138,010€
-0,17%
Echtzeit-Aktienkurs Cincinnati Financial Corp.
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 136,61 | 137,60 | 135,62 | 137,08 | 0,40% | 84,00 |
| 04.05.2026 | 138,13 | 139,03 | 136,02 | 136,53 | -2,07% | 42,00 |
| 30.04.2026 | 139,98 | 140,65 | 137,50 | 139,42 | -0,30% | - |
| 29.04.2026 | 141,08 | 141,77 | 138,52 | 139,84 | -0,78% | 14,00 |
| 28.04.2026 | 141,58 | 143,30 | 139,27 | 140,94 | 0,41% | - |
| 27.04.2026 | 140,34 | 142,55 | 139,83 | 140,36 | 0,01% | 15,00 |
| 24.04.2026 | 143,96 | 144,03 | 140,33 | 140,34 | -2,50% | 920,00 |
| 23.04.2026 | 141,71 | 144,43 | 141,56 | 143,94 | 1,35% | 75,00 |
| 22.04.2026 | 142,05 | 142,66 | 139,68 | 142,02 | 0,19% | 58,00 |
| 21.04.2026 | 140,92 | 142,80 | 140,30 | 141,75 | 0,65% | 15,00 |
| 20.04.2026 | 141,40 | 143,28 | 140,23 | 140,84 | -0,68% | 15,00 |
| 17.04.2026 | 138,68 | 142,32 | 137,97 | 141,80 | 2,25% | 43,00 |
| 16.04.2026 | 138,06 | 139,10 | 137,38 | 138,68 | 0,41% | 8,00 |
| 15.04.2026 | 138,47 | 139,21 | 137,29 | 138,12 | -0,27% | - |
| 14.04.2026 | 139,12 | 139,81 | 137,40 | 138,50 | -0,50% | 54,00 |
| 13.04.2026 | 137,26 | 139,68 | 137,04 | 139,20 | 1,25% | 452,00 |
| 10.04.2026 | 140,20 | 140,35 | 136,95 | 137,48 | -1,86% | 246,00 |
| 09.04.2026 | 140,02 | 141,30 | 139,05 | 140,08 | 0,03% | 15,00 |
| 08.04.2026 | 140,25 | 140,56 | 136,67 | 140,04 | 1,36% | - |
| 07.04.2026 | 138,80 | 139,30 | 137,35 | 138,16 | 0,63% | 38,00 |
| 02.04.2026 | 135,11 | 138,45 | 134,76 | 137,30 | 0,93% | - |
| 01.04.2026 | 136,16 | 136,70 | 134,50 | 136,04 | -0,08% | - |
| 31.03.2026 | 137,31 | 137,65 | 134,58 | 136,15 | -0,26% | 399,00 |
| 30.03.2026 | 133,60 | 137,28 | 133,56 | 136,50 | 2,26% | 14,00 |
| 27.03.2026 | 136,61 | 136,91 | 129,08 | 133,48 | -2,33% | 586,00 |
| 26.03.2026 | 134,47 | 136,82 | 133,96 | 136,66 | 1,59% | 888,00 |
| 25.03.2026 | 136,49 | 138,02 | 133,57 | 134,52 | -1,31% | - |
| 24.03.2026 | 137,40 | 138,68 | 136,12 | 136,30 | -1,19% | - |
| 23.03.2026 | 136,36 | 139,81 | 135,80 | 137,94 | 0,24% | 599,00 |
| 20.03.2026 | 136,51 | 137,61 | 135,62 | 137,61 | 0,99% | 87,00 |
| 19.03.2026 | 139,68 | 140,28 | 134,89 | 136,26 | -2,43% | - |
| 18.03.2026 | 143,01 | 143,26 | 139,62 | 139,66 | -2,21% | 24,00 |
