153,325€
0,31%
Echtzeit-Aktienkurs Cincinnati Financial Corp.
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 153,65 | 153,65 | 153,25 | 153,25 | 0,07% | - |
| 20.10.2026 | 151,63 | 153,85 | 151,30 | 153,15 | 1,22% | - |
| 19.10.2026 | 153,23 | 153,30 | 150,85 | 151,30 | -0,69% | - |
| 16.10.2026 | 149,25 | 152,40 | 147,65 | 152,35 | 2,20% | 1.088,00 |
| 15.10.2026 | 148,55 | 152,13 | 148,18 | 149,08 | -0,25% | - |
| 14.10.2026 | 147,93 | 149,52 | 146,93 | 149,45 | 1,01% | - |
| 13.10.2026 | 148,48 | 149,33 | 147,18 | 147,95 | -0,37% | - |
| 12.10.2026 | 146,18 | 149,02 | 145,90 | 148,50 | 1,78% | - |
| 09.10.2026 | 147,45 | 148,18 | 145,83 | 145,90 | -1,00% | - |
| 08.10.2026 | 144,25 | 147,65 | 143,75 | 147,38 | 2,11% | - |
| 07.10.2026 | 145,20 | 146,43 | 144,27 | 144,33 | -0,36% | - |
| 06.10.2026 | 144,68 | 145,75 | 143,75 | 144,85 | 0,22% | 80,00 |
| 05.10.2026 | 144,58 | 145,77 | 143,95 | 144,52 | 0,43% | 38,00 |
| 02.10.2026 | 144,52 | 145,38 | 142,88 | 143,90 | 0,09% | - |
| 01.10.2026 | 141,33 | 144,15 | 140,13 | 143,77 | 2,19% | 468,00 |
| 30.09.2026 | 142,27 | 142,45 | 140,55 | 140,70 | -1,28% | - |
| 29.09.2026 | 143,20 | 143,45 | 141,50 | 142,52 | 0,04% | - |
| 28.09.2026 | 142,35 | 143,68 | 142,18 | 142,48 | -0,18% | - |
| 25.09.2026 | 142,88 | 143,30 | 141,38 | 142,73 | -0,04% | - |
| 24.09.2026 | 142,55 | 145,80 | 142,05 | 142,77 | -0,04% | 1.620,00 |
| 23.09.2026 | 144,43 | 145,40 | 142,73 | 142,83 | -1,42% | - |
| 22.09.2026 | 145,48 | 146,48 | 143,43 | 144,88 | -0,48% | - |
| 21.09.2026 | 147,55 | 148,10 | 145,35 | 145,58 | -1,05% | - |
| 18.09.2026 | 148,40 | 148,40 | 146,38 | 147,13 | -0,61% | - |
| 17.09.2026 | 149,73 | 150,50 | 147,13 | 148,02 | -0,59% | - |
| 16.09.2026 | 149,05 | 150,05 | 147,95 | 148,90 | 0,13% | - |
| 15.09.2026 | 148,80 | 149,10 | 147,43 | 148,70 | -0,18% | - |
| 14.09.2026 | 145,95 | 150,33 | 145,95 | 148,98 | 1,74% | - |
| 11.09.2026 | 146,58 | 147,90 | 145,38 | 146,43 | 0,21% | - |
| 10.09.2026 | 145,77 | 147,52 | 145,10 | 146,13 | 0,41% | - |
| 09.09.2026 | 145,60 | 145,95 | 144,05 | 145,52 | 0,03% | - |
| 08.09.2026 | 146,83 | 147,45 | 144,18 | 145,48 | -1,00% | - |
| 07.09.2026 | 147,20 | 147,35 | 146,65 | 146,95 | -0,20% | - |
| 04.09.2026 | 150,35 | 150,58 | 147,15 | 147,25 | -1,96% | - |
| 03.09.2026 | 148,10 | 150,45 | 147,77 | 150,20 | 1,37% | - |
| 02.09.2026 | 146,95 | 149,00 | 146,70 | 148,18 | 0,77% | - |
| 01.09.2026 | 146,52 | 148,73 | 145,60 | 147,05 | 0,51% | - |
| 31.08.2026 | 148,05 | 148,25 | 146,00 | 146,30 | -1,43% | - |
| 28.08.2026 | 147,90 | 149,45 | 147,73 | 148,43 | 0,20% | - |
| 27.08.2026 | 148,25 | 148,77 | 145,58 | 148,13 | 0,15% | 1.450,00 |
| 26.08.2026 | 146,83 | 148,73 | 146,63 | 147,90 | 0,75% | - |
| 25.08.2026 | 147,15 | 147,52 | 146,02 | 146,80 | -0,02% | - |
| 24.08.2026 | 143,85 | 147,30 | 143,80 | 146,83 | 2,00% | - |
| 21.08.2026 | 143,90 | 145,35 | 143,70 | 143,95 | 0,03% | - |
| 20.08.2026 | 144,40 | 144,70 | 142,73 | 143,90 | -0,21% | - |
| 19.08.2026 | 147,60 | 148,08 | 143,95 | 144,20 | -2,60% | - |
| 18.08.2026 | 147,08 | 150,83 | 146,88 | 148,05 | 0,24% | - |
| 17.08.2026 | 149,75 | 150,58 | 147,58 | 147,70 | -1,37% | - |
| 14.08.2026 | 149,70 | 150,30 | 148,93 | 149,75 | -0,02% | - |
