211,700€
0,12%
Echtzeit-Aktienkurs Cintas Corp.
Bid:
Ask:
Aktienkurse zur Cintas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 211,50 | 212,40 | 211,50 | 211,65 | 0,09% | 61,00 |
| 21.11.2024 | 207,40 | 213,00 | 207,10 | 211,45 | 1,98% | 3.886,00 |
| 20.11.2024 | 206,15 | 208,60 | 205,10 | 207,35 | 0,80% | 2.374,00 |
| 19.11.2024 | 204,55 | 206,50 | 201,35 | 205,70 | 0,81% | 946,00 |
| 18.11.2024 | 204,55 | 206,95 | 203,00 | 204,05 | -0,17% | 3.755,00 |
| 15.11.2024 | 204,45 | 205,70 | 201,10 | 204,40 | -0,90% | 1.646,00 |
| 14.11.2024 | 211,60 | 213,70 | 205,70 | 206,25 | -2,67% | 2.662,00 |
| 13.11.2024 | 211,25 | 213,60 | 209,20 | 211,90 | 0,12% | 1.907,00 |
| 12.11.2024 | 211,50 | 213,40 | 210,85 | 211,65 | 0,67% | 1.610,00 |
| 11.11.2024 | 211,90 | 216,00 | 210,05 | 210,25 | -0,36% | 4.787,00 |
| 08.11.2024 | 204,30 | 212,50 | 203,00 | 211,00 | 3,63% | 2.907,00 |
| 07.11.2024 | 202,70 | 203,70 | 199,75 | 203,60 | 0,69% | 7.980,00 |
| 06.11.2024 | 198,45 | 202,50 | 196,35 | 202,20 | 5,92% | 7.029,00 |
| 05.11.2024 | 191,70 | 192,95 | 188,25 | 190,90 | 0,21% | 2.227,00 |
| 04.11.2024 | 189,45 | 190,60 | 188,05 | 190,50 | -0,21% | 2.903,00 |
| 01.11.2024 | 189,70 | 191,15 | 188,05 | 190,90 | 0,79% | 1.143,00 |
| 31.10.2024 | 190,80 | 191,40 | 188,10 | 189,40 | -1,48% | 2.173,00 |
| 30.10.2024 | 193,05 | 193,60 | 191,10 | 192,25 | -0,41% | 2.735,00 |
| 29.10.2024 | 194,20 | 194,35 | 192,15 | 193,05 | -0,34% | 1.447,00 |
| 28.10.2024 | 192,00 | 194,25 | 191,70 | 193,70 | 0,62% | 1.995,00 |
| 25.10.2024 | 193,95 | 195,15 | 192,15 | 192,50 | -0,41% | 1.249,00 |
| 24.10.2024 | 195,10 | 195,50 | 193,15 | 193,30 | -0,80% | 770,00 |
| 23.10.2024 | 196,10 | 198,45 | 193,85 | 194,85 | -0,89% | 4.288,00 |
| 22.10.2024 | 194,25 | 197,00 | 193,80 | 196,60 | 0,33% | 1.764,00 |
| 21.10.2024 | 197,95 | 198,50 | 194,75 | 195,95 | -0,73% | 4.901,00 |
| 18.10.2024 | 198,15 | 199,95 | 196,05 | 197,40 | -0,23% | 7.883,00 |
| 17.10.2024 | 196,95 | 198,10 | 195,80 | 197,85 | 0,76% | 2.706,00 |
| 16.10.2024 | 194,50 | 196,65 | 193,00 | 196,35 | 1,37% | 5.074,00 |
| 15.10.2024 | 194,80 | 196,00 | 193,10 | 193,70 | -0,54% | 2.535,00 |
| 14.10.2024 | 193,00 | 194,75 | 190,50 | 194,75 | 2,50% | 5.456,00 |
| 11.10.2024 | 189,20 | 191,25 | 188,10 | 190,00 | 0,69% | 2.517,00 |
| 10.10.2024 | 191,95 | 193,70 | 188,55 | 188,70 | -1,13% | 3.053,00 |
