123,440$
-1,14%
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 |
|---|---|---|---|---|---|---|
| 03.04.2025 | 122,94 | 125,00 | 121,98 | 123,44 | -1,14% | 2.191.597,00 |
| 02.04.2025 | 123,47 | 125,08 | 122,73 | 124,86 | 0,38% | 1.346.068,00 |
| 01.04.2025 | 122,78 | 124,87 | 122,70 | 124,39 | 0,53% | 1.243.098,00 |
| 31.03.2025 | 122,37 | 124,64 | 121,72 | 123,73 | 1,24% | 2.136.735,00 |
| 28.03.2025 | 123,15 | 124,20 | 121,96 | 122,22 | -0,62% | 1.323.406,00 |
| 27.03.2025 | 122,64 | 123,49 | 122,38 | 122,98 | 0,26% | 1.639.790,00 |
| 26.03.2025 | 122,36 | 123,70 | 122,04 | 122,66 | 0,99% | 1.033.452,00 |
| 25.03.2025 | 121,54 | 122,62 | 120,33 | 121,46 | 0,31% | 1.869.497,00 |
| 24.03.2025 | 119,88 | 121,27 | 119,70 | 121,08 | 1,53% | 1.546.667,00 |
| 21.03.2025 | 119,08 | 120,42 | 118,58 | 119,25 | -0,35% | 3.776.161,00 |
| 20.03.2025 | 119,12 | 120,38 | 118,66 | 119,67 | 0,00% | 1.335.288,00 |
| 19.03.2025 | 119,34 | 119,93 | 118,38 | 119,67 | 0,64% | 1.745.499,00 |
| 18.03.2025 | 120,68 | 121,29 | 118,80 | 118,91 | -1,29% | 1.820.174,00 |
| 17.03.2025 | 118,55 | 121,01 | 118,22 | 120,46 | 1,32% | 1.981.923,00 |
| 14.03.2025 | 117,05 | 119,14 | 115,80 | 118,89 | 2,05% | 1.283.298,00 |
| 13.03.2025 | 116,24 | 118,05 | 116,24 | 116,50 | 0,62% | 1.123.622,00 |
| 12.03.2025 | 117,48 | 117,48 | 114,28 | 115,78 | -1,20% | 1.622.757,00 |
| 11.03.2025 | 117,11 | 118,19 | 116,24 | 117,19 | -0,14% | 1.464.478,00 |
| 10.03.2025 | 116,68 | 119,48 | 116,68 | 117,35 | -0,38% | 1.635.947,00 |
| 07.03.2025 | 116,60 | 118,58 | 116,22 | 117,80 | 0,95% | 1.811.601,00 |
| 06.03.2025 | 117,31 | 117,40 | 115,64 | 116,69 | -0,87% | 1.095.591,00 |
| 05.03.2025 | 116,94 | 118,31 | 116,27 | 117,72 | 0,63% | 1.534.788,00 |
| 04.03.2025 | 119,36 | 120,00 | 116,91 | 116,98 | -2,33% | 2.210.547,00 |
| 03.03.2025 | 118,26 | 120,15 | 118,21 | 119,77 | 1,26% | 2.065.376,00 |
| 28.02.2025 | 118,20 | 119,22 | 116,69 | 118,28 | 0,69% | 3.729.854,00 |
| 27.02.2025 | 115,58 | 118,13 | 115,45 | 117,47 | 1,64% | 1.335.416,00 |
| 26.02.2025 | 116,90 | 116,99 | 114,84 | 115,58 | -0,71% | 1.382.562,00 |
| 25.02.2025 | 114,69 | 116,79 | 114,24 | 116,41 | 2,28% | 1.632.448,00 |
| 24.02.2025 | 111,30 | 114,14 | 111,14 | 113,82 | 2,14% | 1.809.273,00 |
| 21.02.2025 | 112,50 | 112,78 | 111,22 | 111,44 | -0,83% | 2.362.158,00 |
| 20.02.2025 | 112,40 | 112,69 | 111,05 | 112,37 | -0,50% | 1.097.972,00 |
| 19.02.2025 | 112,33 | 113,26 | 111,96 | 112,94 | 0,11% | 1.658.208,00 |
