130,850€
-2,02%
Echtzeit-Aktienkurs Cincinnati Financial Corp.
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 133,55 | 133,70 | 129,90 | 130,83 | -2,04% | 1,00 |
| 04.09.2025 | 131,80 | 133,55 | 131,75 | 133,55 | 1,42% | 26,00 |
| 03.09.2025 | 131,45 | 132,08 | 130,52 | 131,68 | 0,27% | 65,00 |
| 02.09.2025 | 131,08 | 131,90 | 130,38 | 131,33 | -0,10% | 44,00 |
| 01.09.2025 | 131,00 | 131,45 | 130,70 | 131,45 | 0,13% | 5,00 |
| 29.08.2025 | 131,38 | 132,65 | 130,80 | 131,27 | 0,02% | 61,00 |
| 28.08.2025 | 132,18 | 132,60 | 131,08 | 131,25 | -0,89% | 100,00 |
| 27.08.2025 | 132,23 | 133,20 | 131,80 | 132,43 | 0,38% | 20,00 |
| 26.08.2025 | 131,65 | 132,13 | 130,80 | 131,93 | -0,19% | - |
| 25.08.2025 | 132,77 | 132,83 | 131,40 | 132,18 | -0,32% | 283,00 |
| 22.08.2025 | 131,95 | 133,43 | 131,45 | 132,60 | 0,57% | - |
| 21.08.2025 | 131,93 | 132,45 | 131,23 | 131,85 | 0,02% | - |
| 20.08.2025 | 130,55 | 132,35 | 130,38 | 131,83 | 0,76% | 1,00 |
| 19.08.2025 | 128,27 | 130,83 | 128,00 | 130,83 | 1,91% | 13,00 |
| 18.08.2025 | 129,25 | 129,35 | 128,27 | 128,38 | -0,50% | 20,00 |
| 15.08.2025 | 132,52 | 132,73 | 128,80 | 129,02 | -2,51% | 86,00 |
| 14.08.2025 | 131,38 | 132,68 | 131,15 | 132,35 | 0,57% | 161,00 |
| 13.08.2025 | 129,58 | 131,88 | 129,08 | 131,60 | 1,54% | 2,00 |
| 12.08.2025 | 129,05 | 129,80 | 128,75 | 129,60 | 0,37% | - |
| 11.08.2025 | 128,77 | 129,95 | 128,73 | 129,13 | 0,14% | - |
| 08.08.2025 | 130,20 | 131,08 | 128,00 | 128,95 | -0,77% | 80,00 |
| 07.08.2025 | 132,27 | 133,20 | 129,52 | 129,95 | -1,68% | 106,00 |
| 06.08.2025 | 130,45 | 132,48 | 129,55 | 132,18 | 1,63% | - |
| 05.08.2025 | 130,00 | 130,52 | 129,50 | 130,05 | 0,44% | 50,00 |
| 04.08.2025 | 126,83 | 129,52 | 126,68 | 129,48 | 2,47% | 2,00 |
| 01.08.2025 | 128,73 | 128,75 | 124,60 | 126,35 | -2,13% | 161,00 |
| 31.07.2025 | 131,93 | 132,20 | 128,68 | 129,10 | -1,28% | 177,00 |
| 30.07.2025 | 132,25 | 133,63 | 130,38 | 130,77 | -0,93% | 5,00 |
| 29.07.2025 | 128,65 | 136,55 | 128,63 | 132,00 | 3,98% | - |
| 28.07.2025 | 127,58 | 128,73 | 126,88 | 126,95 | -0,22% | 85,00 |
| 25.07.2025 | 126,18 | 127,98 | 125,78 | 127,23 | 1,19% | 1,00 |
| 24.07.2025 | 128,27 | 132,80 | 125,08 | 125,73 | -1,91% | 1.254,00 |
