179,600€
0,70%
Echtzeit-Aktienkurs Cintas Corp
Bid:
Ask:
Aktienkurse zur Cintas Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 178,25 | 179,75 | 176,52 | 179,52 | 0,66% | 1.971,00 |
| 28.08.2025 | 183,50 | 184,55 | 176,65 | 178,35 | -2,67% | 2.066,00 |
| 27.08.2025 | 184,05 | 184,45 | 182,48 | 183,25 | 0,15% | 341,00 |
| 26.08.2025 | 181,93 | 183,50 | 180,50 | 182,98 | 0,34% | 647,00 |
| 25.08.2025 | 184,95 | 184,95 | 181,55 | 182,35 | -0,87% | 1.041,00 |
| 22.08.2025 | 186,90 | 187,80 | 183,50 | 183,95 | -1,37% | 541,00 |
| 21.08.2025 | 185,05 | 187,20 | 183,55 | 186,50 | 0,16% | 1.836,00 |
| 20.08.2025 | 184,45 | 187,95 | 184,40 | 186,20 | 0,57% | 1.739,00 |
| 19.08.2025 | 183,45 | 185,65 | 181,40 | 185,15 | 0,65% | 7.492,00 |
| 18.08.2025 | 186,00 | 186,65 | 183,55 | 183,95 | -0,78% | 1.302,00 |
| 15.08.2025 | 189,95 | 190,30 | 184,90 | 185,40 | -2,86% | 842,00 |
| 14.08.2025 | 191,35 | 193,65 | 190,80 | 190,85 | -0,60% | 874,00 |
| 13.08.2025 | 191,00 | 192,00 | 190,05 | 192,00 | -0,13% | 433,00 |
| 12.08.2025 | 191,40 | 192,25 | 190,95 | 192,25 | -0,05% | 248,00 |
| 11.08.2025 | 195,05 | 196,55 | 192,35 | 192,35 | -1,05% | 1.399,00 |
| 08.08.2025 | 191,00 | 194,40 | 191,00 | 194,40 | 1,57% | 857,00 |
| 07.08.2025 | 193,15 | 193,95 | 191,25 | 191,40 | -0,55% | 396,00 |
| 06.08.2025 | 192,25 | 193,75 | 190,85 | 192,45 | -0,05% | 951,00 |
| 05.08.2025 | 194,15 | 196,00 | 192,55 | 192,55 | -0,85% | 1.025,00 |
| 04.08.2025 | 191,10 | 194,20 | 191,05 | 194,20 | 1,81% | 1.256,00 |
| 01.08.2025 | 193,05 | 194,60 | 189,20 | 190,75 | -2,23% | 1.505,00 |
| 31.07.2025 | 195,45 | 196,65 | 193,75 | 195,10 | 0,21% | 3.333,00 |
| 30.07.2025 | 191,75 | 195,70 | 191,75 | 194,70 | 1,51% | 1.420,00 |
| 29.07.2025 | 191,40 | 194,00 | 189,75 | 191,80 | 1,00% | 885,00 |
| 28.07.2025 | 189,00 | 191,95 | 189,00 | 189,90 | -0,13% | 4.581,00 |
| 25.07.2025 | 188,75 | 191,05 | 188,75 | 190,15 | 0,08% | 300,00 |
| 24.07.2025 | 187,05 | 190,15 | 185,65 | 190,00 | 1,58% | 2.537,00 |
| 23.07.2025 | 188,15 | 190,00 | 185,55 | 187,05 | -0,32% | 1.199,00 |
| 22.07.2025 | 188,40 | 190,30 | 187,05 | 187,65 | -1,31% | 568,00 |
| 21.07.2025 | 191,00 | 191,45 | 189,05 | 190,15 | -0,24% | 1.160,00 |
| 18.07.2025 | 192,35 | 193,50 | 190,60 | 190,60 | -0,29% | 660,00 |
| 17.07.2025 | 185,40 | 191,15 | 176,00 | 191,15 | 3,83% | 2.572,00 |