| 17.03.2026 | 145,00 | 146,42 | 141,99 | 142,82 | -1,35% | 17,00 |
| 16.03.2026 | 143,68 | 146,55 | 143,09 | 144,78 | 0,88% | 253,00 |
| 13.03.2026 | 143,05 | 145,61 | 142,38 | 143,52 | 0,60% | 150,00 |
| 12.03.2026 | 141,60 | 144,15 | 140,44 | 142,66 | 0,68% | - |
| 11.03.2026 | 141,68 | 142,43 | 140,42 | 141,70 | -0,17% | - |
| 10.03.2026 | 140,33 | 143,45 | 139,51 | 141,94 | 1,13% | - |
| 09.03.2026 | 141,21 | 142,51 | 138,55 | 140,36 | -1,40% | 15,00 |
| 06.03.2026 | 143,24 | 143,65 | 140,28 | 142,36 | -0,61% | 458,00 |
| 05.03.2026 | 144,66 | 144,86 | 143,24 | 143,24 | -0,78% | - |
| 04.03.2026 | 144,66 | 145,48 | 142,10 | 144,36 | -0,48% | - |
| 03.03.2026 | 144,71 | 146,89 | 142,78 | 145,06 | -0,21% | 709,00 |
| 02.03.2026 | 138,11 | 145,50 | 137,89 | 145,36 | 4,73% | 482,00 |
| 27.02.2026 | 139,81 | 140,03 | 136,75 | 138,80 | -0,84% | 430,00 |
| 26.02.2026 | 138,60 | 140,27 | 138,57 | 139,98 | 0,92% | - |
| 25.02.2026 | 136,10 | 138,95 | 135,72 | 138,70 | 1,61% | 96,00 |
| 24.02.2026 | 136,61 | 137,16 | 135,41 | 136,50 | 0,00% | - |
| 23.02.2026 | 137,21 | 139,86 | 136,37 | 136,50 | -1,39% | 60,00 |
| 20.02.2026 | 138,21 | 138,96 | 135,97 | 138,42 | 0,38% | - |
| 19.02.2026 | 138,41 | 139,91 | 137,55 | 137,90 | -0,52% | - |
| 18.02.2026 | 140,24 | 140,91 | 137,32 | 138,62 | -1,09% | 15,00 |
| 17.02.2026 | 137,20 | 141,02 | 137,13 | 140,15 | 2,02% | 339,00 |
| 16.02.2026 | 137,20 | 137,63 | 137,15 | 137,38 | 0,13% | 14,00 |
| 13.02.2026 | 139,33 | 139,50 | 136,48 | 137,20 | -1,37% | 280,00 |
| 12.02.2026 | 137,85 | 139,52 | 137,15 | 139,10 | 0,94% | 308,00 |
| 11.02.2026 | 136,83 | 138,52 | 136,43 | 137,80 | 0,62% | 17,00 |
| 10.02.2026 | 141,77 | 141,93 | 133,73 | 136,95 | -2,32% | - |
| 09.02.2026 | 145,60 | 146,18 | 140,20 | 140,20 | -3,97% | 16,00 |
| 06.02.2026 | 145,77 | 147,50 | 145,18 | 146,00 | -0,03% | 15,00 |
| 05.02.2026 | 143,68 | 146,27 | 141,58 | 146,05 | 1,56% | 16,00 |
| 04.02.2026 | 138,73 | 144,25 | 138,10 | 143,80 | 3,79% | 53,00 |
| 03.02.2026 | 138,27 | 140,02 | 136,85 | 138,55 | 0,40% | 37,00 |
| 02.02.2026 | 135,25 | 138,15 | 133,27 | 138,00 | 1,75% | - |
| 30.01.2026 | 131,60 | 135,98 | 130,93 | 135,63 | 2,67% | - |
| 29.01.2026 | 132,68 | 134,70 | 131,95 | 132,10 | -0,90% | 14,00 |
