129,150€
-0,10%
Echtzeit-Aktienkurs Cincinnati Financial Corp
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 129,40 | 130,88 | 128,85 | 129,13 | -0,12% | 78,00 |
| 20.02.2025 | 130,60 | 130,65 | 127,75 | 129,27 | -1,18% | 5,00 |
| 19.02.2025 | 130,75 | 131,73 | 129,60 | 130,83 | 0,06% | 33,00 |
| 18.02.2025 | 131,27 | 131,38 | 129,85 | 130,75 | -0,19% | 140,00 |
| 17.02.2025 | 130,70 | 131,30 | 130,40 | 131,00 | 0,29% | 23,00 |
| 14.02.2025 | 131,35 | 132,05 | 129,77 | 130,63 | -0,44% | 221,00 |
| 13.02.2025 | 128,35 | 131,33 | 128,02 | 131,20 | 1,98% | 68,00 |
| 12.02.2025 | 134,58 | 134,85 | 127,65 | 128,65 | -4,33% | 216,00 |
| 11.02.2025 | 131,45 | 140,65 | 130,00 | 134,48 | 2,26% | 860,00 |
| 10.02.2025 | 133,35 | 134,08 | 131,43 | 131,50 | -0,81% | 91,00 |
| 07.02.2025 | 132,85 | 133,75 | 131,88 | 132,58 | 0,00% | 274,00 |
| 06.02.2025 | 131,85 | 133,13 | 131,58 | 132,58 | 0,91% | 120,00 |
| 05.02.2025 | 130,15 | 131,80 | 129,65 | 131,38 | 0,50% | 29,00 |
| 04.02.2025 | 132,80 | 133,18 | 130,40 | 130,73 | -1,69% | 10,00 |
| 03.02.2025 | 131,83 | 134,00 | 130,40 | 132,98 | 0,68% | 36,00 |
| 31.01.2025 | 134,10 | 134,58 | 131,55 | 132,08 | -1,10% | 100,00 |
| 30.01.2025 | 132,98 | 134,27 | 131,95 | 133,55 | 0,45% | 76,00 |
| 29.01.2025 | 133,55 | 135,02 | 131,95 | 132,95 | -0,58% | 21,00 |
| 28.01.2025 | 134,55 | 135,45 | 133,05 | 133,73 | -0,37% | 36,00 |
| 27.01.2025 | 130,15 | 134,58 | 129,25 | 134,23 | 2,66% | 49,00 |
| 24.01.2025 | 130,20 | 130,90 | 129,38 | 130,75 | 0,17% | 171,00 |
| 23.01.2025 | 132,50 | 133,23 | 130,50 | 130,52 | -1,56% | 335,00 |
| 22.01.2025 | 134,65 | 136,08 | 132,43 | 132,60 | -1,41% | 19,00 |
| 21.01.2025 | 135,98 | 136,98 | 132,73 | 134,50 | -0,68% | 47,00 |
| 20.01.2025 | 136,50 | 136,80 | 135,35 | 135,43 | -1,06% | 3,00 |
| 17.01.2025 | 139,08 | 140,18 | 136,75 | 136,88 | -1,37% | 103,00 |
| 16.01.2025 | 137,43 | 139,13 | 136,83 | 138,77 | 1,09% | 178,00 |
| 15.01.2025 | 135,58 | 139,45 | 135,33 | 137,27 | 1,38% | 38,00 |
| 14.01.2025 | 132,80 | 135,43 | 131,85 | 135,40 | 1,73% | 173,00 |
| 13.01.2025 | 132,85 | 133,70 | 131,55 | 133,10 | 0,74% | 1,00 |
| 10.01.2025 | 137,55 | 137,75 | 129,93 | 132,13 | -3,82% | 300,00 |
| 09.01.2025 | 137,38 | 137,65 | 137,10 | 137,38 | 0,04% | - |
