132,900$
-0,37%
Echtzeit-Aktienkurs The Hartford Financial Services Group Inc.
Bid:
Ask:
Aktienkurse zur The Hartford Financial Services Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 133,27 | 134,40 | 132,45 | 132,90 | -0,37% | 1.280.318,00 |
| 30.09.2025 | 132,44 | 133,68 | 132,13 | 133,39 | 0,86% | 969.498,00 |
| 29.09.2025 | 132,87 | 133,13 | 131,74 | 132,25 | -0,65% | 979.712,00 |
| 26.09.2025 | 132,24 | 134,12 | 132,24 | 133,11 | 1,17% | 916.232,00 |
| 25.09.2025 | 132,15 | 133,86 | 131,07 | 131,57 | -0,21% | 1.735.516,00 |
| 24.09.2025 | 131,74 | 132,50 | 131,30 | 131,85 | 0,03% | 1.534.226,00 |
| 23.09.2025 | 130,49 | 132,46 | 130,00 | 131,81 | 0,84% | 1.460.656,00 |
| 22.09.2025 | 130,46 | 131,24 | 129,95 | 130,71 | -0,18% | 1.042.831,00 |
| 19.09.2025 | 131,87 | 131,88 | 129,79 | 130,95 | -0,35% | 3.378.864,00 |
| 18.09.2025 | 130,48 | 132,06 | 129,98 | 131,41 | 0,58% | 1.383.511,00 |
| 17.09.2025 | 130,00 | 131,28 | 129,88 | 130,65 | 0,77% | 1.168.550,00 |
| 16.09.2025 | 132,11 | 132,11 | 129,57 | 129,65 | -1,38% | 2.206.195,00 |
| 15.09.2025 | 132,36 | 133,32 | 131,44 | 131,46 | -0,80% | 1.251.517,00 |
| 12.09.2025 | 132,93 | 133,43 | 132,12 | 132,52 | -0,53% | 1.103.850,00 |
| 11.09.2025 | 132,30 | 133,40 | 131,28 | 133,22 | 1,51% | 1.503.883,00 |
| 10.09.2025 | 130,12 | 131,32 | 129,48 | 131,24 | 0,31% | 1.219.635,00 |
| 09.09.2025 | 130,15 | 131,71 | 130,03 | 130,84 | 0,15% | 1.381.533,00 |
| 08.09.2025 | 131,45 | 131,51 | 129,67 | 130,64 | -0,78% | 1.261.285,00 |
| 05.09.2025 | 134,77 | 135,01 | 130,75 | 131,67 | -2,25% | 1.975.123,00 |
| 04.09.2025 | 133,91 | 135,17 | 133,69 | 134,70 | 1,16% | 1.701.498,00 |
| 03.09.2025 | 131,57 | 133,30 | 131,39 | 133,15 | 0,94% | 1.220.273,00 |
| 02.09.2025 | 131,93 | 132,40 | 130,80 | 131,91 | -0,30% | 1.265.424,00 |
| 29.08.2025 | 132,58 | 133,24 | 131,93 | 132,31 | 0,07% | 1.142.841,00 |
| 28.08.2025 | 132,84 | 132,84 | 131,88 | 132,22 | -0,64% | 1.011.412,00 |
| 27.08.2025 | 132,87 | 133,83 | 132,74 | 133,07 | 0,18% | 1.149.238,00 |
| 26.08.2025 | 132,22 | 133,09 | 132,12 | 132,83 | 0,15% | 1.320.943,00 |
| 25.08.2025 | 133,95 | 133,95 | 132,63 | 132,63 | -1,04% | 978.455,00 |
| 22.08.2025 | 133,84 | 134,94 | 133,52 | 134,02 | 0,62% | 1.451.233,00 |
| 21.08.2025 | 133,33 | 134,01 | 133,08 | 133,20 | -0,57% | 1.054.033,00 |
| 20.08.2025 | 132,10 | 134,12 | 132,01 | 133,97 | 1,64% | 1.643.530,00 |
| 19.08.2025 | 129,35 | 131,84 | 129,35 | 131,81 | 1,58% | 1.070.703,00 |
| 18.08.2025 | 129,99 | 130,09 | 129,30 | 129,76 | -0,61% | 946.089,00 |