| 16.07.2025 | 183,00 | 184,40 | 180,50 | 184,10 | 0,27% | 3.590,00 |
| 15.07.2025 | 185,95 | 187,15 | 183,60 | 183,60 | -1,26% | 1.061,00 |
| 14.07.2025 | 182,95 | 186,75 | 182,90 | 185,95 | 0,95% | 1.511,00 |
| 11.07.2025 | 185,10 | 185,10 | 183,15 | 184,20 | -0,70% | 333,00 |
| 10.07.2025 | 185,05 | 186,25 | 182,45 | 185,50 | 0,68% | 4.687,00 |
| 09.07.2025 | 184,30 | 185,85 | 183,10 | 184,25 | 0,24% | 559,00 |
| 08.07.2025 | 185,45 | 186,35 | 183,45 | 183,80 | -0,73% | 730,00 |
| 07.07.2025 | 185,50 | 187,10 | 184,15 | 185,15 | 0,87% | 1.193,00 |
| 04.07.2025 | 184,65 | 185,95 | 183,50 | 183,55 | -2,08% | 290,00 |
| 03.07.2025 | 182,25 | 187,45 | 181,00 | 187,45 | 1,79% | 1.052,00 |
| 02.07.2025 | 191,40 | 191,95 | 182,60 | 184,15 | -3,23% | 1.354,00 |
| 01.07.2025 | 189,90 | 191,60 | 188,05 | 190,30 | 0,79% | 1.052,00 |
| 30.06.2025 | 191,00 | 191,35 | 187,60 | 188,80 | 0,29% | 2.213,00 |
| 27.06.2025 | 188,00 | 190,45 | 187,10 | 188,25 | 0,43% | 1.350,00 |
| 26.06.2025 | 186,75 | 188,65 | 186,45 | 187,45 | -0,13% | 1.075,00 |
| 25.06.2025 | 191,70 | 193,25 | 187,65 | 187,70 | -2,24% | 1.115,00 |
| 24.06.2025 | 192,45 | 192,85 | 189,60 | 192,00 | 1,00% | 985,00 |
| 23.06.2025 | 189,95 | 192,20 | 188,55 | 190,10 | 0,13% | 524,00 |
| 20.06.2025 | 188,35 | 192,45 | 187,15 | 189,85 | 0,58% | 1.478,00 |
| 19.06.2025 | 192,85 | 192,85 | 188,75 | 188,75 | -1,74% | 346,00 |
| 18.06.2025 | 191,55 | 194,00 | 191,55 | 192,10 | -0,21% | 502,00 |
| 17.06.2025 | 190,80 | 192,85 | 190,05 | 192,50 | 0,21% | 381,00 |
| 16.06.2025 | 193,25 | 193,90 | 191,85 | 192,10 | -0,23% | 793,00 |
| 13.06.2025 | 190,40 | 194,60 | 188,95 | 192,55 | -0,10% | 621,00 |
| 12.06.2025 | 192,00 | 193,15 | 188,70 | 192,75 | 0,08% | 899,00 |
| 11.06.2025 | 193,15 | 194,55 | 192,60 | 192,60 | -0,82% | 186,00 |
| 10.06.2025 | 195,45 | 197,45 | 193,50 | 194,20 | -1,50% | 652,00 |
| 09.06.2025 | 199,05 | 200,50 | 195,65 | 197,15 | -1,40% | 700,00 |
| 06.06.2025 | 199,95 | 201,20 | 199,20 | 199,95 | 0,68% | 638,00 |
| 05.06.2025 | 199,05 | 199,95 | 197,65 | 198,60 | -0,55% | 422,00 |
| 04.06.2025 | 201,00 | 201,30 | 198,60 | 199,70 | -0,15% | 907,00 |
| 03.06.2025 | 196,70 | 200,00 | 196,45 | 200,00 | 1,11% | 910,00 |
| 02.06.2025 | 199,50 | 201,00 | 196,20 | 197,80 | -1,10% | 949,00 |
| 30.05.2025 | 198,90 | 200,40 | 197,40 | 200,00 | 1,47% | 275,00 |
