126,800€
-0,90%
Echtzeit-Aktienkurs Cincinnati Financial Corp.
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 126,18 | 127,98 | 125,78 | 127,23 | 1,13% | - |
| 24.07.2025 | 128,27 | 129,00 | 124,70 | 125,80 | -1,91% | - |
| 23.07.2025 | 129,02 | 130,50 | 127,60 | 128,25 | -0,23% | 20,00 |
| 22.07.2025 | 127,43 | 128,93 | 127,30 | 128,55 | 0,90% | - |
| 21.07.2025 | 129,80 | 130,02 | 127,30 | 127,40 | -1,75% | - |
| 18.07.2025 | 128,55 | 129,90 | 127,85 | 129,68 | 0,84% | - |
| 17.07.2025 | 127,15 | 128,83 | 124,85 | 128,60 | 1,24% | - |
| 16.07.2025 | 125,25 | 127,68 | 124,20 | 127,03 | 1,05% | - |
| 15.07.2025 | 128,10 | 128,50 | 125,53 | 125,70 | -1,78% | - |
| 14.07.2025 | 125,60 | 128,10 | 125,45 | 127,98 | 1,43% | - |
| 11.07.2025 | 126,13 | 126,75 | 125,10 | 126,18 | -0,14% | - |
| 10.07.2025 | 124,73 | 126,95 | 124,38 | 126,35 | 0,96% | - |
| 09.07.2025 | 124,60 | 127,05 | 124,18 | 125,15 | 0,40% | - |
| 08.07.2025 | 124,68 | 125,78 | 124,23 | 124,65 | -0,12% | - |
| 07.07.2025 | 125,83 | 127,20 | 124,23 | 124,80 | -1,89% | - |
| 04.07.2025 | 125,73 | 127,68 | 125,43 | 127,20 | 0,63% | - |
| 03.07.2025 | 123,98 | 127,80 | 123,83 | 126,40 | 2,22% | - |
| 02.07.2025 | 127,03 | 127,30 | 122,70 | 123,65 | -2,37% | - |
| 01.07.2025 | 126,13 | 127,48 | 124,40 | 126,65 | 0,22% | - |
| 30.06.2025 | 125,28 | 126,73 | 124,23 | 126,38 | 1,20% | - |
| 27.06.2025 | 124,88 | 125,18 | 123,45 | 124,88 | 0,24% | - |
| 26.06.2025 | 123,20 | 124,65 | 122,78 | 124,58 | 1,01% | 140,00 |
| 25.06.2025 | 126,38 | 126,80 | 123,05 | 123,33 | -2,37% | - |
| 24.06.2025 | 127,83 | 128,23 | 125,85 | 126,33 | -0,63% | - |
| 23.06.2025 | 125,53 | 127,20 | 125,10 | 127,13 | 0,65% | - |
| 20.06.2025 | 126,20 | 127,45 | 125,93 | 126,30 | 0,60% | - |
| 19.06.2025 | 126,78 | 126,88 | 125,55 | 125,55 | -1,12% | - |
| 18.06.2025 | 126,45 | 127,83 | 126,13 | 126,98 | 0,40% | - |
| 17.06.2025 | 126,40 | 126,65 | 124,53 | 126,48 | -0,35% | 118,00 |
| 16.06.2025 | 126,95 | 127,80 | 125,95 | 126,93 | 0,18% | - |
| 13.06.2025 | 126,70 | 128,55 | 126,48 | 126,70 | -1,03% | - |
| 12.06.2025 | 127,18 | 128,08 | 125,75 | 128,02 | -0,02% | - |
| 11.06.2025 | 128,30 | 129,15 | 127,18 | 128,05 | -0,49% | - |
| 10.06.2025 | 130,30 | 130,65 | 128,13 | 128,68 | -1,30% | - |
| 09.06.2025 | 132,05 | 133,27 | 127,73 | 130,38 | -1,64% | - |
| 06.06.2025 | 131,45 | 133,58 | 131,40 | 132,55 | 1,22% | - |
| 05.06.2025 | 131,10 | 131,45 | 129,18 | 130,95 | -0,23% | - |
| 04.06.2025 | 133,33 | 133,48 | 131,13 | 131,25 | -1,54% | - |
| 03.06.2025 | 132,27 | 133,73 | 130,20 | 133,30 | 0,70% | - |
| 02.06.2025 | 131,85 | 132,52 | 128,83 | 132,38 | -0,34% | - |
| 30.05.2025 | 132,30 | 133,02 | 131,40 | 132,83 | 0,74% | - |
| 29.05.2025 | 133,60 | 133,60 | 129,90 | 131,85 | 0,69% | - |
| 28.05.2025 | 131,90 | 132,40 | 130,77 | 130,95 | -0,66% | - |
| 27.05.2025 | 129,48 | 132,02 | 128,33 | 131,83 | 1,62% | - |
| 26.05.2025 | 129,00 | 129,85 | 128,93 | 129,73 | 1,07% | - |
| 23.05.2025 | 128,20 | 128,65 | 126,25 | 128,35 | -0,37% | - |
| 22.05.2025 | 129,52 | 130,38 | 127,88 | 128,83 | -0,50% | - |
| 21.05.2025 | 131,93 | 132,48 | 129,27 | 129,48 | -2,72% | - |
| 20.05.2025 | 133,65 | 134,40 | 132,73 | 133,10 | -0,91% | - |