| 09.10.2024 | 189,35 | 191,55 | 188,45 | 190,85 | 0,87% | 2.355,00 |
| 08.10.2024 | 185,60 | 189,25 | 185,60 | 189,20 | 1,75% | 4.151,00 |
| 07.10.2024 | 188,50 | 189,45 | 184,90 | 185,95 | -0,29% | 2.260,00 |
| 04.10.2024 | 186,55 | 188,85 | 185,05 | 186,50 | 0,87% | 2.468,00 |
| 03.10.2024 | 186,80 | 187,45 | 184,25 | 184,90 | -0,59% | 2.518,00 |
| 02.10.2024 | 183,05 | 186,10 | 183,05 | 186,00 | 1,11% | 1.943,00 |
| 01.10.2024 | 184,95 | 187,45 | 182,55 | 183,95 | -0,49% | 2.521,00 |
| 30.09.2024 | 182,55 | 184,95 | 181,05 | 184,85 | 1,65% | 2.691,00 |
| 27.09.2024 | 185,00 | 187,05 | 181,55 | 181,85 | -1,81% | 2.895,00 |
| 26.09.2024 | 186,75 | 189,70 | 184,50 | 185,20 | -0,86% | 2.239,00 |
| 25.09.2024 | 183,95 | 189,45 | 182,80 | 186,80 | 1,94% | 2.312,00 |
| 24.09.2024 | 184,35 | 185,10 | 182,45 | 183,25 | -0,16% | 3.165,00 |
| 23.09.2024 | 183,95 | 186,00 | 182,40 | 183,55 | 0,27% | 1.830,00 |
| 20.09.2024 | 183,25 | 184,50 | 181,90 | 183,05 | 0,03% | 2.163,00 |
| 19.09.2024 | 181,20 | 185,35 | 181,00 | 183,00 | 0,60% | 1.838,00 |
| 18.09.2024 | 183,95 | 185,00 | 181,00 | 181,90 | -0,95% | 1.573,00 |
| 17.09.2024 | 184,55 | 185,75 | 183,25 | 183,65 | -0,24% | 1.703,00 |
| 16.09.2024 | 188,45 | 189,00 | 183,55 | 184,10 | -1,97% | 3.544,00 |
| 13.09.2024 | 186,75 | 191,00 | 185,55 | 187,80 | 0,62% | 4.232,00 |
| 12.09.2024 | 187,50 | 191,50 | 183,30 | 186,65 | 0,21% | 8.961,00 |
| 11.09.2024 | 185,25 | 187,50 | 181,65 | 186,25 | 0,22% | 3.532,00 |
| 10.09.2024 | 182,85 | 185,85 | 181,10 | 185,85 | 1,42% | 2.632,00 |
| 09.09.2024 | 178,70 | 183,25 | 177,55 | 183,25 | 3,85% | 1.648,00 |
| 06.09.2024 | 180,05 | 181,85 | 176,10 | 176,45 | -2,03% | 3.520,00 |
| 05.09.2024 | 182,35 | 183,35 | 177,70 | 180,10 | -0,96% | 1.136,00 |
| 04.09.2024 | 180,00 | 183,50 | 179,55 | 181,85 | 0,33% | 3.004,00 |
| 03.09.2024 | 183,10 | 183,70 | 180,35 | 181,25 | -1,23% | 2.420,00 |
| 02.09.2024 | 183,75 | 183,95 | 182,40 | 183,50 | 0,69% | 2.680,00 |
| 30.08.2024 | 181,95 | 183,40 | 179,80 | 182,25 | 0,77% | 1.984,00 |
| 29.08.2024 | 180,00 | 182,75 | 179,80 | 180,85 | 0,28% | 1.288,00 |
| 28.08.2024 | 178,55 | 181,40 | 178,40 | 180,35 | 1,43% | 916,00 |
| 27.08.2024 | 177,70 | 179,60 | 176,85 | 177,80 | -0,31% | 1.776,00 |
| 26.08.2024 | 177,70 | 178,35 | 176,55 | 178,35 | 1,59% | 1.352,00 |
| 23.08.2024 | 177,45 | 177,70 | 175,55 | 175,55 | -0,11% | 848,00 |