| 18.02.2025 | 112,31 | 113,07 | 111,70 | 112,82 | 0,75% | 1.462.552,00 |
| 14.02.2025 | 112,20 | 112,75 | 111,86 | 111,98 | -0,27% | 1.848.544,00 |
| 13.02.2025 | 111,65 | 112,48 | 110,94 | 112,28 | 0,97% | 1.224.148,00 |
| 12.02.2025 | 110,71 | 111,84 | 110,04 | 111,20 | -0,22% | 1.758.261,00 |
| 11.02.2025 | 112,43 | 112,43 | 110,83 | 111,44 | -0,46% | 1.080.237,00 |
| 10.02.2025 | 113,34 | 113,65 | 111,89 | 111,96 | -1,37% | 1.573.339,00 |
| 07.02.2025 | 113,34 | 113,84 | 112,90 | 113,52 | 0,04% | 1.218.747,00 |
| 06.02.2025 | 114,39 | 114,42 | 112,55 | 113,48 | -0,11% | 1.280.423,00 |
| 05.02.2025 | 112,58 | 113,65 | 112,14 | 113,61 | 1,46% | 1.848.893,00 |
| 04.02.2025 | 112,20 | 113,28 | 111,53 | 111,97 | -0,29% | 2.066.395,00 |
| 03.02.2025 | 110,18 | 112,64 | 109,30 | 112,30 | 0,67% | 3.047.352,00 |
| 31.01.2025 | 105,98 | 111,63 | 105,98 | 111,55 | -2,37% | 4.016.799,00 |
| 30.01.2025 | 114,26 | 114,65 | 113,25 | 114,26 | 0,67% | 1.489.260,00 |
| 29.01.2025 | 113,00 | 114,89 | 112,79 | 113,50 | 0,07% | 1.299.413,00 |
| 28.01.2025 | 114,34 | 114,85 | 112,85 | 113,42 | -0,87% | 1.607.196,00 |
| 27.01.2025 | 112,43 | 114,46 | 112,29 | 114,42 | 2,63% | 1.293.856,00 |
| 24.01.2025 | 110,99 | 111,66 | 110,55 | 111,49 | 0,54% | 1.222.306,00 |
| 23.01.2025 | 111,16 | 111,72 | 110,21 | 110,89 | -0,60% | 1.406.789,00 |
| 22.01.2025 | 112,95 | 113,70 | 111,46 | 111,56 | -0,38% | 1.718.486,00 |
| 21.01.2025 | 112,53 | 113,26 | 111,55 | 111,99 | 0,05% | 2.016.582,00 |
| 17.01.2025 | 112,62 | 113,41 | 111,87 | 111,93 | -0,48% | 1.211.284,00 |
| 16.01.2025 | 111,35 | 112,87 | 111,21 | 112,47 | 1,11% | 1.257.543,00 |
| 15.01.2025 | 110,94 | 111,69 | 110,55 | 111,23 | 1,68% | 1.153.947,00 |
| 14.01.2025 | 107,55 | 109,46 | 107,07 | 109,39 | 1,78% | 1.723.817,00 |
| 13.01.2025 | 105,55 | 107,63 | 105,55 | 107,48 | 1,10% | 1.694.365,00 |
| 10.01.2025 | 107,26 | 108,32 | 104,93 | 106,31 | -2,84% | 2.559.946,00 |
| 08.01.2025 | 108,87 | 109,52 | 107,86 | 109,42 | 0,37% | 1.229.202,00 |
| 07.01.2025 | 108,92 | 110,50 | 108,66 | 109,02 | 0,34% | 1.158.370,00 |
| 06.01.2025 | 110,27 | 110,80 | 108,35 | 108,65 | -0,78% | 1.632.466,00 |
| 03.01.2025 | 109,69 | 110,19 | 108,58 | 109,50 | 0,42% | 941.714,00 |
| 02.01.2025 | 109,73 | 110,28 | 108,64 | 109,04 | -0,33% | 1.319.731,00 |
| 31.12.2024 | 109,31 | 110,00 | 108,88 | 109,40 | 0,12% | 661.152,00 |
| 30.12.2024 | 108,54 | 109,75 | 108,24 | 109,27 | -0,76% | 846.743,00 |
| 27.12.2024 | 110,26 | 111,41 | 109,78 | 110,11 | -0,78% | 828.634,00 |