| 13.08.2026 | 149,80 | 151,77 | 149,13 | 149,77 | 0,03% | 126,00 |
| 12.08.2026 | 150,25 | 150,75 | 148,18 | 149,73 | -0,20% | - |
| 11.08.2026 | 150,75 | 151,08 | 149,02 | 150,02 | -0,37% | - |
| 10.08.2026 | 153,35 | 153,40 | 150,10 | 150,58 | -1,57% | - |
| 07.08.2026 | 155,33 | 155,65 | 152,70 | 152,98 | -1,53% | - |
| 06.08.2026 | 154,25 | 156,60 | 153,70 | 155,35 | 0,93% | - |
| 05.08.2026 | 156,18 | 156,93 | 152,98 | 153,93 | -1,04% | - |
| 04.08.2026 | 155,10 | 155,80 | 151,77 | 155,55 | 0,58% | 1.152,00 |
| 03.08.2026 | 154,93 | 155,68 | 153,33 | 154,65 | 0,36% | - |
| 31.07.2026 | 152,63 | 154,33 | 150,70 | 154,10 | 1,72% | - |
| 30.07.2026 | 158,73 | 159,13 | 150,83 | 151,50 | -4,34% | - |
| 29.07.2026 | 160,02 | 161,27 | 156,35 | 158,38 | -1,20% | - |
| 28.07.2026 | 159,33 | 163,25 | 154,38 | 160,30 | -0,82% | - |
| 27.07.2026 | 161,77 | 163,15 | 159,83 | 161,63 | 0,70% | - |
| 24.07.2026 | 157,58 | 161,08 | 157,38 | 160,50 | 1,79% | - |
| 23.07.2026 | 156,48 | 158,18 | 155,52 | 157,68 | 0,69% | - |
| 22.07.2026 | 158,05 | 158,83 | 156,00 | 156,60 | -1,03% | - |
| 21.07.2026 | 157,75 | 158,88 | 155,48 | 158,23 | 0,11% | - |
| 20.07.2026 | 157,98 | 159,52 | 157,73 | 158,05 | 0,03% | - |
| 17.07.2026 | 152,77 | 159,65 | 152,73 | 158,00 | 2,51% | - |
| 16.07.2026 | 150,35 | 154,18 | 149,88 | 154,13 | 2,72% | - |
| 15.07.2026 | 157,77 | 158,05 | 150,05 | 150,05 | -4,73% | - |
| 14.07.2026 | 160,48 | 160,58 | 157,45 | 157,50 | -1,84% | - |
| 13.07.2026 | 156,35 | 160,75 | 156,08 | 160,45 | 2,18% | - |
| 10.07.2026 | 153,10 | 157,08 | 152,85 | 157,02 | 2,38% | - |
| 09.07.2026 | 159,45 | 159,70 | 152,02 | 153,38 | -3,48% | - |
| 08.07.2026 | 165,40 | 165,40 | 158,73 | 158,90 | -4,84% | - |
| 07.07.2026 | 165,38 | 170,48 | 165,27 | 166,98 | 0,77% | - |
| 06.07.2026 | 168,73 | 169,18 | 165,45 | 165,70 | -1,60% | - |
| 03.07.2026 | 168,35 | 168,63 | 168,05 | 168,40 | 0,27% | - |
| 02.07.2026 | 164,48 | 168,00 | 163,13 | 167,95 | 2,10% | - |
| 01.07.2026 | 161,90 | 164,98 | 161,60 | 164,50 | 1,53% | - |
| 30.06.2026 | 163,77 | 164,25 | 161,55 | 162,02 | -0,63% | - |
| 29.06.2026 | 162,05 | 163,23 | 160,48 | 163,05 | 0,82% | - |
| 26.06.2026 | 155,10 | 162,05 | 154,60 | 161,73 | 3,49% | - |
| 25.06.2026 | 157,90 | 159,13 | 155,68 | 156,27 | -0,56% | - |
| 24.06.2026 | 155,00 | 158,60 | 154,88 | 157,15 | 1,73% | - |
| 23.06.2026 | 148,75 | 154,63 | 148,00 | 154,48 | 2,34% | - |
| 22.06.2026 | 148,20 | 153,27 | 148,18 | 150,95 | 2,06% | - |
| 19.06.2026 | 148,23 | 148,48 | 147,90 | 147,90 | -0,84% | - |
| 18.06.2026 | 149,95 | 151,27 | 147,88 | 149,15 | -0,07% | - |
| 17.06.2026 | 148,25 | 149,63 | 147,38 | 149,25 | 0,84% | - |
| 16.06.2026 | 146,00 | 148,75 | 145,80 | 148,00 | 1,23% | - |
| 15.06.2026 | 147,38 | 147,58 | 143,40 | 146,20 | 0,14% | - |
| 12.06.2026 | 145,55 | 146,98 | 144,13 | 146,00 | 0,43% | - |
| 11.06.2026 | 144,70 | 147,83 | 144,30 | 145,38 | 0,87% | - |
| 10.06.2026 | 141,40 | 145,20 | 140,27 | 144,13 | 1,53% | - |
| 09.06.2026 | 141,02 | 143,35 | 139,50 | 141,95 | 0,91% | 56,00 |
| 08.06.2026 | 143,27 | 144,35 | 140,63 | 140,68 | -1,92% | - |
| 05.06.2026 | 137,58 | 143,73 | 137,27 | 143,43 | 3,63% | - |
| 04.06.2026 | 135,58 | 139,52 | 135,18 | 138,40 | 1,63% | - |