| 15.08.2025 | 131,98 | 131,98 | 130,39 | 130,56 | -0,59% | 2.697.139,00 |
| 14.08.2025 | 130,74 | 131,44 | 130,48 | 131,34 | 0,31% | 885.189,00 |
| 13.08.2025 | 129,85 | 131,25 | 129,41 | 130,94 | 1,49% | 1.151.451,00 |
| 12.08.2025 | 128,76 | 129,25 | 128,29 | 129,02 | 0,53% | 926.150,00 |
| 11.08.2025 | 128,55 | 129,24 | 128,18 | 128,34 | 0,14% | 1.127.288,00 |
| 08.08.2025 | 127,75 | 128,66 | 127,28 | 128,16 | 0,75% | 938.875,00 |
| 07.08.2025 | 129,79 | 129,79 | 126,99 | 127,21 | -1,24% | 1.144.965,00 |
| 06.08.2025 | 127,82 | 129,24 | 127,24 | 128,81 | 0,97% | 1.421.505,00 |
| 05.08.2025 | 126,49 | 127,97 | 125,84 | 127,57 | 1,08% | 1.697.992,00 |
| 04.08.2025 | 123,11 | 126,30 | 123,11 | 126,21 | 2,61% | 1.472.801,00 |
| 01.08.2025 | 124,29 | 124,42 | 122,69 | 123,00 | -1,12% | 1.797.758,00 |
| 31.07.2025 | 124,68 | 126,17 | 124,04 | 124,39 | -0,19% | 1.366.324,00 |
| 30.07.2025 | 125,24 | 125,79 | 123,94 | 124,63 | -0,01% | 2.024.063,00 |
| 29.07.2025 | 124,95 | 126,87 | 122,23 | 124,64 | 2,80% | 2.708.081,00 |
| 28.07.2025 | 123,19 | 123,36 | 120,95 | 121,24 | -1,71% | 1.856.665,00 |
| 25.07.2025 | 123,19 | 124,33 | 123,07 | 123,35 | 0,25% | 1.409.743,00 |
| 24.07.2025 | 122,89 | 123,65 | 122,11 | 123,04 | -0,15% | 1.509.864,00 |
| 23.07.2025 | 123,47 | 123,92 | 122,07 | 123,23 | 0,02% | 1.568.202,00 |
| 22.07.2025 | 121,35 | 123,52 | 121,24 | 123,21 | 1,52% | 1.407.381,00 |
| 21.07.2025 | 123,06 | 123,31 | 121,34 | 121,37 | -1,21% | 1.116.032,00 |
| 18.07.2025 | 122,98 | 124,20 | 122,76 | 122,86 | 0,43% | 1.608.513,00 |
| 17.07.2025 | 120,36 | 122,57 | 120,05 | 122,33 | 1,48% | 2.090.327,00 |
| 16.07.2025 | 121,58 | 121,58 | 119,61 | 120,55 | 0,68% | 1.698.663,00 |
| 15.07.2025 | 122,42 | 122,42 | 119,64 | 119,73 | -2,59% | 1.748.208,00 |
| 14.07.2025 | 120,58 | 122,96 | 120,51 | 122,91 | 1,63% | 1.692.328,00 |
| 11.07.2025 | 121,26 | 121,68 | 120,47 | 120,94 | -0,83% | 1.124.520,00 |
| 10.07.2025 | 121,46 | 122,12 | 120,68 | 121,95 | 0,07% | 1.589.342,00 |
| 09.07.2025 | 122,70 | 123,43 | 121,36 | 121,87 | -0,48% | 1.942.427,00 |
| 08.07.2025 | 122,79 | 123,59 | 122,20 | 122,46 | -0,85% | 1.373.545,00 |
| 07.07.2025 | 124,67 | 125,24 | 123,00 | 123,51 | -1,18% | 1.396.205,00 |
| 03.07.2025 | 123,61 | 125,20 | 122,93 | 124,99 | 1,70% | 937.213,00 |
| 02.07.2025 | 126,53 | 126,87 | 121,75 | 122,90 | -2,92% | 1.757.257,00 |
| 01.07.2025 | 126,44 | 127,56 | 125,63 | 126,60 | -0,21% | 1.314.004,00 |
| 30.06.2025 | 124,64 | 127,15 | 124,59 | 126,87 | 1,76% | 1.881.106,00 |
