174,770$
-3,60%
Echtzeit-Aktienkurs Cincinnati Financial Corp.
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 179,92 | 179,92 | 173,90 | 174,77 | -3,60% | 922.238,00 |
| 29.07.2026 | 180,65 | 181,43 | 178,46 | 181,29 | -0,68% | 883.037,00 |
| 28.07.2026 | 176,46 | 186,19 | 174,20 | 182,54 | -0,92% | 1.354.194,00 |
| 27.07.2026 | 183,33 | 186,33 | 183,24 | 184,23 | 0,78% | 852.502,00 |
| 24.07.2026 | 179,84 | 183,28 | 179,64 | 182,81 | 1,91% | 561.785,00 |
| 23.07.2026 | 179,29 | 179,88 | 176,96 | 179,38 | 0,04% | 467.431,00 |
| 22.07.2026 | 180,35 | 180,52 | 177,97 | 179,30 | -0,67% | 483.541,00 |
| 21.07.2026 | 179,57 | 180,52 | 177,33 | 180,51 | 0,09% | 566.157,00 |
| 20.07.2026 | 180,48 | 182,09 | 180,12 | 180,34 | -0,25% | 870.643,00 |
| 17.07.2026 | 176,95 | 182,66 | 176,95 | 180,80 | 2,57% | 1.326.792,00 |
| 16.07.2026 | 173,53 | 176,36 | 173,05 | 176,27 | 2,23% | 1.146.109,00 |
| 15.07.2026 | 178,77 | 178,77 | 172,07 | 172,43 | -4,22% | 1.019.232,00 |
| 14.07.2026 | 181,49 | 183,16 | 179,86 | 180,03 | -1,39% | 538.913,00 |
| 13.07.2026 | 180,88 | 183,50 | 179,95 | 182,56 | 1,83% | 718.294,00 |
| 10.07.2026 | 176,78 | 179,54 | 175,90 | 179,28 | 2,19% | 990.457,00 |
| 09.07.2026 | 182,12 | 182,64 | 173,40 | 175,44 | -3,36% | 2.072.260,00 |
| 08.07.2026 | 188,39 | 188,55 | 181,33 | 181,54 | -3,98% | 935.043,00 |
| 07.07.2026 | 191,16 | 194,81 | 188,93 | 189,06 | -0,26% | 931.713,00 |
| 06.07.2026 | 190,55 | 192,06 | 189,11 | 189,55 | -1,29% | 725.870,00 |
| 02.07.2026 | 188,65 | 192,09 | 186,88 | 192,03 | 2,57% | 798.427,00 |
| 01.07.2026 | 185,86 | 187,79 | 185,39 | 187,22 | 1,13% | 690.190,00 |
| 30.06.2026 | 186,16 | 187,40 | 184,20 | 185,13 | -0,55% | 674.369,00 |
| 29.06.2026 | 183,39 | 186,36 | 182,52 | 186,16 | 1,09% | 675.393,00 |
| 26.06.2026 | 179,13 | 184,61 | 178,16 | 184,15 | 3,55% | 1.347.524,00 |
| 25.06.2026 | 178,26 | 180,96 | 177,05 | 177,83 | -0,35% | 573.339,00 |
| 24.06.2026 | 176,74 | 180,21 | 175,73 | 178,45 | 1,50% | 774.691,00 |
| 23.06.2026 | 173,21 | 175,98 | 171,62 | 175,81 | 1,94% | 701.419,00 |
| 22.06.2026 | 170,56 | 175,34 | 170,56 | 172,46 | 1,33% | 929.445,00 |
| 18.06.2026 | 171,87 | 172,11 | 169,65 | 170,20 | -0,73% | 3.239.512,00 |
| 17.06.2026 | 170,17 | 173,53 | 170,17 | 171,46 | -0,19% | 704.553,00 |
| 16.06.2026 | 171,00 | 172,67 | 169,96 | 171,79 | 1,45% | 675.904,00 |
| 15.06.2026 | 169,01 | 170,61 | 168,18 | 169,34 | 0,20% | 747.293,00 |
| 12.06.2026 | 169,23 | 169,83 | 166,80 | 169,01 | 0,41% | 596.675,00 |
| 11.06.2026 | 167,51 | 170,43 | 167,27 | 168,32 | 1,14% | 1.282.551,00 |
| 10.06.2026 | 165,31 | 167,88 | 164,77 | 166,43 | 1,55% | 509.002,00 |
| 09.06.2026 | 163,19 | 165,36 | 162,55 | 163,89 | 1,01% | 725.032,00 |
| 08.06.2026 | 165,29 | 165,30 | 162,15 | 162,25 | -1,85% | 472.076,00 |
| 05.06.2026 | 162,14 | 165,65 | 162,14 | 165,30 | 2,86% | 523.408,00 |
| 04.06.2026 | 160,29 | 162,38 | 160,00 | 160,70 | 1,70% | 851.897,00 |
| 03.06.2026 | 157,47 | 159,67 | 157,46 | 158,02 | 0,02% | 752.608,00 |
| 02.06.2026 | 156,40 | 159,01 | 156,18 | 157,99 | 0,72% | 629.880,00 |
| 01.06.2026 | 156,36 | 158,49 | 155,61 | 156,86 | -0,39% | 767.876,00 |
