142,930$
-3,29%
Echtzeit-Aktienkurs Cincinnati Financial Corp.
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 146,72 | 148,36 | 142,88 | 142,93 | -3,30% | 859.507,00 |
| 17.12.2024 | 151,06 | 151,16 | 147,14 | 147,80 | -2,95% | 760.358,00 |
| 16.12.2024 | 153,16 | 153,99 | 152,06 | 152,29 | 0,05% | 684.126,00 |
| 13.12.2024 | 152,63 | 153,54 | 151,60 | 152,22 | 0,04% | 455.100,00 |
| 12.12.2024 | 152,56 | 153,39 | 151,34 | 152,16 | 0,32% | 490.631,00 |
| 11.12.2024 | 150,19 | 152,00 | 149,04 | 151,68 | 1,23% | 577.410,00 |
| 10.12.2024 | 152,70 | 153,03 | 148,81 | 149,83 | -2,49% | 758.518,00 |
| 09.12.2024 | 155,85 | 156,12 | 152,81 | 153,65 | -1,53% | 361.924,00 |
| 06.12.2024 | 156,97 | 157,75 | 155,23 | 156,03 | -0,72% | 332.142,00 |
| 05.12.2024 | 156,82 | 158,02 | 156,27 | 157,16 | 0,55% | 508.738,00 |
| 04.12.2024 | 156,44 | 156,88 | 155,00 | 156,30 | -0,12% | 338.153,00 |
| 03.12.2024 | 158,54 | 158,54 | 156,24 | 156,49 | -0,69% | 473.380,00 |
| 02.12.2024 | 159,92 | 160,03 | 156,55 | 157,58 | -1,41% | 547.341,00 |
| 29.11.2024 | 160,46 | 160,76 | 159,01 | 159,83 | -0,21% | 361.208,00 |
| 27.11.2024 | 160,15 | 161,75 | 159,90 | 160,16 | 0,34% | 456.877,00 |
| 26.11.2024 | 159,42 | 159,81 | 158,59 | 159,61 | 0,12% | 468.173,00 |
| 25.11.2024 | 157,86 | 159,75 | 157,41 | 159,42 | 1,89% | 828.159,00 |
| 22.11.2024 | 154,36 | 156,87 | 154,31 | 156,47 | 3,20% | 391.372,00 |
| 20.11.2024 | 151,38 | 151,99 | 150,19 | 151,62 | 0,69% | 403.190,00 |
| 19.11.2024 | 149,91 | 150,75 | 148,91 | 150,58 | -1,02% | 318.739,00 |
| 18.11.2024 | 151,60 | 152,85 | 150,82 | 152,13 | 0,23% | 419.603,00 |
| 15.11.2024 | 150,01 | 151,95 | 149,51 | 151,78 | 1,49% | 708.440,00 |
| 14.11.2024 | 150,70 | 150,70 | 148,74 | 149,55 | -0,86% | 459.450,00 |
| 13.11.2024 | 149,17 | 151,74 | 149,17 | 150,85 | -0,21% | 371.583,00 |
| 12.11.2024 | 150,70 | 152,21 | 150,40 | 151,17 | 0,00% | 358.288,00 |
| 11.11.2024 | 149,78 | 152,30 | 149,38 | 151,17 | 1,67% | 411.306,00 |
| 08.11.2024 | 147,73 | 149,29 | 147,31 | 148,69 | 1,07% | 404.839,00 |
| 07.11.2024 | 148,71 | 148,95 | 146,45 | 147,12 | -1,72% | 488.592,00 |
| 06.11.2024 | 149,00 | 150,96 | 147,84 | 149,69 | 6,64% | 633.776,00 |
| 05.11.2024 | 138,18 | 140,60 | 138,13 | 140,37 | 1,56% | 389.327,00 |
| 04.11.2024 | 140,29 | 140,79 | 137,65 | 138,21 | -1,73% | 433.919,00 |
| 01.11.2024 | 140,88 | 142,69 | 140,50 | 140,65 | -0,11% | 393.546,00 |
