116,850€
-1,68%
Echtzeit-Aktienkurs Cincinnati Financial Corp
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 140,88 | 141,05 | 134,98 | 135,02 | -4,00% | 30,00 |
| 03.03.2025 | 142,13 | 143,43 | 139,93 | 140,65 | -1,32% | 9,00 |
| 28.02.2025 | 139,18 | 142,52 | 138,93 | 142,52 | 2,61% | - |
| 27.02.2025 | 134,08 | 139,05 | 133,77 | 138,90 | 3,95% | - |
| 26.02.2025 | 133,63 | 134,30 | 132,95 | 133,63 | 0,45% | - |
| 25.02.2025 | 130,95 | 133,52 | 130,55 | 133,02 | 1,55% | - |
| 24.02.2025 | 129,20 | 131,93 | 129,20 | 131,00 | 1,49% | - |
| 21.02.2025 | 129,45 | 132,05 | 128,80 | 129,08 | -0,12% | - |
| 20.02.2025 | 130,60 | 130,65 | 127,85 | 129,23 | -1,22% | - |
| 19.02.2025 | 130,75 | 131,73 | 129,60 | 130,83 | 0,04% | - |
| 18.02.2025 | 131,18 | 132,35 | 129,85 | 130,77 | -0,17% | - |
| 17.02.2025 | 130,63 | 131,15 | 130,60 | 131,00 | 0,38% | 70,00 |
| 14.02.2025 | 131,35 | 132,00 | 129,77 | 130,50 | -0,48% | - |
| 13.02.2025 | 128,38 | 131,30 | 128,02 | 131,13 | 1,96% | - |
| 12.02.2025 | 134,48 | 134,50 | 127,73 | 128,60 | -4,40% | 60,00 |
| 11.02.2025 | 131,40 | 140,02 | 131,25 | 134,52 | 2,28% | 35,00 |
| 10.02.2025 | 132,85 | 133,73 | 131,43 | 131,52 | -0,77% | - |
| 07.02.2025 | 132,85 | 133,70 | 131,80 | 132,55 | -0,11% | - |
| 06.02.2025 | 131,90 | 133,83 | 131,60 | 132,70 | 0,89% | - |
| 05.02.2025 | 130,10 | 131,65 | 129,80 | 131,52 | 0,98% | - |
| 04.02.2025 | 132,73 | 133,13 | 130,25 | 130,25 | -2,07% | - |
| 03.02.2025 | 131,88 | 133,98 | 131,02 | 133,00 | 0,68% | - |
| 31.01.2025 | 134,08 | 134,58 | 131,55 | 132,10 | -1,09% | - |
| 30.01.2025 | 132,98 | 134,25 | 131,95 | 133,55 | 0,53% | - |
| 29.01.2025 | 133,52 | 134,93 | 131,98 | 132,85 | -0,58% | 4,00 |
| 28.01.2025 | 134,52 | 135,43 | 133,05 | 133,63 | -0,52% | - |
| 27.01.2025 | 130,15 | 134,52 | 129,25 | 134,33 | 2,71% | - |
| 24.01.2025 | 130,20 | 130,90 | 129,40 | 130,77 | 0,11% | - |
| 23.01.2025 | 132,55 | 133,38 | 130,52 | 130,63 | -1,43% | 40,00 |
| 22.01.2025 | 134,63 | 135,98 | 132,48 | 132,52 | -1,47% | - |
| 21.01.2025 | 135,93 | 136,98 | 132,73 | 134,50 | -0,77% | - |
| 20.01.2025 | 136,50 | 136,63 | 135,35 | 135,55 | -1,02% | - |
| 17.01.2025 | 139,05 | 140,75 | 136,83 | 136,95 | -1,26% | - |
| 16.01.2025 | 137,43 | 139,10 | 136,83 | 138,70 | 1,07% | - |
| 15.01.2025 | 135,58 | 139,33 | 135,33 | 137,23 | 1,33% | - |
| 14.01.2025 | 132,75 | 135,43 | 131,40 | 135,43 | 1,80% | - |
| 13.01.2025 | 132,50 | 133,77 | 131,35 | 133,02 | 0,55% | - |
| 10.01.2025 | 137,55 | 137,75 | 129,98 | 132,30 | -3,69% | - |
| 09.01.2025 | 137,38 | 137,63 | 137,10 | 137,38 | 0,04% | - |
| 08.01.2025 | 137,73 | 138,43 | 135,90 | 137,33 | -0,15% | 10,00 |
| 07.01.2025 | 136,25 | 138,33 | 135,88 | 137,52 | 0,73% | - |
| 06.01.2025 | 137,75 | 139,33 | 135,80 | 136,52 | -0,96% | 10,00 |
| 03.01.2025 | 138,93 | 139,10 | 136,75 | 137,85 | -0,70% | - |
| 02.01.2025 | 139,20 | 140,58 | 137,88 | 138,83 | 1,54% | - |
| 30.12.2024 | 137,73 | 137,98 | 136,70 | 136,73 | -1,07% | - |
| 27.12.2024 | 139,43 | 140,02 | 137,38 | 138,20 | 0,67% | - |
| 23.12.2024 | 138,95 | 139,25 | 136,60 | 137,27 | -0,99% | - |
| 20.12.2024 | 137,08 | 138,83 | 135,55 | 138,65 | 1,08% | - |
| 19.12.2024 | 137,30 | 138,95 | 136,35 | 137,18 | -0,56% | - |
| 18.12.2024 | 140,88 | 142,27 | 137,95 | 137,95 | -2,08% | 22,00 |
| 17.12.2024 | 144,68 | 145,15 | 140,20 | 140,88 | -2,78% | - |
| 16.12.2024 | 144,88 | 146,52 | 144,65 | 144,90 | -0,09% | - |
| 13.12.2024 | 145,43 | 146,25 | 144,38 | 145,02 | -0,28% | - |
| 12.12.2024 | 143,98 | 146,30 | 142,75 | 145,43 | 0,54% | - |
| 11.12.2024 | 142,33 | 144,80 | 142,00 | 144,65 | 1,65% | - |
| 10.12.2024 | 145,50 | 146,02 | 141,25 | 142,30 | -2,25% | - |
| 09.12.2024 | 147,80 | 147,88 | 144,60 | 145,58 | -1,46% | - |
| 06.12.2024 | 148,60 | 150,18 | 147,27 | 147,73 | -0,49% | - |
| 05.12.2024 | 148,45 | 149,30 | 147,68 | 148,45 | -0,17% | - |
| 04.12.2024 | 149,20 | 149,90 | 147,20 | 148,70 | -0,15% | - |
| 03.12.2024 | 150,15 | 150,88 | 148,55 | 148,93 | -0,78% | - |
| 02.12.2024 | 151,77 | 152,75 | 149,60 | 150,10 | -11,89% | - |
| 29.11.2024 | 151,83 | 170,35 | 150,58 | 170,35 | 11,96% | - |
| 28.11.2024 | 151,98 | 152,25 | 151,88 | 152,15 | 0,41% | 150,00 |