153,680$
-2,46%
Echtzeit-Aktienkurs Cincinnati Financial Corp.
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 157,06 | 157,30 | 153,40 | 153,68 | -2,46% | 518.702,00 |
| 26.03.2026 | 155,18 | 157,59 | 155,18 | 157,55 | 1,35% | 485.304,00 |
| 25.03.2026 | 159,22 | 159,58 | 155,41 | 155,45 | -1,78% | 580.259,00 |
| 24.03.2026 | 158,47 | 160,57 | 158,21 | 158,27 | -1,21% | 467.267,00 |
| 23.03.2026 | 160,81 | 162,23 | 159,82 | 160,21 | 1,12% | 736.764,00 |
| 20.03.2026 | 158,49 | 158,85 | 156,65 | 158,43 | 0,38% | 4.132.126,00 |
| 19.03.2026 | 160,46 | 160,96 | 156,78 | 157,83 | -1,45% | 551.299,00 |
| 18.03.2026 | 164,09 | 164,73 | 160,08 | 160,16 | -2,80% | 493.407,00 |
| 17.03.2026 | 167,98 | 168,91 | 164,72 | 164,77 | -1,08% | 610.973,00 |
| 16.03.2026 | 166,02 | 168,48 | 164,49 | 166,57 | 1,68% | 610.389,00 |
| 13.03.2026 | 165,89 | 166,58 | 163,79 | 163,82 | -0,26% | 891.040,00 |
| 12.03.2026 | 162,35 | 166,06 | 162,00 | 164,24 | 0,15% | 792.633,00 |
| 11.03.2026 | 164,32 | 165,10 | 162,74 | 164,00 | -0,48% | 888.990,00 |
| 10.03.2026 | 162,73 | 166,15 | 162,10 | 164,79 | 0,92% | 846.272,00 |
| 09.03.2026 | 161,82 | 163,87 | 160,48 | 163,28 | -1,26% | 978.891,00 |
| 06.03.2026 | 164,67 | 165,58 | 162,27 | 165,37 | -0,56% | 712.939,00 |
| 05.03.2026 | 166,70 | 167,74 | 166,26 | 166,30 | -0,99% | 921.704,00 |
| 04.03.2026 | 168,27 | 169,14 | 165,06 | 167,97 | -0,33% | 562.560,00 |
| 03.03.2026 | 167,18 | 169,27 | 164,88 | 168,53 | -0,86% | 729.140,00 |
| 02.03.2026 | 164,32 | 170,10 | 164,21 | 170,00 | 3,69% | 1.135.716,00 |
| 27.02.2026 | 165,28 | 165,28 | 161,57 | 163,95 | -0,76% | 1.052.077,00 |
| 26.02.2026 | 163,83 | 165,53 | 163,83 | 165,20 | 0,89% | 494.094,00 |
| 25.02.2026 | 160,89 | 164,09 | 160,35 | 163,75 | 1,88% | 607.556,00 |
| 24.02.2026 | 160,49 | 161,69 | 159,27 | 160,73 | -1,39% | 1.169.336,00 |
| 20.02.2026 | 163,13 | 163,60 | 160,38 | 163,00 | 0,37% | 1.237.545,00 |
| 19.02.2026 | 163,33 | 164,36 | 161,77 | 162,40 | -0,55% | 439.759,00 |
| 18.02.2026 | 165,56 | 166,01 | 162,37 | 163,29 | -1,70% | 421.806,00 |
| 17.02.2026 | 164,08 | 167,14 | 163,33 | 166,12 | 2,06% | 760.773,00 |
| 13.02.2026 | 163,78 | 164,90 | 162,05 | 162,77 | -1,43% | 920.151,00 |
| 12.02.2026 | 163,76 | 165,89 | 162,13 | 165,13 | 1,02% | 711.742,00 |
| 11.02.2026 | 162,88 | 164,55 | 161,68 | 163,46 | 0,33% | 716.885,00 |
| 10.02.2026 | 164,42 | 167,11 | 158,91 | 162,92 | -3,48% | 1.261.745,00 |