| 28.01.2026 | 132,52 | 133,68 | 130,83 | 133,30 | 1,52% | - |
| 27.01.2026 | 133,05 | 133,93 | 130,25 | 131,30 | -1,39% | 18,00 |
| 26.01.2026 | 132,15 | 134,43 | 131,63 | 133,15 | 0,53% | 62,00 |
| 23.01.2026 | 134,93 | 135,10 | 132,00 | 132,45 | -1,38% | 56,00 |
| 22.01.2026 | 138,73 | 139,73 | 134,15 | 134,30 | -3,14% | 103,00 |
| 21.01.2026 | 137,48 | 138,83 | 136,38 | 138,65 | 1,09% | 85,00 |
| 20.01.2026 | 137,95 | 139,08 | 136,40 | 137,15 | -1,24% | 3.132,00 |
| 19.01.2026 | 138,83 | 139,15 | 138,45 | 138,88 | -0,70% | 52,00 |
| 16.01.2026 | 140,83 | 140,88 | 139,48 | 139,85 | -0,66% | 204,00 |
| 15.01.2026 | 140,68 | 142,40 | 140,25 | 140,77 | 0,16% | - |
| 14.01.2026 | 138,27 | 140,68 | 137,75 | 140,55 | 1,63% | 14,00 |
| 13.01.2026 | 140,43 | 141,25 | 137,93 | 138,30 | -1,43% | - |
| 12.01.2026 | 139,23 | 141,08 | 138,48 | 140,30 | 0,14% | 936,00 |
| 09.01.2026 | 141,80 | 142,73 | 139,98 | 140,10 | -1,13% | 15,00 |
| 08.01.2026 | 139,45 | 142,68 | 139,35 | 141,70 | 1,43% | - |
| 07.01.2026 | 138,60 | 139,90 | 137,27 | 139,70 | 0,68% | 23,00 |
| 06.01.2026 | 138,02 | 139,23 | 136,55 | 138,75 | 0,40% | 216,00 |
| 05.01.2026 | 138,13 | 139,58 | 136,83 | 138,20 | 0,25% | 15,00 |
| 02.01.2026 | 139,18 | 139,43 | 136,83 | 137,85 | -1,73% | 34,00 |
| 30.12.2025 | 140,08 | 140,27 | 140,08 | 140,27 | 0,09% | 16,00 |
| 29.12.2025 | 140,08 | 140,70 | 139,60 | 140,15 | -0,28% | 15,00 |
| 23.12.2025 | 141,77 | 142,95 | 140,55 | 140,55 | -0,95% | 1.280,00 |
| 22.12.2025 | 142,13 | 142,95 | 140,50 | 141,90 | -0,70% | 867,00 |
| 19.12.2025 | 143,33 | 143,58 | 142,13 | 142,90 | -0,24% | 641,00 |
| 18.12.2025 | 142,25 | 143,50 | 141,83 | 143,25 | 0,56% | - |
| 17.12.2025 | 141,18 | 142,55 | 139,90 | 142,45 | 1,21% | - |
| 16.12.2025 | 141,73 | 142,85 | 139,05 | 140,75 | -1,02% | 17,00 |
| 15.12.2025 | 141,52 | 142,60 | 140,77 | 142,20 | 0,64% | 60,00 |
| 12.12.2025 | 140,77 | 142,33 | 140,27 | 141,30 | 0,28% | - |
| 11.12.2025 | 138,27 | 141,60 | 138,02 | 140,90 | 1,33% | 84,00 |
| 10.12.2025 | 138,83 | 140,10 | 138,48 | 139,05 | 0,14% | 84,00 |
| 09.12.2025 | 138,52 | 140,18 | 138,35 | 138,85 | 0,07% | 15,00 |
| 08.12.2025 | 139,35 | 139,63 | 137,83 | 138,75 | -0,64% | 14,00 |
| 05.12.2025 | 140,08 | 140,27 | 138,83 | 139,65 | -0,29% | - |