| 08.01.2025 | 137,73 | 138,55 | 135,88 | 137,33 | -0,13% | 34,00 |
| 07.01.2025 | 136,30 | 138,33 | 135,85 | 137,50 | 0,81% | 55,00 |
| 06.01.2025 | 137,77 | 139,38 | 135,77 | 136,40 | -1,07% | 81,00 |
| 03.01.2025 | 138,88 | 139,25 | 136,75 | 137,88 | -0,61% | 158,00 |
| 02.01.2025 | 138,88 | 140,70 | 138,65 | 138,73 | 1,46% | 205,00 |
| 30.12.2024 | 137,73 | 137,98 | 136,70 | 136,73 | -1,00% | 1,00 |
| 27.12.2024 | 139,48 | 139,60 | 137,35 | 138,10 | 0,56% | 98,00 |
| 23.12.2024 | 138,95 | 139,40 | 136,58 | 137,33 | -1,04% | 4,00 |
| 20.12.2024 | 137,02 | 138,77 | 135,48 | 138,77 | 1,15% | 200,00 |
| 19.12.2024 | 137,13 | 139,08 | 136,33 | 137,20 | -0,72% | 20,00 |
| 18.12.2024 | 140,88 | 141,58 | 138,00 | 138,20 | -1,95% | 245,00 |
| 17.12.2024 | 144,68 | 144,83 | 140,10 | 140,95 | -2,69% | 34,00 |
| 16.12.2024 | 144,90 | 146,65 | 144,65 | 144,85 | -0,22% | 150,00 |
| 13.12.2024 | 145,45 | 146,27 | 144,38 | 145,18 | -0,15% | 100,00 |
| 12.12.2024 | 144,02 | 146,30 | 143,73 | 145,40 | 0,55% | 13,00 |
| 11.12.2024 | 142,33 | 144,80 | 142,00 | 144,60 | 1,71% | 69,00 |
| 10.12.2024 | 145,50 | 146,00 | 141,35 | 142,18 | -2,39% | 28,00 |
| 09.12.2024 | 148,00 | 148,05 | 144,58 | 145,65 | -1,50% | 72,00 |
| 06.12.2024 | 148,90 | 149,05 | 147,25 | 147,88 | -0,49% | 116,00 |
| 05.12.2024 | 148,65 | 149,30 | 147,65 | 148,60 | -0,05% | - |
| 04.12.2024 | 149,10 | 149,90 | 147,25 | 148,68 | -0,27% | - |
| 03.12.2024 | 150,10 | 152,73 | 148,43 | 149,08 | -0,72% | 1,00 |
| 02.12.2024 | 151,88 | 152,83 | 149,60 | 150,15 | -0,78% | 127,00 |
| 29.11.2024 | 151,85 | 152,58 | 150,52 | 151,33 | -0,54% | 175,00 |
| 28.11.2024 | 152,00 | 152,25 | 151,88 | 152,15 | 0,43% | - |
| 27.11.2024 | 152,35 | 153,55 | 151,08 | 151,50 | -0,59% | 93,00 |
| 26.11.2024 | 152,23 | 152,65 | 150,98 | 152,40 | 0,31% | 26,00 |
| 25.11.2024 | 150,15 | 152,15 | 149,75 | 151,93 | 1,05% | 94,00 |
| 22.11.2024 | 147,95 | 150,60 | 147,70 | 150,35 | 1,66% | 26,00 |
| 21.11.2024 | 143,75 | 148,20 | 143,52 | 147,90 | 2,87% | - |
| 20.11.2024 | 142,58 | 144,27 | 142,48 | 143,77 | 1,14% | 90,00 |
| 19.11.2024 | 143,70 | 144,20 | 140,65 | 142,15 | -0,96% | 201,00 |
| 18.11.2024 | 144,10 | 144,50 | 142,88 | 143,52 | -0,47% | 324,00 |
| 15.11.2024 | 141,13 | 144,70 | 140,70 | 144,20 | 1,50% | 8,00 |