| 19.05.2025 | 133,63 | 134,98 | 131,73 | 134,33 | -0,74% | - |
| 16.05.2025 | 133,05 | 135,33 | 132,90 | 135,33 | 1,33% | - |
| 15.05.2025 | 130,25 | 133,77 | 129,55 | 133,55 | 1,93% | - |
| 14.05.2025 | 132,93 | 133,10 | 129,40 | 131,02 | -1,36% | - |
| 13.05.2025 | 134,50 | 135,33 | 132,73 | 132,83 | -1,77% | - |
| 12.05.2025 | 133,55 | 137,18 | 131,77 | 135,23 | 3,05% | - |
| 09.05.2025 | 130,75 | 131,68 | 129,90 | 131,23 | 0,42% | - |
| 08.05.2025 | 129,40 | 131,98 | 128,52 | 130,68 | 1,73% | - |
| 07.05.2025 | 128,13 | 128,98 | 125,35 | 128,45 | 1,26% | - |
| 06.05.2025 | 126,58 | 127,90 | 125,48 | 126,85 | -0,24% | - |
| 05.05.2025 | 125,93 | 127,85 | 124,38 | 127,15 | 0,04% | - |
| 02.05.2025 | 124,53 | 127,50 | 123,10 | 127,10 | 3,46% | 100,00 |
| 30.04.2025 | 122,90 | 123,28 | 119,45 | 122,85 | -0,02% | - |
| 29.04.2025 | 119,33 | 125,70 | 119,03 | 122,88 | 3,30% | - |
| 28.04.2025 | 116,93 | 119,85 | 116,93 | 118,95 | 1,06% | - |
| 25.04.2025 | 119,98 | 120,15 | 116,30 | 117,70 | -0,97% | - |
| 24.04.2025 | 117,65 | 119,33 | 116,55 | 118,85 | 0,46% | - |
| 23.04.2025 | 118,70 | 120,78 | 116,58 | 118,30 | 1,70% | - |
| 22.04.2025 | 110,85 | 116,65 | 110,85 | 116,33 | 0,06% | 14,00 |
| 17.04.2025 | 117,25 | 117,78 | 114,30 | 116,25 | 0,19% | - |
| 16.04.2025 | 116,25 | 118,43 | 115,48 | 116,03 | -1,76% | - |
| 15.04.2025 | 117,23 | 119,55 | 117,18 | 118,10 | 0,60% | - |
| 14.04.2025 | 115,70 | 118,35 | 115,48 | 117,40 | 1,60% | - |
| 11.04.2025 | 117,63 | 118,23 | 112,90 | 115,55 | -1,68% | - |
| 10.04.2025 | 122,65 | 123,03 | 115,93 | 117,53 | -4,49% | - |
| 09.04.2025 | 112,70 | 123,53 | 110,98 | 123,05 | 6,08% | - |
| 08.04.2025 | 117,33 | 121,85 | 114,28 | 116,00 | 0,00% | - |
| 07.04.2025 | 117,10 | 120,80 | 112,75 | 116,00 | -3,63% | - |
| 04.04.2025 | 130,20 | 130,85 | 119,50 | 120,38 | -8,27% | - |
| 03.04.2025 | 131,93 | 132,25 | 128,73 | 131,23 | -3,55% | - |
| 02.04.2025 | 136,45 | 136,63 | 134,93 | 136,05 | -0,42% | - |
| 01.04.2025 | 136,13 | 137,58 | 134,85 | 136,63 | 0,07% | - |
| 31.03.2025 | 134,33 | 137,15 | 133,10 | 136,52 | 5,22% | - |
| 28.03.2025 | 136,58 | 137,90 | 129,68 | 129,75 | -1,20% | - |
| 27.03.2025 | 136,23 | 137,25 | 130,98 | 131,33 | -0,45% | - |
| 26.03.2025 | 135,18 | 139,88 | 131,88 | 131,93 | 0,36% | - |
| 25.03.2025 | 134,68 | 135,77 | 128,55 | 131,45 | 2,46% | - |
| 24.03.2025 | 134,75 | 135,98 | 128,27 | 128,30 | -0,87% | - |
| 21.03.2025 | 134,88 | 135,70 | 128,93 | 129,43 | -4,04% | - |
| 20.03.2025 | 135,85 | 136,60 | 134,18 | 134,88 | -0,64% | - |
| 19.03.2025 | 133,63 | 137,20 | 133,58 | 135,75 | 4,34% | - |
| 18.03.2025 | 134,60 | 135,27 | 129,48 | 130,10 | -2,11% | - |
| 17.03.2025 | 133,10 | 135,65 | 132,70 | 132,90 | 1,62% | - |
| 14.03.2025 | 131,58 | 136,10 | 127,68 | 130,77 | -3,50% | - |
| 13.03.2025 | 128,60 | 135,58 | 128,15 | 135,52 | 1,99% | - |
| 12.03.2025 | 128,73 | 132,88 | 126,13 | 132,88 | 4,87% | - |
| 11.03.2025 | 127,78 | 129,02 | 125,23 | 126,70 | -0,02% | - |
| 10.03.2025 | 128,70 | 131,05 | 126,20 | 126,73 | -1,82% | - |
| 07.03.2025 | 130,05 | 130,50 | 127,30 | 129,08 | -1,07% | - |
| 06.03.2025 | 132,52 | 134,15 | 129,45 | 130,48 | -1,66% | 150,00 |
| 05.03.2025 | 135,48 | 135,52 | 132,15 | 132,68 | -1,74% | 20,00 |