207,870$
1,14%
Echtzeit-Aktienkurs Cintas Corp.
Bid:
Ask:
Aktienkurse zur Cintas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 205,55 | 208,20 | 204,28 | 207,87 | 1,14% | 1.633.188,00 |
| 31.03.2025 | 203,85 | 206,74 | 202,55 | 205,53 | 1,14% | 2.576.073,00 |
| 28.03.2025 | 206,48 | 206,48 | 202,53 | 203,22 | -1,47% | 1.666.337,00 |
| 27.03.2025 | 202,59 | 207,87 | 202,59 | 206,25 | 0,75% | 2.315.579,00 |
| 26.03.2025 | 204,54 | 212,70 | 204,01 | 204,71 | 5,82% | 3.683.460,00 |
| 25.03.2025 | 194,43 | 195,05 | 192,14 | 193,46 | -0,57% | 2.088.346,00 |
| 24.03.2025 | 191,92 | 194,82 | 191,27 | 194,57 | 1,78% | 2.045.791,00 |
| 21.03.2025 | 192,13 | 192,40 | 189,91 | 191,17 | -1,69% | 2.574.498,00 |
| 20.03.2025 | 194,91 | 196,50 | 192,82 | 194,46 | -0,97% | 1.575.239,00 |
| 19.03.2025 | 193,36 | 196,83 | 193,08 | 196,37 | 1,53% | 1.413.479,00 |
| 18.03.2025 | 194,00 | 194,97 | 192,38 | 193,41 | -0,90% | 1.652.305,00 |
| 17.03.2025 | 191,94 | 195,52 | 191,18 | 195,17 | 1,21% | 1.531.553,00 |
| 14.03.2025 | 190,25 | 193,46 | 189,52 | 192,84 | 1,19% | 1.508.060,00 |
| 13.03.2025 | 191,86 | 192,19 | 189,37 | 190,58 | -0,85% | 1.607.607,00 |
| 12.03.2025 | 197,09 | 197,66 | 191,87 | 192,21 | -2,21% | 2.338.244,00 |
| 11.03.2025 | 201,45 | 201,57 | 195,71 | 196,56 | -2,02% | 1.780.852,00 |
| 10.03.2025 | 201,88 | 205,65 | 199,72 | 200,61 | -1,21% | 1.811.896,00 |
| 07.03.2025 | 199,84 | 203,69 | 198,34 | 203,06 | 1,23% | 1.795.951,00 |
| 06.03.2025 | 203,80 | 203,80 | 198,45 | 200,60 | -2,28% | 1.921.573,00 |
| 05.03.2025 | 202,30 | 206,65 | 202,26 | 205,29 | 0,36% | 1.276.289,00 |
| 04.03.2025 | 208,30 | 209,72 | 204,35 | 204,56 | -1,38% | 1.660.181,00 |
| 03.03.2025 | 206,86 | 210,16 | 206,28 | 207,43 | -0,03% | 1.682.190,00 |
| 28.02.2025 | 204,52 | 207,67 | 204,41 | 207,50 | 2,03% | 1.705.992,00 |
| 27.02.2025 | 204,93 | 206,87 | 203,29 | 203,37 | -0,46% | 1.674.849,00 |
| 26.02.2025 | 203,39 | 207,52 | 202,57 | 204,31 | -0,73% | 1.466.493,00 |
| 25.02.2025 | 202,24 | 207,49 | 202,24 | 205,82 | 1,21% | 2.148.201,00 |
| 24.02.2025 | 204,62 | 206,47 | 203,20 | 203,35 | -0,53% | 1.475.364,00 |
| 21.02.2025 | 205,93 | 206,33 | 203,62 | 204,43 | -0,73% | 2.074.796,00 |
| 20.02.2025 | 206,90 | 207,22 | 204,63 | 205,93 | -1,06% | 1.192.544,00 |
| 19.02.2025 | 204,36 | 208,66 | 204,21 | 208,14 | 2,16% | 2.032.167,00 |
| 18.02.2025 | 202,72 | 204,01 | 201,62 | 203,74 | -0,24% | 1.358.440,00 |
| 14.02.2025 | 206,00 | 207,22 | 204,20 | 204,22 | -0,86% | 1.062.603,00 |
