159,990$
-1,79%
Echtzeit-Aktienkurs Cincinnati Financial Corp.
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | -0,13% | 1.169.336,00 |
| 23.02.2026 | 163,91 | 164,90 | 160,66 | 160,94 | -1,26% | 976.489,00 |
| 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 |