| 31.10.2024 | 143,31 | 143,85 | 140,78 | 140,81 | -1,85% | 606.026,00 |
| 30.10.2024 | 141,96 | 143,85 | 141,96 | 143,47 | 1,04% | 414.807,00 |
| 29.10.2024 | 144,61 | 145,33 | 141,31 | 142,00 | -1,75% | 664.130,00 |
| 28.10.2024 | 142,11 | 144,82 | 141,67 | 144,53 | 2,32% | 553.680,00 |
| 25.10.2024 | 139,59 | 141,91 | 137,82 | 141,25 | 2,18% | 857.014,00 |
| 24.10.2024 | 139,10 | 139,52 | 137,88 | 138,24 | -0,46% | 615.156,00 |
| 23.10.2024 | 138,24 | 139,22 | 137,33 | 138,88 | 0,20% | 373.050,00 |
| 22.10.2024 | 139,51 | 139,64 | 137,03 | 138,60 | -1,12% | 389.800,00 |
| 21.10.2024 | 141,53 | 142,25 | 139,68 | 140,17 | -0,87% | 451.356,00 |
| 18.10.2024 | 140,96 | 141,68 | 139,93 | 141,40 | 0,07% | 527.098,00 |
| 17.10.2024 | 140,50 | 141,83 | 139,81 | 141,30 | 2,23% | 805.701,00 |
| 16.10.2024 | 136,61 | 138,74 | 136,58 | 138,22 | 1,04% | 587.957,00 |
| 15.10.2024 | 136,71 | 138,98 | 136,64 | 136,80 | -0,07% | 511.944,00 |
| 14.10.2024 | 136,35 | 137,00 | 135,06 | 136,90 | 0,37% | 305.194,00 |
| 11.10.2024 | 135,85 | 137,47 | 135,46 | 136,39 | 1,03% | 416.456,00 |
| 10.10.2024 | 136,28 | 137,01 | 134,24 | 135,00 | 0,23% | 377.723,00 |
| 09.10.2024 | 133,67 | 135,55 | 133,60 | 134,69 | 0,59% | 392.187,00 |
| 08.10.2024 | 133,82 | 135,20 | 133,82 | 133,91 | 0,79% | 349.184,00 |
| 07.10.2024 | 138,78 | 138,94 | 132,13 | 132,85 | -4,23% | 436.364,00 |
| 04.10.2024 | 136,00 | 138,92 | 135,50 | 138,72 | 2,20% | 395.036,00 |
| 03.10.2024 | 136,29 | 136,32 | 135,20 | 135,74 | -0,70% | 154.720,00 |
| 02.10.2024 | 137,28 | 137,71 | 136,47 | 136,70 | -0,42% | 279.598,00 |
| 01.10.2024 | 136,41 | 137,93 | 135,01 | 137,28 | 0,87% | 420.021,00 |
| 30.09.2024 | 136,01 | 136,42 | 134,00 | 136,09 | 0,33% | 598.996,00 |
| 27.09.2024 | 135,19 | 136,26 | 135,00 | 135,64 | 0,50% | 363.683,00 |
| 26.09.2024 | 135,68 | 136,21 | 134,18 | 134,96 | -0,19% | 267.835,00 |
| 25.09.2024 | 137,26 | 137,26 | 135,10 | 135,22 | -0,73% | 401.828,00 |
| 24.09.2024 | 136,23 | 136,60 | 134,69 | 136,21 | -0,01% | 192.607,00 |
| 23.09.2024 | 135,46 | 136,29 | 134,70 | 136,23 | 1,19% | 383.298,00 |
| 20.09.2024 | 135,32 | 135,86 | 134,43 | 134,63 | -0,84% | 1.421.778,00 |
| 19.09.2024 | 136,96 | 137,65 | 134,35 | 135,77 | -0,41% | 249.221,00 |
| 18.09.2024 | 136,44 | 137,34 | 135,74 | 136,33 | 0,12% | 299.982,00 |
| 17.09.2024 | 136,38 | 137,61 | 135,92 | 136,17 | -0,74% | 758.940,00 |
| 16.09.2024 | 136,54 | 137,61 | 135,92 | 137,18 | 1,00% | 553.196,00 |