| 29.05.2026 | 159,17 | 160,05 | 157,34 | 157,48 | -1,57% | 830.113,00 |
| 28.05.2026 | 161,98 | 163,02 | 159,38 | 159,99 | -1,79% | 627.794,00 |
| 27.05.2026 | 167,04 | 167,82 | 162,58 | 162,91 | -2,52% | 492.252,00 |
| 26.05.2026 | 168,10 | 168,78 | 166,99 | 167,13 | -0,58% | 379.947,00 |
| 22.05.2026 | 168,25 | 169,50 | 167,61 | 168,10 | -0,16% | 332.122,00 |
| 21.05.2026 | 167,93 | 168,54 | 165,52 | 168,37 | -0,05% | 619.865,00 |
| 20.05.2026 | 167,30 | 168,85 | 166,32 | 168,45 | 0,35% | 526.192,00 |
| 19.05.2026 | 167,65 | 168,51 | 166,00 | 167,86 | 0,13% | 517.415,00 |
| 18.05.2026 | 166,42 | 169,28 | 166,42 | 167,65 | 0,71% | 618.017,00 |
| 15.05.2026 | 166,35 | 167,66 | 165,27 | 166,46 | 0,68% | 841.866,00 |
| 14.05.2026 | 163,84 | 165,55 | 163,84 | 165,34 | 1,27% | 624.477,00 |
| 13.05.2026 | 163,79 | 165,18 | 161,74 | 163,26 | -0,34% | 706.459,00 |
| 12.05.2026 | 163,75 | 165,26 | 162,66 | 163,82 | 0,29% | 729.359,00 |
| 11.05.2026 | 161,74 | 163,54 | 161,28 | 163,34 | 1,14% | 837.321,00 |
| 08.05.2026 | 161,44 | 162,78 | 160,98 | 161,50 | -0,34% | 663.842,00 |
| 07.05.2026 | 159,92 | 162,41 | 159,50 | 162,05 | 1,05% | 775.131,00 |
| 06.05.2026 | 160,89 | 163,16 | 160,32 | 160,36 | 0,04% | 581.684,00 |
| 05.05.2026 | 159,39 | 160,96 | 158,80 | 160,30 | 0,43% | 455.049,00 |
| 04.05.2026 | 160,78 | 162,95 | 159,08 | 159,61 | -1,48% | 468.615,00 |
| 01.05.2026 | 164,56 | 165,11 | 161,98 | 162,00 | -0,94% | 579.116,00 |
| 30.04.2026 | 162,11 | 164,66 | 161,00 | 163,54 | 0,16% | 863.800,00 |
| 29.04.2026 | 164,26 | 166,10 | 161,74 | 163,28 | -1,02% | 495.143,00 |
| 28.04.2026 | 164,28 | 167,66 | 162,41 | 164,96 | -0,41% | 990.944,00 |
| 27.04.2026 | 163,63 | 167,18 | 163,63 | 165,64 | 0,66% | 901.544,00 |
| 24.04.2026 | 167,20 | 167,24 | 164,40 | 164,55 | -2,16% | 531.714,00 |
| 23.04.2026 | 166,91 | 168,78 | 166,26 | 168,19 | 1,17% | 456.308,00 |
| 22.04.2026 | 166,15 | 166,50 | 163,66 | 166,25 | -0,16% | 573.986,00 |
| 21.04.2026 | 166,44 | 167,73 | 164,90 | 166,51 | 0,31% | 635.768,00 |
| 20.04.2026 | 166,71 | 168,69 | 165,27 | 165,99 | -0,50% | 475.034,00 |
| 17.04.2026 | 163,39 | 167,63 | 163,25 | 166,82 | 2,12% | 2.809.012,00 |
| 16.04.2026 | 163,00 | 163,82 | 161,82 | 163,36 | 0,22% | 559.359,00 |
| 15.04.2026 | 163,10 | 164,26 | 161,85 | 163,00 | -0,21% | 550.252,00 |
| 14.04.2026 | 163,24 | 164,09 | 162,22 | 163,35 | -0,20% | 618.303,00 |
| 13.04.2026 | 161,75 | 163,99 | 161,21 | 163,68 | 1,58% | 698.152,00 |
| 10.04.2026 | 163,45 | 163,60 | 160,75 | 161,14 | -1,71% | 670.510,00 |
| 09.04.2026 | 162,76 | 165,64 | 162,62 | 163,95 | 0,40% | 614.785,00 |
| 08.04.2026 | 160,30 | 163,36 | 160,27 | 163,29 | 1,93% | 657.132,00 |
| 07.04.2026 | 160,04 | 161,28 | 158,75 | 160,20 | 0,10% | 601.577,00 |
| 06.04.2026 | 157,92 | 160,09 | 157,57 | 160,04 | 1,03% | 357.447,00 |
| 02.04.2026 | 157,11 | 159,86 | 156,55 | 158,41 | 0,49% | 543.098,00 |
| 01.04.2026 | 157,11 | 158,74 | 156,46 | 157,63 | 0,18% | 594.537,00 |
| 31.03.2026 | 158,17 | 158,55 | 155,14 | 157,35 | 0,61% | 683.989,00 |
| 30.03.2026 | 153,95 | 157,14 | 153,95 | 156,40 | 1,77% | 429.300,00 |
| 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 |