| 23.07.2025 | 129,02 | 129,58 | 127,50 | 128,18 | -0,27% | - |
| 22.07.2025 | 127,43 | 128,80 | 127,30 | 128,52 | 0,88% | 236,00 |
| 21.07.2025 | 129,80 | 130,05 | 127,28 | 127,40 | -1,75% | 110,00 |
| 18.07.2025 | 128,58 | 129,90 | 127,85 | 129,68 | 0,89% | 6,00 |
| 17.07.2025 | 127,15 | 128,83 | 126,43 | 128,52 | 1,20% | - |
| 16.07.2025 | 125,25 | 127,45 | 124,25 | 127,00 | 1,05% | 95,00 |
| 15.07.2025 | 128,10 | 128,52 | 125,53 | 125,68 | -1,80% | 46,00 |
| 14.07.2025 | 125,60 | 128,18 | 125,45 | 127,98 | 1,47% | 1,00 |
| 11.07.2025 | 126,13 | 126,78 | 125,13 | 126,13 | -0,20% | - |
| 10.07.2025 | 124,73 | 126,95 | 124,55 | 126,38 | 0,94% | 424,00 |
| 09.07.2025 | 124,60 | 125,28 | 124,23 | 125,20 | 0,46% | 11,00 |
| 08.07.2025 | 124,68 | 125,80 | 124,20 | 124,63 | -0,10% | - |
| 07.07.2025 | 127,45 | 127,50 | 124,20 | 124,75 | -1,93% | 313,00 |
| 04.07.2025 | 125,73 | 127,68 | 125,48 | 127,20 | 0,59% | 150,00 |
| 03.07.2025 | 123,98 | 126,68 | 123,83 | 126,45 | 2,24% | - |
| 02.07.2025 | 127,03 | 127,30 | 122,75 | 123,68 | -2,39% | 105,00 |
| 01.07.2025 | 126,18 | 127,48 | 125,55 | 126,70 | 0,16% | - |
| 30.06.2025 | 125,28 | 126,75 | 124,23 | 126,50 | 1,26% | 182,00 |
| 27.06.2025 | 124,88 | 125,20 | 123,68 | 124,93 | 0,24% | - |
| 26.06.2025 | 123,20 | 124,65 | 122,78 | 124,63 | 1,07% | 3,00 |
| 25.06.2025 | 126,38 | 126,80 | 123,03 | 123,30 | -2,38% | - |
| 24.06.2025 | 127,83 | 128,20 | 125,85 | 126,30 | -0,67% | 23,00 |
| 23.06.2025 | 125,45 | 127,20 | 125,10 | 127,15 | 0,73% | 100,00 |
| 20.06.2025 | 126,20 | 127,43 | 125,93 | 126,23 | 0,46% | - |
| 19.06.2025 | 126,78 | 126,88 | 125,58 | 125,65 | -0,99% | - |
| 18.06.2025 | 126,45 | 127,83 | 126,13 | 126,90 | 0,36% | - |
| 17.06.2025 | 126,40 | 126,65 | 124,45 | 126,45 | -0,39% | - |
| 16.06.2025 | 126,93 | 127,85 | 126,08 | 126,95 | 0,28% | 5,00 |
| 13.06.2025 | 126,68 | 128,55 | 126,48 | 126,60 | -1,09% | 1,00 |
| 12.06.2025 | 127,18 | 128,08 | 125,75 | 128,00 | 0,00% | - |
| 11.06.2025 | 128,30 | 129,15 | 127,20 | 128,00 | -0,49% | - |
| 10.06.2025 | 130,40 | 130,65 | 128,08 | 128,63 | -1,34% | 2,00 |
| 09.06.2025 | 132,02 | 132,80 | 127,70 | 130,38 | -1,68% | 3,00 |
| 06.06.2025 | 131,45 | 134,00 | 131,40 | 132,60 | 1,26% | 23,00 |