| 27.06.2025 | 124,94 | 125,74 | 124,08 | 124,68 | -0,05% | 3.585.622,00 |
| 26.06.2025 | 124,39 | 125,50 | 124,30 | 124,74 | 0,60% | 1.908.154,00 |
| 25.06.2025 | 126,44 | 126,44 | 123,88 | 124,00 | -2,04% | 1.276.405,00 |
| 24.06.2025 | 127,51 | 127,70 | 126,39 | 126,58 | -0,67% | 1.410.978,00 |
| 23.06.2025 | 125,57 | 127,53 | 125,41 | 127,43 | 1,04% | 1.024.772,00 |
| 20.06.2025 | 125,42 | 126,97 | 125,03 | 126,12 | 0,98% | 2.966.958,00 |
| 18.06.2025 | 125,38 | 126,29 | 124,73 | 124,90 | -0,50% | 1.473.424,00 |
| 17.06.2025 | 125,37 | 125,81 | 124,65 | 125,53 | -0,26% | 1.312.513,00 |
| 16.06.2025 | 125,61 | 127,14 | 125,61 | 125,86 | 0,50% | 1.140.581,00 |
| 13.06.2025 | 124,78 | 126,46 | 124,78 | 125,23 | -0,82% | 851.136,00 |
| 12.06.2025 | 124,23 | 126,34 | 123,98 | 126,26 | 1,52% | 1.107.857,00 |
| 11.06.2025 | 124,79 | 125,12 | 123,79 | 124,37 | -0,42% | 1.342.181,00 |
| 10.06.2025 | 126,58 | 126,58 | 124,41 | 124,90 | -1,55% | 1.244.666,00 |
| 09.06.2025 | 129,13 | 129,17 | 124,93 | 126,87 | -1,90% | 1.167.249,00 |
| 06.06.2025 | 128,75 | 129,71 | 128,40 | 129,33 | 1,01% | 1.115.140,00 |
| 05.06.2025 | 128,11 | 128,52 | 126,91 | 128,04 | 0,08% | 1.052.299,00 |
| 04.06.2025 | 129,82 | 130,05 | 127,90 | 127,94 | -1,58% | 1.413.384,00 |
| 03.06.2025 | 129,36 | 130,33 | 126,87 | 129,99 | 0,09% | 1.347.332,00 |
| 02.06.2025 | 129,22 | 129,89 | 127,89 | 129,87 | 0,02% | 1.265.265,00 |
| 30.05.2025 | 129,71 | 130,77 | 129,47 | 129,84 | -0,31% | 4.755.180,00 |
| 29.05.2025 | 129,16 | 130,34 | 129,07 | 130,25 | 0,80% | 1.288.070,00 |
| 28.05.2025 | 130,23 | 131,24 | 129,05 | 129,22 | -1,34% | 1.769.020,00 |
| 27.05.2025 | 129,65 | 131,08 | 128,84 | 130,98 | 1,60% | 1.787.926,00 |
| 23.05.2025 | 128,35 | 129,31 | 127,86 | 128,92 | -0,10% | 1.472.582,00 |
| 22.05.2025 | 129,52 | 130,09 | 128,10 | 129,05 | -0,44% | 1.286.995,00 |
| 21.05.2025 | 130,78 | 131,60 | 129,44 | 129,62 | -1,21% | 1.679.560,00 |
| 20.05.2025 | 131,82 | 131,90 | 130,88 | 131,21 | -0,35% | 1.016.274,00 |
| 19.05.2025 | 131,01 | 132,09 | 130,58 | 131,67 | 0,42% | 1.204.088,00 |
| 16.05.2025 | 129,37 | 131,26 | 129,08 | 131,12 | 1,45% | 1.568.212,00 |
| 15.05.2025 | 127,00 | 129,65 | 126,51 | 129,25 | 2,47% | 1.805.344,00 |
| 14.05.2025 | 128,01 | 128,01 | 125,82 | 126,14 | -1,40% | 1.727.159,00 |
| 13.05.2025 | 128,69 | 129,75 | 127,92 | 127,93 | -0,55% | 1.953.448,00 |
| 12.05.2025 | 128,31 | 128,65 | 125,22 | 128,64 | 0,88% | 1.569.666,00 |
| 09.05.2025 | 128,10 | 128,45 | 127,26 | 127,52 | -0,54% | 1.331.855,00 |