192,225€
-0,18%
Echtzeit-Aktienkurs Cintas Corp.
Bid:
Ask:
Aktienkurse zur Cintas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 192,23 | 193,05 | 191,60 | 192,25 | -0,17% | 178,00 |
| 01.04.2025 | 189,48 | 192,93 | 188,65 | 192,58 | 1,22% | 1.938,00 |
| 31.03.2025 | 184,60 | 191,08 | 184,50 | 190,25 | 1,47% | 1.416,00 |
| 28.03.2025 | 191,33 | 191,65 | 187,20 | 187,50 | -1,92% | 427,00 |
| 27.03.2025 | 189,90 | 192,75 | 187,85 | 191,18 | 0,39% | 2.107,00 |
| 26.03.2025 | 178,25 | 197,10 | 178,00 | 190,43 | 6,19% | 2.893,00 |
| 25.03.2025 | 180,38 | 180,98 | 177,80 | 179,33 | -0,93% | 889,00 |
| 24.03.2025 | 176,15 | 181,65 | 175,05 | 181,00 | 2,43% | 4.194,00 |
| 21.03.2025 | 179,30 | 179,90 | 175,35 | 176,70 | -1,37% | 1.413,00 |
| 20.03.2025 | 180,83 | 182,00 | 177,88 | 179,15 | -0,64% | 917,00 |
| 19.03.2025 | 177,08 | 181,05 | 176,25 | 180,30 | 2,07% | 1.966,00 |
| 18.03.2025 | 178,65 | 178,73 | 175,85 | 176,65 | -1,13% | 1.246,00 |
| 17.03.2025 | 175,73 | 179,00 | 174,30 | 178,68 | 1,32% | 3.736,00 |
| 14.03.2025 | 176,95 | 177,68 | 174,05 | 176,35 | 0,18% | 5.836,00 |
| 13.03.2025 | 176,48 | 177,05 | 174,35 | 176,02 | -0,13% | 2.993,00 |
| 12.03.2025 | 180,75 | 181,90 | 175,45 | 176,25 | -2,15% | 6.519,00 |
| 11.03.2025 | 184,80 | 184,95 | 179,05 | 180,13 | -2,92% | 5.511,00 |
| 10.03.2025 | 186,50 | 189,52 | 184,00 | 185,55 | -0,96% | 4.213,00 |
| 07.03.2025 | 184,95 | 187,80 | 181,55 | 187,35 | 0,78% | 6.398,00 |
| 06.03.2025 | 190,05 | 190,10 | 184,25 | 185,90 | -2,25% | 6.637,00 |
| 05.03.2025 | 193,45 | 193,60 | 187,05 | 190,18 | -1,36% | 8.228,00 |
| 04.03.2025 | 196,00 | 199,08 | 192,73 | 192,80 | -2,50% | 3.537,00 |
| 03.03.2025 | 198,95 | 200,40 | 196,05 | 197,75 | -1,13% | 2.641,00 |
| 28.02.2025 | 195,65 | 200,08 | 193,85 | 200,00 | 2,34% | 1.567,00 |
| 27.02.2025 | 195,52 | 198,45 | 194,40 | 195,43 | 0,37% | 1.900,00 |
| 26.02.2025 | 196,38 | 197,55 | 193,43 | 194,70 | -0,54% | 734,00 |
| 25.02.2025 | 194,63 | 197,43 | 191,95 | 195,75 | 0,72% | 1.350,00 |
| 24.02.2025 | 195,55 | 197,18 | 194,33 | 194,35 | -0,55% | 1.564,00 |
| 21.02.2025 | 196,23 | 197,65 | 194,65 | 195,43 | -0,37% | 1.284,00 |
| 20.02.2025 | 199,95 | 200,70 | 195,18 | 196,15 | -1,78% | 1.872,00 |
| 19.02.2025 | 194,95 | 200,15 | 193,75 | 199,70 | 2,38% | 1.223,00 |
| 18.02.2025 | 194,85 | 195,45 | 191,00 | 195,05 | 0,03% | 3.325,00 |
| 17.02.2025 | 195,85 | 196,40 | 191,00 | 195,00 | 0,09% | 2.945,00 |
| 14.02.2025 | 196,83 | 197,23 | 193,60 | 194,83 | -1,03% | 1.367,00 |
| 13.02.2025 | 196,35 | 198,95 | 195,10 | 196,85 | -0,04% | 1.110,00 |
| 12.02.2025 | 198,23 | 199,70 | 195,45 | 196,93 | -0,69% | 733,00 |
| 11.02.2025 | 197,45 | 199,20 | 195,75 | 198,30 | 0,21% | 2.145,00 |
| 10.02.2025 | 196,25 | 199,25 | 194,10 | 197,88 | 1,14% | 1.505,00 |
| 07.02.2025 | 196,75 | 199,50 | 195,45 | 195,65 | -0,48% | 2.496,00 |
| 06.02.2025 | 195,25 | 196,90 | 193,65 | 196,60 | 1,48% | 1.494,00 |
| 05.02.2025 | 193,05 | 194,15 | 190,80 | 193,73 | 0,21% | 1.314,00 |
| 04.02.2025 | 197,05 | 197,90 | 192,75 | 193,33 | -1,64% | 1.650,00 |
| 03.02.2025 | 192,95 | 197,45 | 190,05 | 196,55 | 1,62% | 2.855,00 |
| 31.01.2025 | 195,48 | 196,63 | 192,70 | 193,43 | -0,42% | 2.328,00 |