| 26.12.2024 | 110,26 | 111,08 | 110,00 | 110,98 | 0,37% | 565.455,00 |
| 24.12.2024 | 109,71 | 110,59 | 109,26 | 110,57 | 0,77% | 397.754,00 |
| 23.12.2024 | 109,02 | 109,90 | 108,63 | 109,72 | 0,23% | 1.020.094,00 |
| 20.12.2024 | 106,22 | 109,78 | 106,11 | 109,47 | 2,25% | 4.865.852,00 |
| 19.12.2024 | 106,85 | 108,77 | 106,85 | 107,06 | 0,00% | 1.619.449,00 |
| 18.12.2024 | 108,85 | 109,67 | 106,98 | 107,06 | -1,82% | 1.868.134,00 |
| 17.12.2024 | 109,11 | 110,06 | 108,51 | 109,05 | -1,52% | 2.075.649,00 |
| 16.12.2024 | 112,77 | 112,77 | 110,69 | 110,73 | -1,20% | 1.439.918,00 |
| 13.12.2024 | 111,89 | 112,37 | 111,21 | 112,08 | 1,05% | 1.601.679,00 |
| 12.12.2024 | 113,59 | 114,57 | 110,68 | 110,92 | -1,87% | 3.065.145,00 |
| 11.12.2024 | 113,50 | 113,55 | 111,60 | 113,03 | 0,04% | 1.872.138,00 |
| 10.12.2024 | 115,48 | 115,56 | 111,34 | 112,98 | -2,78% | 2.614.823,00 |
| 09.12.2024 | 119,48 | 119,74 | 115,61 | 116,21 | -2,79% | 2.023.031,00 |
| 06.12.2024 | 121,01 | 121,59 | 119,09 | 119,54 | -1,39% | 981.922,00 |
| 05.12.2024 | 120,98 | 122,17 | 120,76 | 121,22 | 0,51% | 1.087.631,00 |
| 04.12.2024 | 120,25 | 120,99 | 119,78 | 120,60 | -0,20% | 1.430.840,00 |
| 03.12.2024 | 122,40 | 122,40 | 120,38 | 120,84 | -0,31% | 1.148.811,00 |
| 02.12.2024 | 123,54 | 123,54 | 121,11 | 121,22 | -1,69% | 1.744.079,00 |
| 29.11.2024 | 124,00 | 124,71 | 123,20 | 123,31 | -0,35% | 816.387,00 |
| 27.11.2024 | 123,28 | 124,90 | 122,63 | 123,74 | 0,91% | 1.044.597,00 |
| 26.11.2024 | 121,06 | 122,74 | 121,06 | 122,62 | 0,91% | 1.034.151,00 |
| 25.11.2024 | 121,20 | 122,33 | 120,80 | 121,52 | 0,66% | 3.323.435,00 |
| 22.11.2024 | 119,80 | 120,88 | 119,49 | 120,72 | 2,12% | 1.063.126,00 |
| 20.11.2024 | 117,50 | 118,66 | 116,50 | 118,21 | 1,19% | 1.577.400,00 |
| 19.11.2024 | 116,59 | 117,31 | 115,80 | 116,82 | -1,11% | 1.641.797,00 |
| 18.11.2024 | 118,11 | 118,50 | 116,95 | 118,13 | 0,15% | 874.945,00 |
| 15.11.2024 | 116,60 | 118,31 | 116,60 | 117,95 | 1,31% | 1.258.753,00 |
| 14.11.2024 | 117,35 | 117,62 | 116,07 | 116,43 | -1,03% | 1.117.167,00 |
| 13.11.2024 | 117,78 | 118,35 | 117,33 | 117,64 | -0,22% | 1.126.571,00 |
| 12.11.2024 | 117,57 | 118,51 | 117,38 | 117,90 | 0,17% | 1.206.446,00 |
| 11.11.2024 | 118,00 | 118,92 | 117,59 | 117,70 | 0,23% | 1.059.117,00 |
| 08.11.2024 | 116,01 | 117,73 | 115,44 | 117,43 | 1,94% | 1.613.924,00 |
| 07.11.2024 | 115,99 | 116,19 | 114,83 | 115,19 | -1,31% | 1.152.396,00 |
| 06.11.2024 | 117,46 | 117,64 | 115,43 | 116,72 | 4,56% | 2.304.846,00 |