| 22.08.2024 | 175,05 | 177,80 | 175,05 | 175,75 | 0,14% | 772,00 |
| 21.08.2024 | 175,20 | 175,95 | 174,65 | 175,50 | 0,57% | 572,00 |
| 20.08.2024 | 175,35 | 176,95 | 173,05 | 174,50 | 0,32% | 1.792,00 |
| 19.08.2024 | 173,90 | 175,25 | 172,50 | 173,95 | 0,49% | 2.156,00 |
| 16.08.2024 | 174,75 | 177,00 | 173,10 | 173,10 | -1,09% | 2.020,00 |
| 15.08.2024 | 174,05 | 179,00 | 173,05 | 175,00 | 0,86% | 1.112,00 |
| 14.08.2024 | 172,55 | 174,35 | 172,10 | 173,50 | 0,67% | 1.628,00 |
| 13.08.2024 | 173,05 | 176,00 | 171,30 | 172,35 | -1,01% | 3.104,00 |
| 12.08.2024 | 173,45 | 176,00 | 172,45 | 174,10 | 1,07% | 2.040,00 |
| 09.08.2024 | 172,70 | 173,45 | 170,15 | 172,25 | 0,20% | 2.576,00 |
| 08.08.2024 | 168,80 | 174,00 | 168,80 | 171,90 | 0,97% | 1.856,00 |
| 07.08.2024 | 173,25 | 178,75 | 169,60 | 170,25 | -0,47% | 3.356,00 |
| 06.08.2024 | 169,75 | 172,95 | 169,20 | 171,05 | 1,91% | 2.572,00 |
| 05.08.2024 | 170,55 | 171,75 | 152,50 | 167,85 | -2,55% | 19.924,00 |
| 02.08.2024 | 175,05 | 176,30 | 170,30 | 172,25 | -1,96% | 2.264,00 |
| 01.08.2024 | 177,80 | 179,50 | 175,00 | 175,70 | -0,57% | 1.188,00 |
| 31.07.2024 | 177,50 | 179,95 | 176,30 | 176,70 | -0,76% | 2.128,00 |
| 30.07.2024 | 177,65 | 179,05 | 176,30 | 178,05 | 1,02% | 1.700,00 |
| 29.07.2024 | 176,20 | 178,10 | 175,25 | 176,25 | 0,40% | 1.148,00 |
| 26.07.2024 | 173,75 | 176,20 | 173,50 | 175,55 | 0,54% | 1.444,00 |
| 25.07.2024 | 174,75 | 176,20 | 172,85 | 174,60 | 0,23% | 1.516,00 |
| 24.07.2024 | 177,50 | 182,00 | 174,00 | 174,20 | -0,17% | 2.536,00 |
| 23.07.2024 | 176,20 | 179,80 | 173,85 | 174,50 | -1,44% | 2.220,00 |
| 22.07.2024 | 175,35 | 177,30 | 174,20 | 177,05 | 1,35% | 1.924,00 |
| 19.07.2024 | 175,25 | 177,50 | 172,75 | 174,70 | 0,11% | 2.712,00 |
| 18.07.2024 | 167,25 | 176,80 | 163,80 | 174,50 | 6,37% | 2.728,00 |
| 17.07.2024 | 166,55 | 166,90 | 163,75 | 164,05 | -1,38% | 2.468,00 |
| 16.07.2024 | 163,55 | 167,60 | 163,35 | 166,35 | 1,71% | 924,00 |
| 15.07.2024 | 165,05 | 166,90 | 163,55 | 163,55 | -1,21% | 1.960,00 |
| 12.07.2024 | 165,70 | 166,70 | 164,00 | 165,55 | 0,36% | 1.152,00 |
| 11.07.2024 | 165,90 | 165,95 | 163,25 | 164,95 | -0,45% | 1.020,00 |
| 10.07.2024 | 165,15 | 165,80 | 164,05 | 165,70 | 0,49% | 648,00 |
| 09.07.2024 | 165,20 | 165,60 | 163,45 | 164,90 | 0,15% | 1.184,00 |
| 08.07.2024 | 165,50 | 166,25 | 163,60 | 164,65 | 0,61% | 3.208,00 |