| 29.05.2025 | 202,10 | 203,00 | 197,10 | 197,10 | -0,95% | 1.430,00 |
| 28.05.2025 | 198,70 | 201,20 | 198,40 | 199,00 | -0,18% | 651,00 |
| 27.05.2025 | 196,95 | 199,45 | 196,35 | 199,35 | 1,84% | 1.420,00 |
| 26.05.2025 | 197,60 | 197,95 | 195,60 | 195,75 | -0,13% | 2.353,00 |
| 23.05.2025 | 196,70 | 196,85 | 193,65 | 196,00 | -0,33% | 837,00 |
| 22.05.2025 | 196,10 | 197,20 | 194,35 | 196,65 | 0,54% | 307,00 |
| 21.05.2025 | 197,00 | 197,00 | 194,15 | 195,60 | -1,11% | 521,00 |
| 20.05.2025 | 198,90 | 198,95 | 196,65 | 197,80 | -0,23% | 623,00 |
| 19.05.2025 | 196,90 | 198,40 | 193,70 | 198,25 | 0,08% | 1.158,00 |
| 16.05.2025 | 194,50 | 198,10 | 193,35 | 198,10 | 1,41% | 669,00 |
| 15.05.2025 | 191,05 | 195,40 | 189,10 | 195,35 | 1,85% | 855,00 |
| 14.05.2025 | 193,50 | 193,50 | 190,10 | 191,80 | -0,31% | 829,00 |
| 13.05.2025 | 194,10 | 195,95 | 192,40 | 192,40 | -1,48% | 1.622,00 |
| 12.05.2025 | 191,65 | 204,00 | 191,65 | 195,30 | 2,22% | 10.079,00 |
| 09.05.2025 | 191,20 | 193,25 | 189,70 | 191,05 | -0,39% | 1.671,00 |
| 08.05.2025 | 192,65 | 194,40 | 190,45 | 191,80 | 1,21% | 1.681,00 |
| 07.05.2025 | 189,00 | 190,65 | 188,00 | 189,50 | 0,96% | 624,00 |
| 06.05.2025 | 186,95 | 187,85 | 185,10 | 187,70 | -0,11% | 377,00 |
| 05.05.2025 | 186,25 | 188,05 | 183,70 | 187,90 | 0,43% | 1.766,00 |
| 02.05.2025 | 185,90 | 188,60 | 183,55 | 187,10 | 0,67% | 791,00 |
| 30.04.2025 | 182,70 | 185,85 | 180,85 | 185,85 | 1,06% | 497,00 |
| 29.04.2025 | 183,70 | 185,05 | 182,15 | 183,90 | 0,82% | 411,00 |
| 28.04.2025 | 183,25 | 183,90 | 180,25 | 182,40 | -0,25% | 2.032,00 |
| 25.04.2025 | 184,45 | 185,90 | 181,95 | 182,85 | -0,84% | 1.463,00 |
| 24.04.2025 | 181,65 | 185,20 | 180,65 | 184,40 | 0,82% | 1.325,00 |
| 23.04.2025 | 182,00 | 185,40 | 181,80 | 182,90 | 1,55% | 2.174,00 |
| 22.04.2025 | 177,00 | 180,10 | 174,05 | 180,10 | -1,10% | 1.186,00 |
| 17.04.2025 | 182,15 | 183,10 | 179,70 | 182,10 | 1,90% | 758,00 |
| 16.04.2025 | 182,85 | 184,00 | 178,70 | 178,70 | -3,41% | 942,00 |
| 15.04.2025 | 183,35 | 187,00 | 183,35 | 185,00 | 0,00% | 2.275,00 |
| 14.04.2025 | 183,05 | 186,10 | 181,00 | 185,00 | 1,09% | 1.683,00 |
| 11.04.2025 | 181,00 | 183,80 | 176,95 | 183,00 | 1,58% | 1.062,00 |
| 10.04.2025 | 190,00 | 192,00 | 177,15 | 180,15 | -3,92% | 2.204,00 |
| 09.04.2025 | 172,05 | 187,50 | 167,05 | 187,50 | 8,98% | 3.627,00 |