| 09.02.2026 | 173,74 | 174,00 | 167,82 | 168,79 | -2,26% | 794.403,00 |
| 06.02.2026 | 172,50 | 174,27 | 172,27 | 172,70 | 0,70% | 593.498,00 |
| 05.02.2026 | 169,54 | 172,73 | 169,49 | 171,50 | 1,61% | 748.704,00 |
| 04.02.2026 | 164,95 | 169,82 | 164,83 | 168,78 | 3,02% | 714.439,00 |
| 03.02.2026 | 161,93 | 165,13 | 161,08 | 163,84 | 0,84% | 587.164,00 |
| 02.02.2026 | 161,56 | 162,86 | 160,91 | 162,48 | 0,94% | 718.698,00 |
| 30.01.2026 | 158,19 | 161,11 | 156,77 | 160,96 | 1,75% | 1.047.597,00 |
| 29.01.2026 | 159,44 | 161,09 | 157,73 | 158,19 | -0,13% | 1.332.726,00 |
| 28.01.2026 | 157,31 | 159,35 | 156,37 | 158,40 | 0,34% | 525.981,00 |
| 27.01.2026 | 157,65 | 158,10 | 155,72 | 157,86 | -0,08% | 485.427,00 |
| 26.01.2026 | 157,92 | 159,63 | 157,42 | 157,98 | -0,08% | 722.868,00 |
| 22.01.2026 | 161,57 | 161,57 | 157,56 | 158,10 | -2,21% | 792.160,00 |
| 21.01.2026 | 160,98 | 162,75 | 160,50 | 161,68 | 0,54% | 521.489,00 |
| 20.01.2026 | 162,30 | 163,00 | 160,35 | 160,81 | -0,84% | 666.711,00 |
| 16.01.2026 | 163,05 | 163,18 | 161,76 | 162,18 | -0,73% | 646.169,00 |
| 15.01.2026 | 164,09 | 165,49 | 162,86 | 163,37 | -0,19% | 434.722,00 |
| 14.01.2026 | 161,22 | 163,82 | 161,22 | 163,68 | 1,66% | 567.081,00 |
| 13.01.2026 | 163,33 | 164,52 | 160,59 | 161,01 | -1,60% | 591.573,00 |
| 12.01.2026 | 162,66 | 164,79 | 161,83 | 163,63 | 0,39% | 627.414,00 |
| 09.01.2026 | 165,19 | 166,11 | 162,70 | 162,99 | -1,33% | 596.614,00 |
| 08.01.2026 | 163,29 | 166,27 | 163,02 | 165,19 | 1,32% | 576.299,00 |
| 07.01.2026 | 161,65 | 163,48 | 160,48 | 163,04 | 0,57% | 593.476,00 |
| 06.01.2026 | 161,52 | 162,68 | 159,58 | 162,12 | 0,10% | 632.561,00 |
| 05.01.2026 | 160,24 | 163,28 | 159,30 | 161,96 | 0,29% | 618.913,00 |
| 02.01.2026 | 163,32 | 163,32 | 160,38 | 161,49 | -1,12% | 532.729,00 |
| 31.12.2025 | 164,59 | 164,68 | 162,91 | 163,32 | -0,99% | 453.254,00 |
| 30.12.2025 | 164,54 | 165,28 | 164,24 | 164,95 | -0,02% | 352.942,00 |
| 29.12.2025 | 165,18 | 165,78 | 164,31 | 164,99 | 0,12% | 542.304,00 |
| 26.12.2025 | 166,48 | 166,48 | 164,39 | 164,79 | -0,65% | 270.907,00 |
| 24.12.2025 | 165,78 | 166,65 | 164,96 | 165,87 | 0,05% | 227.520,00 |
| 23.12.2025 | 166,96 | 167,78 | 165,74 | 165,78 | -0,71% | 532.151,00 |
| 22.12.2025 | 165,78 | 168,17 | 165,34 | 166,96 | -0,23% | 470.363,00 |
| 19.12.2025 | 167,76 | 168,08 | 166,27 | 167,34 | -0,34% | 1.068.477,00 |
| 18.12.2025 | 166,73 | 168,22 | 166,45 | 167,91 | 0,46% | 461.031,00 |