| 05.06.2025 | 131,10 | 131,45 | 129,18 | 130,95 | -0,25% | 30,00 |
| 04.06.2025 | 133,33 | 133,48 | 131,10 | 131,27 | -1,56% | 43,00 |
| 03.06.2025 | 132,27 | 133,80 | 130,25 | 133,35 | 0,74% | 7,00 |
| 02.06.2025 | 131,85 | 132,55 | 129,73 | 132,38 | -0,36% | 136,00 |
| 30.05.2025 | 132,33 | 133,02 | 131,35 | 132,85 | 0,74% | 61,00 |
| 29.05.2025 | 133,70 | 133,70 | 129,90 | 131,88 | 0,82% | 60,00 |
| 28.05.2025 | 131,95 | 132,43 | 130,73 | 130,80 | -0,80% | - |
| 27.05.2025 | 129,52 | 131,93 | 128,43 | 131,85 | 1,66% | - |
| 26.05.2025 | 128,98 | 129,85 | 128,93 | 129,70 | 1,13% | 16,00 |
| 23.05.2025 | 128,20 | 128,70 | 126,15 | 128,25 | -0,48% | 2,00 |
| 22.05.2025 | 129,52 | 130,10 | 127,50 | 128,88 | -0,42% | 109,00 |
| 21.05.2025 | 131,93 | 132,43 | 129,20 | 129,43 | -2,72% | - |
| 20.05.2025 | 133,65 | 134,35 | 132,73 | 133,05 | -0,89% | 1,00 |
| 19.05.2025 | 133,63 | 135,02 | 132,00 | 134,25 | -0,78% | - |
| 16.05.2025 | 132,98 | 135,50 | 132,90 | 135,30 | 1,35% | 10,00 |
| 15.05.2025 | 130,25 | 133,80 | 129,55 | 133,50 | 1,93% | 64,00 |
| 14.05.2025 | 132,95 | 133,10 | 129,15 | 130,98 | -1,39% | 85,00 |
| 13.05.2025 | 134,50 | 135,33 | 132,75 | 132,83 | -1,74% | - |
| 12.05.2025 | 133,68 | 137,73 | 132,18 | 135,18 | 3,01% | 66,00 |
| 09.05.2025 | 130,80 | 131,68 | 129,90 | 131,23 | 0,36% | - |
| 08.05.2025 | 129,40 | 132,05 | 128,52 | 130,75 | 1,79% | 25,00 |
| 07.05.2025 | 128,13 | 128,98 | 127,13 | 128,45 | 0,73% | 27,00 |
| 06.05.2025 | 126,58 | 127,93 | 125,55 | 127,53 | 0,26% | 194,00 |
| 05.05.2025 | 125,93 | 127,98 | 124,80 | 127,20 | 0,14% | - |
| 02.05.2025 | 123,50 | 127,50 | 122,90 | 127,03 | 3,34% | 67,00 |
| 30.04.2025 | 122,40 | 123,28 | 119,45 | 122,93 | -0,04% | 53,00 |
| 29.04.2025 | 119,30 | 125,68 | 119,03 | 122,98 | 3,25% | 30,00 |
| 28.04.2025 | 116,93 | 119,35 | 116,93 | 119,10 | 1,06% | - |
| 25.04.2025 | 120,03 | 120,23 | 116,28 | 117,85 | -0,92% | 19,00 |
| 24.04.2025 | 117,65 | 119,33 | 116,60 | 118,95 | 0,36% | 10,00 |
| 23.04.2025 | 118,78 | 120,58 | 116,78 | 118,53 | 1,83% | 82,00 |
| 22.04.2025 | 110,78 | 116,70 | 110,75 | 116,40 | 0,11% | 225,00 |
| 17.04.2025 | 117,25 | 117,95 | 114,00 | 116,28 | 0,19% | 241,00 |
| 16.04.2025 | 116,25 | 118,45 | 115,45 | 116,05 | -1,78% | - |