140,425€
-2,01%
Echtzeit-Aktienkurs Cincinnati Financial Corp.
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 144,25 | 144,25 | 140,33 | 140,43 | -2,40% | - |
| 23.04.2026 | 141,45 | 144,43 | 141,33 | 143,88 | 1,21% | - |
| 22.04.2026 | 142,38 | 142,90 | 139,65 | 142,15 | 0,12% | - |
| 21.04.2026 | 141,13 | 142,83 | 140,30 | 141,98 | 0,80% | - |
| 20.04.2026 | 141,05 | 143,30 | 140,23 | 140,85 | -0,53% | - |
| 17.04.2026 | 138,77 | 142,38 | 138,00 | 141,60 | 2,39% | - |
| 16.04.2026 | 138,30 | 139,27 | 137,38 | 138,30 | 0,09% | - |
| 15.04.2026 | 138,48 | 139,23 | 137,27 | 138,18 | -0,25% | - |
| 14.04.2026 | 139,08 | 140,30 | 137,40 | 138,52 | -0,47% | 11.800,00 |
| 13.04.2026 | 136,93 | 139,70 | 136,83 | 139,18 | 1,48% | - |
| 10.04.2026 | 140,27 | 140,35 | 136,93 | 137,15 | -2,11% | - |
| 09.04.2026 | 139,77 | 141,33 | 139,08 | 140,10 | 0,11% | - |
| 08.04.2026 | 140,65 | 140,80 | 136,75 | 139,95 | 1,28% | 5.968,00 |
| 07.04.2026 | 138,77 | 139,33 | 137,35 | 138,18 | 0,60% | - |
| 02.04.2026 | 134,75 | 138,50 | 134,43 | 137,35 | 0,92% | - |
| 01.04.2026 | 136,40 | 136,88 | 134,75 | 136,10 | -0,02% | - |
| 31.03.2026 | 137,48 | 137,77 | 134,58 | 136,13 | -0,17% | - |
| 30.03.2026 | 133,83 | 137,35 | 133,83 | 136,35 | 2,13% | - |
| 27.03.2026 | 137,08 | 137,23 | 133,23 | 133,50 | -2,27% | - |
| 26.03.2026 | 134,08 | 136,83 | 133,48 | 136,60 | 1,49% | - |
| 25.03.2026 | 136,85 | 137,88 | 134,38 | 134,60 | -1,34% | - |
| 24.03.2026 | 137,25 | 138,73 | 136,38 | 136,43 | -1,11% | - |
| 23.03.2026 | 135,70 | 140,20 | 135,35 | 137,95 | 0,69% | - |
| 20.03.2026 | 136,13 | 137,45 | 135,60 | 137,00 | 0,57% | - |
| 19.03.2026 | 139,65 | 140,27 | 135,68 | 136,23 | -2,59% | 378,00 |
| 18.03.2026 | 143,52 | 143,68 | 139,60 | 139,85 | -2,07% | - |
| 17.03.2026 | 144,45 | 146,45 | 142,77 | 142,80 | -1,38% | - |
| 16.03.2026 | 144,52 | 146,58 | 143,27 | 144,80 | 0,94% | - |
| 13.03.2026 | 142,58 | 145,20 | 142,38 | 143,45 | 0,56% | - |
| 12.03.2026 | 141,15 | 144,18 | 140,43 | 142,65 | 0,58% | - |
| 11.03.2026 | 141,80 | 142,43 | 140,45 | 141,83 | 0,04% | - |
| 10.03.2026 | 140,60 | 142,60 | 139,65 | 141,77 | 0,94% | - |
| 09.03.2026 | 140,95 | 142,27 | 138,58 | 140,45 | -1,46% | - |
| 06.03.2026 | 143,50 | 143,55 | 140,40 | 142,52 | -0,58% | - |
| 05.03.2026 | 144,60 | 144,83 | 143,30 | 143,35 | -0,69% | - |
| 04.03.2026 | 144,33 | 145,50 | 142,15 | 144,35 | -0,47% | - |
| 03.03.2026 | 144,40 | 146,88 | 142,77 | 145,02 | -0,26% | 1.000,00 |
| 02.03.2026 | 137,98 | 145,50 | 137,70 | 145,40 | 4,74% | - |
| 27.02.2026 | 139,52 | 140,02 | 136,73 | 138,83 | -0,66% | - |
| 26.02.2026 | 138,40 | 140,27 | 138,38 | 139,75 | 0,74% | - |
| 25.02.2026 | 136,20 | 138,98 | 135,95 | 138,73 | 1,61% | - |
| 24.02.2026 | 136,93 | 137,43 | 135,38 | 136,52 | 0,00% | - |
| 23.02.2026 | 136,88 | 139,88 | 136,40 | 136,52 | -1,30% | - |
| 20.02.2026 | 138,52 | 139,15 | 135,95 | 138,33 | 0,25% | - |
| 19.02.2026 | 138,60 | 139,85 | 137,52 | 137,98 | -0,42% | - |
| 18.02.2026 | 140,48 | 141,13 | 137,35 | 138,55 | -1,14% | - |
| 17.02.2026 | 136,95 | 141,02 | 136,75 | 140,15 | 2,00% | - |
| 16.02.2026 | 137,40 | 137,85 | 137,23 | 137,40 | 0,18% | - |
| 13.02.2026 | 139,02 | 139,30 | 136,48 | 137,15 | -1,15% | - |
