157,125€
-0,93%
Echtzeit-Aktienkurs Cincinnati Financial Corp.
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 159,45 | 159,70 | 157,45 | 157,70 | -0,76% | - |
| 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% | - |
| 03.06.2026 | 135,88 | 137,65 | 135,70 | 136,18 | 0,26% | - |
| 02.06.2026 | 134,40 | 136,77 | 134,02 | 135,83 | 0,70% | - |
| 01.06.2026 | 135,50 | 136,45 | 133,80 | 134,88 | -0,06% | - |
| 29.05.2026 | 137,55 | 137,75 | 134,90 | 134,95 | -1,78% | - |
| 28.05.2026 | 140,33 | 140,35 | 136,85 | 137,40 | -1,79% | - |
| 27.05.2026 | 143,58 | 144,30 | 139,83 | 139,90 | -2,59% | - |
| 26.05.2026 | 145,38 | 145,52 | 143,60 | 143,63 | -1,46% | - |
| 25.05.2026 | 145,80 | 145,90 | 145,50 | 145,75 | 0,62% | - |
| 22.05.2026 | 145,33 | 146,23 | 144,50 | 144,85 | 0,00% | - |
| 21.05.2026 | 144,93 | 145,43 | 143,40 | 144,85 | -0,07% | 1.344,00 |
| 20.05.2026 | 144,70 | 145,43 | 143,40 | 144,95 | 0,24% | - |
| 19.05.2026 | 143,73 | 145,33 | 142,93 | 144,60 | 0,43% | - |
| 18.05.2026 | 142,23 | 145,27 | 141,90 | 143,98 | 0,56% | - |
| 15.05.2026 | 141,08 | 144,18 | 140,60 | 143,18 | 1,08% | - |
| 14.05.2026 | 139,65 | 141,85 | 139,48 | 141,65 | 1,60% | - |
| 13.05.2026 | 139,77 | 141,10 | 138,02 | 139,43 | -0,07% | - |
| 12.05.2026 | 138,55 | 140,88 | 138,33 | 139,52 | 0,65% | - |
| 11.05.2026 | 137,18 | 138,83 | 136,88 | 138,63 | 1,08% | - |
| 08.05.2026 | 138,40 | 138,55 | 136,65 | 137,15 | -0,71% | 28,00 |
| 07.05.2026 | 136,70 | 138,18 | 135,45 | 138,13 | 1,26% | - |
| 06.05.2026 | 137,15 | 138,73 | 136,10 | 136,40 | -0,51% | - |
| 05.05.2026 | 136,88 | 137,60 | 135,60 | 137,10 | 0,42% | - |
| 04.05.2026 | 138,33 | 139,05 | 136,02 | 136,52 | -2,06% | - |
| 30.04.2026 | 139,48 | 140,65 | 137,48 | 139,40 | -0,21% | - |
| 29.04.2026 | 141,27 | 141,83 | 138,55 | 139,70 | -0,85% | - |
| 28.04.2026 | 141,40 | 143,33 | 139,30 | 140,90 | -0,30% | - |
| 27.04.2026 | 140,18 | 142,58 | 139,83 | 141,33 | 0,64% | - |
| 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% | - |