| 30.01.2025 | 191,02 | 194,40 | 190,10 | 194,25 | 1,70% | 2.046,00 |
| 29.01.2025 | 192,40 | 194,20 | 190,77 | 191,00 | -0,66% | 1.676,00 |
| 28.01.2025 | 194,55 | 196,35 | 192,15 | 192,27 | -0,48% | 1.830,00 |
| 27.01.2025 | 186,18 | 193,35 | 184,10 | 193,20 | 2,70% | 4.063,00 |
| 24.01.2025 | 189,95 | 189,95 | 184,05 | 188,13 | -0,91% | 2.828,00 |
| 23.01.2025 | 191,10 | 192,30 | 189,45 | 189,85 | -0,71% | 2.813,00 |
| 22.01.2025 | 194,30 | 195,85 | 191,20 | 191,20 | -0,98% | 4.244,00 |
| 21.01.2025 | 194,00 | 196,50 | 192,10 | 193,10 | -0,67% | 5.485,00 |
| 20.01.2025 | 193,02 | 197,00 | 190,10 | 194,40 | 0,78% | 3.222,00 |
| 17.01.2025 | 192,38 | 195,95 | 191,75 | 192,90 | 0,19% | 2.080,00 |
| 16.01.2025 | 190,43 | 193,58 | 189,55 | 192,52 | 1,33% | 2.730,00 |
| 15.01.2025 | 186,88 | 190,45 | 185,80 | 190,00 | 1,93% | 1.725,00 |
| 14.01.2025 | 187,15 | 188,00 | 184,18 | 186,40 | -0,12% | 1.121,00 |
| 13.01.2025 | 184,30 | 187,25 | 182,05 | 186,63 | 0,91% | 4.068,00 |
| 10.01.2025 | 188,48 | 189,95 | 184,83 | 184,95 | -1,83% | 3.718,00 |
| 09.01.2025 | 186,52 | 189,05 | 185,80 | 188,40 | 0,91% | 4.481,00 |
| 08.01.2025 | 183,50 | 187,25 | 182,60 | 186,70 | 2,32% | 3.243,00 |
| 07.01.2025 | 177,90 | 185,73 | 176,00 | 182,48 | 2,41% | 4.878,00 |
| 06.01.2025 | 181,70 | 182,00 | 177,30 | 178,18 | -1,11% | 5.825,00 |
| 03.01.2025 | 177,95 | 181,00 | 177,00 | 180,18 | 1,55% | 4.164,00 |
| 02.01.2025 | 174,00 | 179,48 | 174,00 | 177,43 | 2,06% | 11.325,00 |
| 30.12.2024 | 174,05 | 175,35 | 172,05 | 173,85 | -1,15% | 3.821,00 |
| 27.12.2024 | 178,90 | 178,90 | 173,20 | 175,88 | -2,17% | 9.388,00 |
| 23.12.2024 | 179,93 | 183,95 | 178,05 | 179,77 | 0,31% | 9.684,00 |
| 20.12.2024 | 175,05 | 180,00 | 170,05 | 179,23 | 1,73% | 15.245,00 |
| 19.12.2024 | 196,85 | 204,00 | 175,77 | 176,18 | -10,72% | 19.612,00 |
| 18.12.2024 | 198,15 | 201,25 | 197,15 | 197,33 | -0,67% | 2.693,00 |
| 17.12.2024 | 201,65 | 201,90 | 198,20 | 198,65 | -1,41% | 3.051,00 |
| 16.12.2024 | 201,55 | 203,90 | 200,10 | 201,50 | 0,10% | 7.689,00 |
| 13.12.2024 | 202,85 | 203,60 | 199,52 | 201,30 | -0,42% | 2.300,00 |
| 12.12.2024 | 201,90 | 203,50 | 199,98 | 202,15 | 0,52% | 1.616,00 |
| 11.12.2024 | 199,77 | 202,40 | 199,05 | 201,10 | 0,76% | 2.349,00 |
| 10.12.2024 | 198,45 | 203,00 | 196,55 | 199,58 | 1,05% | 12.793,00 |
| 09.12.2024 | 213,00 | 213,80 | 195,40 | 197,50 | -6,71% | 12.363,00 |
| 06.12.2024 | 211,90 | 213,10 | 210,50 | 211,70 | 0,43% | 1.210,00 |
| 05.12.2024 | 213,10 | 214,60 | 209,75 | 210,80 | -0,87% | 2.258,00 |
| 04.12.2024 | 212,00 | 214,60 | 210,90 | 212,65 | 0,33% | 1.703,00 |
| 03.12.2024 | 212,00 | 213,90 | 209,30 | 211,95 | 0,00% | 2.760,00 |
| 02.12.2024 | 214,85 | 217,00 | 211,25 | 211,95 | -0,70% | 9.253,00 |
| 29.11.2024 | 213,50 | 215,30 | 212,30 | 213,45 | -0,61% | 1.270,00 |
| 28.11.2024 | 212,55 | 217,00 | 210,90 | 214,75 | 1,27% | 3.244,00 |
| 27.11.2024 | 216,05 | 218,00 | 211,05 | 212,05 | -1,96% | 3.261,00 |
| 26.11.2024 | 214,10 | 218,05 | 212,10 | 216,30 | 1,38% | 2.118,00 |
| 25.11.2024 | 214,00 | 215,60 | 210,90 | 213,35 | 0,16% | 3.499,00 |
| 22.11.2024 | 211,50 | 214,80 | 211,45 | 213,00 | 0,73% | 2.502,00 |
| 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 |