117,650€
-1,09%
Echtzeit-Aktienkurs Cincinnati Financial Corp
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.04.2025 | 117,25 | 119,55 | 117,18 | 118,15 | 0,60% | 331,00 |
| 14.04.2025 | 115,70 | 118,38 | 115,48 | 117,45 | 1,64% | 62,00 |
| 11.04.2025 | 117,73 | 118,23 | 112,85 | 115,55 | -1,53% | 21,00 |
| 10.04.2025 | 122,63 | 123,03 | 116,00 | 117,35 | -4,84% | 28,00 |
| 09.04.2025 | 112,75 | 123,53 | 111,65 | 123,33 | 6,57% | - |
| 08.04.2025 | 117,33 | 122,00 | 114,30 | 115,73 | -0,24% | 43,00 |
| 07.04.2025 | 118,50 | 120,85 | 113,03 | 116,00 | -3,61% | 157,00 |
| 04.04.2025 | 130,20 | 130,85 | 119,48 | 120,35 | -8,34% | 79,00 |
| 03.04.2025 | 131,77 | 132,20 | 128,55 | 131,30 | -3,58% | 34,00 |
| 02.04.2025 | 136,45 | 136,68 | 134,80 | 136,18 | -0,33% | - |
| 01.04.2025 | 136,13 | 137,60 | 134,95 | 136,63 | -0,05% | 50,00 |
| 31.03.2025 | 134,27 | 137,25 | 133,75 | 136,70 | 1,69% | 9,00 |
| 28.03.2025 | 136,58 | 137,90 | 134,10 | 134,43 | -1,63% | 212,00 |
| 27.03.2025 | 136,23 | 137,30 | 134,65 | 136,65 | 0,29% | 49,00 |
| 26.03.2025 | 132,48 | 137,40 | 132,48 | 136,25 | 1,68% | 97,00 |
| 25.03.2025 | 134,68 | 135,80 | 133,00 | 134,00 | -0,56% | 121,00 |
| 24.03.2025 | 134,52 | 135,48 | 133,83 | 134,75 | 0,07% | 5,00 |
| 21.03.2025 | 134,95 | 135,63 | 132,60 | 134,65 | -0,04% | - |
| 20.03.2025 | 135,85 | 136,60 | 134,52 | 134,70 | -0,66% | 117,00 |
| 19.03.2025 | 133,63 | 136,15 | 133,58 | 135,60 | 1,74% | - |
| 18.03.2025 | 134,60 | 135,27 | 133,23 | 133,27 | -1,11% | 6,00 |
| 17.03.2025 | 133,10 | 135,20 | 132,70 | 134,77 | 0,88% | 13,00 |
| 14.03.2025 | 131,58 | 133,73 | 130,40 | 133,60 | 2,06% | - |
| 13.03.2025 | 128,63 | 131,10 | 128,15 | 130,90 | 1,81% | - |
| 12.03.2025 | 128,68 | 129,98 | 126,13 | 128,58 | 0,14% | 17,00 |
| 11.03.2025 | 127,68 | 129,02 | 125,18 | 128,40 | 0,43% | - |
| 10.03.2025 | 128,70 | 131,08 | 127,20 | 127,85 | -0,93% | 448,00 |
| 07.03.2025 | 130,10 | 130,50 | 127,30 | 129,05 | -1,05% | 54,00 |
| 06.03.2025 | 132,52 | 132,60 | 129,35 | 130,43 | -1,71% | 72,00 |
| 05.03.2025 | 135,48 | 135,52 | 131,85 | 132,70 | -1,78% | 36,00 |
| 04.03.2025 | 140,83 | 141,55 | 135,10 | 135,10 | -3,93% | 177,00 |
| 03.03.2025 | 142,20 | 143,65 | 139,93 | 140,63 | -1,33% | 6,00 |
| 28.02.2025 | 139,05 | 142,90 | 139,02 | 142,52 | 2,59% | 598,00 |
| 27.02.2025 | 134,10 | 139,10 | 133,77 | 138,93 | 4,01% | 222,00 |
| 26.02.2025 | 133,65 | 134,35 | 132,93 | 133,58 | 0,26% | - |
| 25.02.2025 | 131,00 | 133,52 | 130,55 | 133,23 | 1,68% | 20,00 |
| 24.02.2025 | 129,80 | 131,93 | 129,25 | 131,02 | 1,47% | 79,00 |
| 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% | - |