158,850€
0,92%
Echtzeit-Aktienkurs Cincinnati Financial Corp
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 157,48 | 163,20 | 157,38 | 158,80 | 0,89% | 150,00 |
| 23.10.2026 | 159,08 | 159,65 | 157,08 | 157,40 | -0,99% | 15,00 |
| 22.10.2026 | 154,43 | 159,27 | 153,83 | 158,98 | 2,83% | 16,00 |
| 21.10.2026 | 153,30 | 154,88 | 152,80 | 154,60 | 0,95% | 115,00 |
| 20.10.2026 | 151,43 | 153,80 | 151,23 | 153,15 | 1,09% | 30,00 |
| 19.10.2026 | 152,90 | 153,08 | 150,90 | 151,50 | -0,56% | 369,00 |
| 16.10.2026 | 148,95 | 152,40 | 147,85 | 152,35 | 2,21% | 38,00 |
| 15.10.2026 | 149,08 | 149,15 | 148,73 | 149,05 | -0,23% | - |
| 14.10.2026 | 147,85 | 149,58 | 146,93 | 149,40 | 0,98% | 28,00 |
| 13.10.2026 | 148,15 | 149,30 | 147,18 | 147,95 | -0,37% | 2.164,00 |
| 12.10.2026 | 145,85 | 149,02 | 145,75 | 148,50 | 1,78% | 48,00 |
| 09.10.2026 | 147,10 | 148,15 | 145,80 | 145,90 | -1,02% | 15,00 |
| 08.10.2026 | 144,30 | 147,65 | 144,02 | 147,40 | 2,08% | - |
| 07.10.2026 | 145,23 | 146,45 | 143,77 | 144,40 | -0,35% | - |
| 06.10.2026 | 144,68 | 145,80 | 143,70 | 144,90 | 0,24% | 116,00 |
| 05.10.2026 | 144,65 | 145,73 | 143,93 | 144,55 | 0,45% | 84,00 |
| 02.10.2026 | 144,18 | 145,08 | 142,85 | 143,90 | -0,17% | 120,00 |
| 01.10.2026 | 140,93 | 144,40 | 140,48 | 144,15 | 2,45% | 14,00 |
| 30.09.2026 | 142,10 | 142,18 | 140,55 | 140,70 | -0,95% | - |
| 29.09.2026 | 142,52 | 143,40 | 141,50 | 142,05 | -0,28% | 61,00 |
| 28.09.2026 | 142,68 | 143,68 | 142,20 | 142,45 | -0,18% | 14,00 |
| 25.09.2026 | 142,68 | 143,30 | 141,33 | 142,70 | 0,04% | 4,00 |
| 24.09.2026 | 142,93 | 145,52 | 142,40 | 142,65 | -0,19% | 88,00 |
| 23.09.2026 | 144,33 | 145,40 | 142,70 | 142,93 | -1,36% | 520,00 |
| 22.09.2026 | 145,40 | 145,90 | 143,45 | 144,90 | -0,45% | 40,00 |
| 21.09.2026 | 147,23 | 147,58 | 145,33 | 145,55 | -1,09% | 13,00 |
| 18.09.2026 | 148,05 | 148,27 | 146,38 | 147,15 | -0,61% | 15,00 |
| 17.09.2026 | 149,20 | 149,83 | 147,10 | 148,05 | -0,64% | - |
| 16.09.2026 | 148,70 | 150,08 | 148,00 | 149,00 | 0,13% | 72,00 |
| 15.09.2026 | 149,10 | 149,20 | 147,38 | 148,80 | -0,13% | - |
| 14.09.2026 | 146,48 | 150,30 | 146,40 | 149,00 | 1,78% | 580,00 |
| 11.09.2026 | 146,15 | 147,88 | 145,30 | 146,40 | 0,21% | 84,00 |
| 10.09.2026 | 145,40 | 147,50 | 145,08 | 146,10 | 0,41% | 813,00 |
| 09.09.2026 | 145,35 | 145,95 | 144,00 | 145,50 | -0,03% | 15,00 |
| 08.09.2026 | 147,18 | 147,35 | 144,08 | 145,55 | -1,10% | - |
| 07.09.2026 | 147,35 | 147,40 | 147,08 | 147,18 | -0,15% | 14,00 |
| 04.09.2026 | 150,30 | 150,83 | 147,15 | 147,40 | -1,93% | 300,00 |
| 03.09.2026 | 148,00 | 150,45 | 147,65 | 150,30 | 1,42% | 266,00 |
| 02.09.2026 | 147,15 | 149,05 | 146,80 | 148,20 | 0,78% | 4,00 |
| 01.09.2026 | 146,38 | 148,83 | 145,93 | 147,05 | 0,51% | - |
| 31.08.2026 | 148,38 | 148,43 | 146,00 | 146,30 | -1,45% | 15,00 |
| 28.08.2026 | 148,25 | 149,48 | 147,73 | 148,45 | 0,20% | - |
| 27.08.2026 | 147,88 | 148,48 | 145,50 | 148,15 | 0,14% | 15,00 |
| 26.08.2026 | 146,95 | 148,77 | 146,77 | 147,95 | 0,75% | 68,00 |
| 25.08.2026 | 146,95 | 147,55 | 146,00 | 146,85 | 0,03% | 54,00 |
| 24.08.2026 | 144,13 | 147,33 | 144,02 | 146,80 | 1,84% | 11,00 |
| 21.08.2026 | 143,77 | 145,38 | 143,73 | 144,15 | 0,07% | 16,00 |
| 20.08.2026 | 144,08 | 144,73 | 143,80 | 144,05 | -0,14% | 56,00 |
| 19.08.2026 | 147,88 | 147,90 | 143,90 | 144,25 | 5,23% | - |
| 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% | - |