| 13.02.2025 | 205,18 | 206,84 | 204,92 | 205,99 | 0,67% | 1.272.456,00 |
| 12.02.2025 | 203,31 | 205,54 | 202,13 | 204,61 | -0,38% | 1.136.341,00 |
| 11.02.2025 | 204,29 | 205,67 | 202,41 | 205,40 | 0,70% | 1.091.733,00 |
| 10.02.2025 | 203,55 | 205,19 | 201,87 | 203,97 | 0,95% | 1.493.061,00 |
| 07.02.2025 | 205,00 | 205,63 | 201,84 | 202,06 | -1,09% | 1.660.293,00 |
| 06.02.2025 | 202,12 | 204,54 | 201,16 | 204,29 | 1,33% | 1.258.394,00 |
| 05.02.2025 | 201,30 | 202,17 | 198,96 | 201,60 | 0,49% | 1.550.510,00 |
| 04.02.2025 | 201,01 | 202,39 | 199,66 | 200,61 | -0,79% | 1.447.696,00 |
| 03.02.2025 | 202,42 | 203,00 | 198,59 | 202,21 | 0,82% | 1.687.375,00 |
| 31.01.2025 | 201,13 | 202,54 | 200,06 | 200,57 | -0,80% | 1.320.379,00 |
| 30.01.2025 | 199,42 | 202,32 | 199,42 | 202,18 | 1,82% | 874.703,00 |
| 29.01.2025 | 201,45 | 201,72 | 198,42 | 198,56 | -0,93% | 835.471,00 |
| 28.01.2025 | 202,75 | 203,12 | 200,36 | 200,43 | -1,05% | 1.465.519,00 |
| 27.01.2025 | 195,50 | 202,94 | 195,22 | 202,56 | 2,62% | 2.611.239,00 |
| 24.01.2025 | 197,06 | 198,42 | 197,01 | 197,39 | -0,21% | 872.884,00 |
| 23.01.2025 | 198,53 | 198,78 | 196,94 | 197,80 | -0,61% | 1.077.271,00 |
| 22.01.2025 | 201,23 | 201,45 | 198,95 | 199,02 | -1,10% | 1.510.795,00 |
| 21.01.2025 | 198,96 | 202,32 | 198,96 | 201,23 | 1,47% | 2.213.173,00 |
| 17.01.2025 | 201,31 | 201,31 | 197,55 | 198,31 | 0,13% | 1.673.347,00 |
| 16.01.2025 | 196,40 | 199,24 | 196,25 | 198,05 | 1,20% | 1.386.965,00 |
| 15.01.2025 | 194,86 | 196,05 | 194,00 | 195,70 | 1,78% | 1.425.670,00 |
| 14.01.2025 | 190,04 | 192,36 | 189,37 | 192,28 | 0,88% | 1.582.933,00 |
| 13.01.2025 | 188,60 | 191,18 | 187,67 | 190,60 | 0,69% | 1.579.209,00 |
| 10.01.2025 | 191,50 | 194,24 | 189,19 | 189,30 | -1,74% | 2.148.179,00 |
| 08.01.2025 | 189,34 | 193,11 | 188,33 | 192,65 | 2,08% | 3.206.403,00 |
| 07.01.2025 | 187,52 | 192,89 | 186,47 | 188,72 | 1,96% | 3.507.156,00 |
| 06.01.2025 | 185,65 | 187,02 | 184,08 | 185,10 | -0,40% | 2.547.563,00 |
| 03.01.2025 | 182,76 | 186,46 | 182,76 | 185,85 | 2,06% | 1.943.939,00 |
| 02.01.2025 | 183,59 | 184,08 | 180,98 | 182,09 | -0,33% | 1.754.241,00 |
| 31.12.2024 | 183,88 | 184,15 | 181,92 | 182,70 | -0,53% | 2.041.043,00 |
| 30.12.2024 | 182,56 | 184,55 | 180,78 | 183,68 | 0,17% | 1.850.468,00 |
| 27.12.2024 | 183,32 | 185,19 | 182,14 | 183,37 | -0,95% | 1.560.290,00 |
| 26.12.2024 | 186,95 | 187,89 | 184,97 | 185,13 | -1,71% | 1.247.044,00 |
| 24.12.2024 | 187,15 | 188,39 | 186,66 | 188,35 | 0,66% | 908.655,00 |