| 14.11.2024 | 142,73 | 143,77 | 140,80 | 142,08 | -0,47% | 41,00 |
| 13.11.2024 | 142,00 | 143,60 | 141,18 | 142,75 | 0,25% | 9,00 |
| 12.11.2024 | 142,02 | 143,43 | 141,80 | 142,40 | 0,35% | 45,00 |
| 11.11.2024 | 138,93 | 142,93 | 138,88 | 141,90 | 2,23% | 374,00 |
| 08.11.2024 | 136,52 | 139,65 | 136,15 | 138,80 | 1,87% | 141,00 |
| 07.11.2024 | 139,58 | 141,27 | 135,20 | 136,25 | -2,19% | 564,00 |
| 06.11.2024 | 133,15 | 143,75 | 133,00 | 139,30 | 8,34% | 165,00 |
| 05.11.2024 | 127,20 | 128,68 | 126,55 | 128,58 | 1,26% | 81,00 |
| 04.11.2024 | 129,10 | 129,25 | 126,45 | 126,98 | -2,20% | 57,00 |
| 01.11.2024 | 130,55 | 131,55 | 129,70 | 129,83 | 0,27% | 64,00 |
| 31.10.2024 | 131,73 | 132,13 | 129,48 | 129,48 | -1,99% | 1,00 |
| 30.10.2024 | 131,13 | 132,63 | 130,43 | 132,10 | 0,61% | 28,00 |
| 29.10.2024 | 133,58 | 134,45 | 130,83 | 131,30 | -1,72% | 94,00 |
| 28.10.2024 | 131,30 | 133,85 | 130,80 | 133,60 | 2,08% | 48,00 |
| 25.10.2024 | 127,68 | 131,23 | 127,43 | 130,88 | 2,55% | - |
| 24.10.2024 | 128,48 | 129,35 | 127,35 | 127,63 | -0,93% | 151,00 |
| 23.10.2024 | 127,90 | 129,23 | 127,15 | 128,83 | 0,29% | 97,00 |
| 22.10.2024 | 129,35 | 129,35 | 126,75 | 128,45 | -0,85% | - |
| 21.10.2024 | 130,25 | 130,88 | 129,18 | 129,55 | -0,44% | 134,00 |
| 18.10.2024 | 130,30 | 130,65 | 128,85 | 130,13 | -0,31% | 4,00 |
| 17.10.2024 | 127,23 | 130,98 | 126,85 | 130,52 | 2,61% | 86,00 |
| 16.10.2024 | 125,53 | 127,53 | 125,20 | 127,20 | 1,25% | 34,00 |
| 15.10.2024 | 125,80 | 127,50 | 124,85 | 125,63 | 0,10% | 3,00 |
| 14.10.2024 | 124,78 | 125,65 | 123,95 | 125,50 | 0,60% | - |
| 11.10.2024 | 123,43 | 125,80 | 123,08 | 124,75 | 0,97% | 4,00 |
| 10.10.2024 | 123,03 | 124,98 | 122,88 | 123,55 | 0,32% | 146,00 |
| 09.10.2024 | 121,88 | 123,85 | 121,75 | 123,15 | 0,94% | - |
| 08.10.2024 | 120,93 | 123,25 | 120,60 | 122,00 | 0,81% | 4,00 |
| 07.10.2024 | 125,78 | 126,20 | 120,45 | 121,03 | -4,29% | 215,00 |
| 04.10.2024 | 123,18 | 126,55 | 123,03 | 126,45 | 2,95% | 89,00 |
| 03.10.2024 | 123,73 | 124,25 | 122,40 | 122,83 | -0,79% | 4,00 |
| 02.10.2024 | 123,75 | 124,63 | 123,40 | 123,80 | -0,12% | 1,00 |
| 01.10.2024 | 122,10 | 124,58 | 122,05 | 123,95 | 1,39% | 46,00 |
| 30.09.2024 | 121,43 | 122,45 | 120,03 | 122,25 | 0,58% | 2,00 |