| 12.02.2026 | 138,18 | 139,55 | 137,10 | 138,75 | 1,13% | - |
| 11.02.2026 | 137,13 | 138,52 | 136,43 | 137,20 | 0,11% | - |
| 10.02.2026 | 141,52 | 141,88 | 133,68 | 137,05 | -3,23% | - |
| 09.02.2026 | 145,77 | 146,20 | 140,73 | 141,63 | -2,86% | - |
| 06.02.2026 | 145,13 | 147,65 | 145,02 | 145,80 | 0,14% | - |
| 05.02.2026 | 143,45 | 146,30 | 141,80 | 145,60 | 1,64% | 35,00 |
| 04.02.2026 | 138,77 | 143,85 | 138,27 | 143,25 | 3,54% | - |
| 03.02.2026 | 137,93 | 140,05 | 136,75 | 138,35 | 0,58% | - |
| 02.02.2026 | 134,02 | 138,00 | 133,93 | 137,55 | 1,36% | - |
| 30.01.2026 | 131,73 | 135,73 | 131,15 | 135,70 | 3,00% | - |
| 29.01.2026 | 132,40 | 134,73 | 131,75 | 131,75 | -0,62% | - |
| 28.01.2026 | 132,10 | 133,70 | 131,08 | 132,58 | 1,03% | - |
| 27.01.2026 | 133,40 | 133,70 | 130,33 | 131,23 | -1,32% | - |
| 26.01.2026 | 132,25 | 134,48 | 131,88 | 132,98 | 0,40% | - |
| 23.01.2026 | 134,88 | 135,00 | 131,95 | 132,45 | -1,38% | - |
| 22.01.2026 | 138,68 | 139,48 | 134,30 | 134,30 | -2,79% | - |
| 21.01.2026 | 137,45 | 138,85 | 136,60 | 138,15 | 0,69% | - |
| 20.01.2026 | 137,48 | 138,95 | 136,13 | 137,20 | -0,88% | - |
| 19.01.2026 | 138,30 | 138,77 | 137,80 | 138,43 | -1,02% | - |
| 16.01.2026 | 141,08 | 141,18 | 139,48 | 139,85 | -0,66% | - |
| 15.01.2026 | 140,68 | 142,45 | 140,23 | 140,77 | 0,43% | - |
| 14.01.2026 | 138,00 | 140,70 | 137,55 | 140,18 | 1,45% | - |
| 13.01.2026 | 140,23 | 141,25 | 137,88 | 138,18 | -1,51% | - |
| 12.01.2026 | 138,93 | 141,15 | 138,45 | 140,30 | 0,14% | - |
| 09.01.2026 | 141,83 | 142,75 | 139,98 | 140,10 | -1,20% | - |
| 08.01.2026 | 139,18 | 142,75 | 139,05 | 141,80 | 1,56% | - |
| 07.01.2026 | 138,45 | 139,90 | 137,30 | 139,63 | 0,70% | - |
| 06.01.2026 | 138,20 | 139,25 | 136,55 | 138,65 | 0,51% | - |
| 05.01.2026 | 138,48 | 139,65 | 136,63 | 137,95 | 0,40% | - |
| 02.01.2026 | 139,08 | 139,60 | 136,83 | 137,40 | -2,08% | - |
| 30.12.2025 | 139,98 | 140,48 | 139,93 | 140,33 | -0,20% | - |
| 29.12.2025 | 139,98 | 141,13 | 139,27 | 140,60 | -0,11% | - |
| 23.12.2025 | 141,65 | 142,93 | 140,68 | 140,75 | -0,90% | - |
| 22.12.2025 | 142,43 | 142,95 | 140,00 | 142,02 | -0,49% | - |
| 19.12.2025 | 143,35 | 143,88 | 142,15 | 142,73 | -0,47% | - |
| 18.12.2025 | 142,58 | 143,43 | 142,48 | 143,40 | 0,81% | - |
| 17.12.2025 | 141,45 | 142,58 | 139,63 | 142,25 | 1,66% | - |
| 16.12.2025 | 141,45 | 142,70 | 139,73 | 139,93 | -1,11% | - |
| 15.12.2025 | 141,77 | 142,55 | 140,75 | 141,50 | 0,60% | - |
| 12.12.2025 | 140,58 | 142,20 | 140,38 | 140,65 | -0,55% | - |
| 11.12.2025 | 138,10 | 141,52 | 137,33 | 141,43 | 2,00% | - |
| 10.12.2025 | 138,88 | 141,35 | 138,30 | 138,65 | -0,29% | - |
| 09.12.2025 | 138,63 | 140,18 | 138,33 | 139,05 | -0,30% | - |
| 08.12.2025 | 139,38 | 139,63 | 139,38 | 139,48 | 0,16% | - |
| 05.12.2025 | 140,13 | 140,27 | 138,83 | 139,25 | -0,94% | - |
| 04.12.2025 | 139,83 | 140,58 | 138,83 | 140,58 | 0,95% | - |
| 03.12.2025 | 140,93 | 141,40 | 138,52 | 139,25 | -1,10% | - |
| 02.12.2025 | 142,88 | 143,52 | 140,70 | 140,80 | -1,64% | - |
| 01.12.2025 | 143,60 | 145,23 | 142,52 | 143,15 | 3,56% | - |
| 28.11.2025 | 145,63 | 146,23 | 134,98 | 138,23 | -4,89% | - |
| 27.11.2025 | 145,45 | 145,63 | 145,30 | 145,33 | -0,12% | - |