| 13.09.2024 | 135,62 | 136,37 | 134,84 | 135,82 | 0,50% | 313.920,00 |
| 12.09.2024 | 133,99 | 135,22 | 133,55 | 135,14 | 0,87% | 225.839,00 |
| 11.09.2024 | 136,85 | 137,13 | 132,22 | 133,97 | -2,52% | 593.499,00 |
| 10.09.2024 | 137,47 | 138,56 | 136,53 | 137,44 | -0,02% | 327.676,00 |
| 09.09.2024 | 136,14 | 138,49 | 133,88 | 137,47 | 1,54% | 836.979,00 |
| 06.09.2024 | 136,33 | 137,33 | 134,97 | 135,39 | -0,70% | 397.892,00 |
| 05.09.2024 | 138,91 | 139,15 | 135,67 | 136,34 | -1,35% | 465.121,00 |
| 04.09.2024 | 138,55 | 139,34 | 137,41 | 138,20 | 0,47% | 578.580,00 |
| 03.09.2024 | 136,79 | 138,42 | 136,42 | 137,56 | 0,39% | 414.920,00 |
| 30.08.2024 | 135,75 | 137,51 | 135,60 | 137,03 | 1,05% | 726.397,00 |
| 29.08.2024 | 135,00 | 135,92 | 133,53 | 135,61 | 0,59% | 371.744,00 |
| 28.08.2024 | 133,91 | 134,91 | 132,83 | 134,82 | 0,91% | 456.501,00 |
| 27.08.2024 | 132,94 | 133,71 | 132,59 | 133,60 | 0,78% | 339.548,00 |
| 26.08.2024 | 133,11 | 134,23 | 132,43 | 132,57 | -0,18% | 163.369,00 |
| 23.08.2024 | 132,61 | 133,12 | 131,75 | 132,81 | 0,64% | 197.880,00 |
| 22.08.2024 | 130,98 | 132,05 | 130,33 | 131,97 | 0,71% | 343.032,00 |
| 21.08.2024 | 131,60 | 132,00 | 130,23 | 131,04 | 0,29% | 225.987,00 |
| 20.08.2024 | 131,32 | 131,50 | 130,44 | 130,66 | -0,50% | 249.623,00 |
| 19.08.2024 | 131,14 | 131,98 | 131,13 | 131,32 | 0,15% | 216.794,00 |
| 16.08.2024 | 129,08 | 131,27 | 129,02 | 131,12 | 0,96% | 512.582,00 |
| 15.08.2024 | 130,77 | 131,21 | 129,31 | 129,87 | -0,15% | 328.759,00 |
| 14.08.2024 | 128,39 | 130,67 | 127,66 | 130,07 | 1,25% | 500.268,00 |
| 13.08.2024 | 127,77 | 128,60 | 126,65 | 128,47 | 1,27% | 411.457,00 |
| 12.08.2024 | 128,04 | 128,54 | 126,80 | 126,86 | -1,03% | 273.619,00 |
| 09.08.2024 | 127,23 | 128,27 | 126,45 | 128,18 | 0,60% | 251.484,00 |
| 08.08.2024 | 126,61 | 127,69 | 126,55 | 127,41 | 0,95% | 284.962,00 |
| 07.08.2024 | 127,10 | 128,41 | 125,87 | 126,21 | -0,50% | 447.943,00 |
| 06.08.2024 | 126,09 | 129,06 | 126,09 | 126,85 | 0,78% | 488.616,00 |
| 05.08.2024 | 129,14 | 129,14 | 125,02 | 125,87 | -3,44% | 675.951,00 |
| 02.08.2024 | 129,08 | 130,67 | 126,64 | 130,35 | 0,32% | 918.415,00 |
| 01.08.2024 | 131,25 | 132,69 | 127,13 | 129,94 | -0,52% | 1.270.249,00 |
| 31.07.2024 | 129,78 | 131,08 | 129,19 | 130,62 | 0,34% | 1.431.093,00 |
| 30.07.2024 | 127,45 | 130,57 | 127,27 | 130,18 | 2,95% | 1.069.681,00 |
| 29.07.2024 | 124,59 | 126,62 | 124,59 | 126,45 | 2,01% | 647.292,00 |