| 23.12.2024 | 187,13 | 188,28 | 185,34 | 187,12 | 0,10% | 2.647.868,00 |
| 20.12.2024 | 181,59 | 187,74 | 181,15 | 186,94 | 2,27% | 6.027.813,00 |
| 19.12.2024 | 192,66 | 193,69 | 182,21 | 182,79 | -10,57% | 6.152.689,00 |
| 18.12.2024 | 207,97 | 210,31 | 204,31 | 204,39 | -1,91% | 3.482.058,00 |
| 17.12.2024 | 210,00 | 212,41 | 208,03 | 208,38 | -1,61% | 3.221.856,00 |
| 16.12.2024 | 211,40 | 213,89 | 211,12 | 211,80 | 0,27% | 3.036.734,00 |
| 13.12.2024 | 210,75 | 211,98 | 209,40 | 211,22 | -0,17% | 1.370.220,00 |
| 12.12.2024 | 210,67 | 211,75 | 209,34 | 211,59 | 0,29% | 1.464.084,00 |
| 11.12.2024 | 210,14 | 212,49 | 209,80 | 210,97 | 0,39% | 1.498.482,00 |
| 10.12.2024 | 209,16 | 210,81 | 206,86 | 210,14 | 0,88% | 1.955.687,00 |
| 09.12.2024 | 220,15 | 221,29 | 206,34 | 208,30 | -6,89% | 3.939.826,00 |
| 06.12.2024 | 223,57 | 225,03 | 223,41 | 223,71 | 0,22% | 1.328.380,00 |
| 05.12.2024 | 223,37 | 224,53 | 221,64 | 223,22 | -0,17% | 1.003.057,00 |
| 04.12.2024 | 221,86 | 224,24 | 221,86 | 223,60 | 0,43% | 1.032.362,00 |
| 03.12.2024 | 223,66 | 225,26 | 220,30 | 222,65 | 0,00% | 1.366.383,00 |
| 02.12.2024 | 225,42 | 225,79 | 221,75 | 222,64 | -1,40% | 1.937.290,00 |
| 29.11.2024 | 224,80 | 226,61 | 224,33 | 225,79 | 0,78% | 981.446,00 |
| 27.11.2024 | 228,08 | 228,08 | 222,74 | 224,05 | -1,07% | 1.261.266,00 |
| 26.11.2024 | 225,29 | 228,12 | 225,12 | 226,47 | 1,15% | 1.333.291,00 |
| 25.11.2024 | 222,69 | 224,05 | 221,50 | 223,90 | 0,97% | 2.324.453,00 |
| 22.11.2024 | 221,50 | 222,77 | 220,88 | 221,76 | 1,38% | 1.411.700,00 |
| 20.11.2024 | 217,17 | 218,77 | 216,21 | 218,75 | 0,36% | 1.004.537,00 |
| 19.11.2024 | 215,33 | 218,58 | 214,50 | 217,97 | 0,82% | 1.228.597,00 |
| 18.11.2024 | 215,32 | 218,29 | 214,66 | 216,20 | 0,46% | 1.592.904,00 |
| 15.11.2024 | 216,10 | 216,64 | 213,89 | 215,20 | -0,85% | 1.791.116,00 |
| 14.11.2024 | 223,00 | 223,07 | 216,68 | 217,05 | -2,94% | 1.541.844,00 |
| 13.11.2024 | 224,25 | 225,61 | 223,25 | 223,62 | -0,49% | 1.046.326,00 |
| 12.11.2024 | 224,11 | 225,44 | 223,59 | 224,73 | 0,28% | 895.886,00 |
| 11.11.2024 | 225,72 | 227,36 | 223,80 | 224,11 | 2,09% | 1.184.518,00 |
| 07.11.2024 | 217,00 | 219,87 | 216,72 | 219,52 | 1,15% | 1.380.405,00 |
| 06.11.2024 | 215,33 | 217,51 | 213,24 | 217,02 | 3,84% | 2.157.539,00 |
| 05.11.2024 | 207,70 | 210,21 | 207,14 | 208,99 | 0,69% | 1.065.087,00 |
| 04.11.2024 | 205,24 | 207,70 | 205,01 | 207,56 | 0,94% | 926.737,00 |
| 01.11.2024 | 205,95 | 207,11 | 204,88 | 205,62 | -0,09% | 1.099.834,00 |