115,83 | 104,00 | 114,15 | 2,95% | - |
| 25.07.2024 | 110,85 | 113,23 | 110,40 | 110,88 | 0,18% | - |
| 24.07.2024 | 111,50 | 112,53 | 110,55 | 110,68 | -0,92% | - |
| 23.07.2024 | 110,43 | 113,70 | 110,18 | 111,70 | 1,02% | 46,00 |
| 22.07.2024 | 111,15 | 112,10 | 110,53 | 110,58 | -0,58% | - |
| 19.07.2024 | 115,80 | 116,28 | 110,63 | 111,23 | -3,78% | - |
| 18.07.2024 | 116,50 | 117,53 | 115,50 | 115,60 | -0,60% | - |
| 17.07.2024 | 114,73 | 117,25 | 113,88 | 116,30 | 1,33% | - |
| 16.07.2024 | 113,28 | 115,73 | 112,90 | 114,78 | 1,50% | - |
| 15.07.2024 | 112,53 | 113,95 | 112,45 | 113,08 | 0,85% | - |
| 12.07.2024 | 111,93 | 113,30 | 111,43 | 112,13 | 0,34% | - |
| 11.07.2024 | 109,65 | 111,93 | 109,18 | 111,75 | 1,57% | - |
| 10.07.2024 | 108,00 | 110,03 | 107,95 | 110,03 | 1,76% | - |
| 09.07.2024 | 107,90 | 109,53 | 107,28 | 108,13 | 0,35% | - |
| 08.07.2024 | 106,68 | 108,55 | 106,60 | 107,75 | 0,91% | - |
| 05.07.2024 | 107,95 | 108,85 | 106,00 | 106,78 | -1,11% | - |