| 17.12.2025 | 165,37 | 167,29 | 164,39 | 167,14 | 1,04% | 572.230,00 |
| 16.12.2025 | 167,97 | 168,10 | 163,36 | 165,42 | -0,96% | 666.663,00 |
| 15.12.2025 | 166,80 | 167,64 | 165,32 | 167,02 | 0,70% | 522.090,00 |
| 12.12.2025 | 166,37 | 167,35 | 164,74 | 165,86 | 0,51% | 481.133,00 |
| 11.12.2025 | 163,08 | 166,36 | 163,08 | 165,02 | 1,48% | 520.268,00 |
| 10.12.2025 | 161,29 | 163,82 | 161,04 | 162,62 | 0,70% | 1.030.822,00 |
| 09.12.2025 | 161,40 | 163,09 | 161,37 | 161,49 | 0,10% | 352.798,00 |
| 08.12.2025 | 162,20 | 162,22 | 160,42 | 161,33 | -0,60% | 440.504,00 |
| 05.12.2025 | 162,41 | 162,78 | 161,08 | 162,30 | -0,44% | 389.586,00 |
| 04.12.2025 | 162,78 | 164,15 | 162,41 | 163,01 | 0,11% | 350.730,00 |
| 03.12.2025 | 163,77 | 164,56 | 161,66 | 162,83 | -0,57% | 388.814,00 |
| 02.12.2025 | 166,03 | 166,81 | 163,52 | 163,77 | -1,42% | 619.420,00 |
| 01.12.2025 | 166,85 | 168,67 | 165,45 | 166,13 | -0,87% | 462.367,00 |
| 28.11.2025 | 169,25 | 169,43 | 167,22 | 167,59 | -0,53% | 266.257,00 |
| 26.11.2025 | 168,26 | 169,86 | 167,96 | 168,48 | 0,06% | 718.014,00 |
| 25.11.2025 | 168,20 | 169,23 | 167,88 | 168,38 | 1,05% | 370.873,00 |
| 24.11.2025 | 165,49 | 167,47 | 164,66 | 166,63 | 1,76% | 823.320,00 |
| 20.11.2025 | 162,90 | 164,96 | 162,71 | 163,75 | 1,32% | 359.370,00 |
| 19.11.2025 | 162,57 | 162,89 | 160,58 | 161,61 | -0,46% | 389.646,00 |
| 18.11.2025 | 161,82 | 164,15 | 161,00 | 162,35 | 0,56% | 522.911,00 |
| 17.11.2025 | 164,43 | 164,55 | 160,94 | 161,44 | -2,75% | 537.203,00 |
| 13.11.2025 | 166,71 | 167,95 | 165,65 | 166,01 | -0,53% | 516.743,00 |
| 12.11.2025 | 165,72 | 168,20 | 165,49 | 166,89 | 0,46% | 355.540,00 |
| 11.11.2025 | 166,77 | 168,00 | 165,56 | 166,13 | -0,13% | 394.046,00 |
| 10.11.2025 | 164,24 | 167,10 | 163,69 | 166,34 | 1,03% | 429.372,00 |
| 07.11.2025 | 161,89 | 164,77 | 161,58 | 164,64 | 2,05% | 605.890,00 |
| 06.11.2025 | 160,19 | 161,87 | 160,10 | 161,34 | 0,84% | 493.955,00 |
| 05.11.2025 | 157,77 | 160,26 | 156,90 | 159,99 | 1,69% | 518.770,00 |
| 04.11.2025 | 153,85 | 157,40 | 153,82 | 157,33 | 2,32% | 555.469,00 |
| 03.11.2025 | 153,86 | 154,91 | 151,99 | 153,76 | -0,57% | 750.143,00 |
| 31.10.2025 | 152,95 | 155,92 | 152,95 | 154,64 | 0,17% | 988.784,00 |
| 30.10.2025 | 151,50 | 154,61 | 150,93 | 154,37 | 1,66% | 742.279,00 |
| 29.10.2025 | 150,70 | 152,27 | 150,00 | 151,84 | -3,68% | 790.157,00 |
| 27.10.2025 | 156,74 | 158,34 | 156,50 | 157,64 | 0,62% | 657.767,00 |