138,625€
0,93%
Echtzeit-Aktienkurs Cincinnati Financial Corp
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 137,95 | 140,02 | 136,80 | 138,58 | 0,89% | 15,00 |
| 02.02.2026 | 134,08 | 137,93 | 133,93 | 137,35 | 2,27% | - |
| 30.01.2026 | 131,73 | 134,70 | 131,25 | 134,30 | 1,59% | 19,00 |
| 29.01.2026 | 132,43 | 134,73 | 132,02 | 132,20 | -0,06% | 2,00 |
| 28.01.2026 | 132,00 | 133,73 | 131,10 | 132,27 | 0,42% | 42,00 |
| 27.01.2026 | 133,40 | 133,60 | 130,33 | 131,73 | -1,01% | 35,00 |
| 26.01.2026 | 132,27 | 134,45 | 131,95 | 133,08 | 0,45% | 45,00 |
| 23.01.2026 | 134,85 | 135,00 | 131,90 | 132,48 | -1,47% | 11,00 |
| 22.01.2026 | 138,70 | 139,38 | 134,35 | 134,45 | -2,34% | 39,00 |
| 21.01.2026 | 137,45 | 138,58 | 136,73 | 137,68 | -0,07% | 25,00 |
| 20.01.2026 | 137,52 | 138,95 | 135,88 | 137,77 | -0,34% | - |
| 19.01.2026 | 138,25 | 138,50 | 137,85 | 138,25 | -1,20% | - |
| 16.01.2026 | 141,13 | 141,18 | 139,50 | 139,93 | -0,67% | - |
| 15.01.2026 | 140,73 | 142,95 | 140,63 | 140,88 | 0,54% | 179,00 |
| 14.01.2026 | 138,00 | 140,25 | 137,50 | 140,13 | 1,34% | - |
| 13.01.2026 | 140,27 | 141,15 | 138,27 | 138,27 | -1,46% | 15,00 |
| 12.01.2026 | 138,98 | 140,95 | 138,38 | 140,33 | -0,60% | 100,00 |
| 09.01.2026 | 141,80 | 142,73 | 140,90 | 141,18 | -0,48% | - |
| 08.01.2026 | 139,13 | 142,73 | 139,05 | 141,85 | 1,85% | 151,00 |
| 07.01.2026 | 138,45 | 139,90 | 137,27 | 139,27 | 0,70% | 4,00 |
| 06.01.2026 | 138,20 | 139,18 | 136,55 | 138,30 | -0,29% | - |
| 05.01.2026 | 138,48 | 139,65 | 137,08 | 138,70 | 0,62% | - |
| 02.01.2026 | 139,02 | 139,65 | 136,83 | 137,85 | -1,96% | 11,00 |
| 29.12.2025 | 139,98 | 140,95 | 139,33 | 140,60 | -0,07% | 30,00 |
| 23.12.2025 | 141,65 | 142,55 | 140,63 | 140,70 | -0,86% | 72,00 |
| 22.12.2025 | 142,45 | 143,25 | 140,58 | 141,93 | -0,65% | 25,00 |
| 19.12.2025 | 143,33 | 143,88 | 142,15 | 142,85 | 0,16% | 23,00 |
| 18.12.2025 | 142,55 | 143,55 | 141,95 | 142,63 | 0,28% | - |
| 17.12.2025 | 141,35 | 142,30 | 140,68 | 142,23 | 1,23% | - |
| 16.12.2025 | 141,45 | 142,70 | 139,02 | 140,50 | -1,14% | 5,00 |
| 15.12.2025 | 141,77 | 142,52 | 140,75 | 142,13 | 0,55% | 12,00 |
| 12.12.2025 | 140,58 | 141,35 | 140,25 | 141,35 | 0,41% | - |
| 11.12.2025 | 137,98 | 141,65 | 137,68 | 140,77 | 0,72% | 7,00 |
| 10.12.2025 | 138,83 | 140,00 | 138,45 | 139,77 | 0,85% | 220,00 |
| 09.12.2025 | 138,65 | 138,83 | 138,40 | 138,60 | 0,09% | - |
| 08.12.2025 | 139,38 | 139,90 | 137,83 | 138,48 | -0,66% | 58,00 |
| 05.12.2025 | 140,13 | 140,45 | 138,85 | 139,40 | -0,52% | 7,00 |
| 04.12.2025 | 139,83 | 140,83 | 138,55 | 140,13 | 0,47% | - |
| 03.12.2025 | 140,98 | 141,27 | 138,58 | 139,48 | -1,15% | - |
| 02.12.2025 | 142,85 | 143,55 | 140,83 | 141,10 | -1,17% | 205,00 |
| 01.12.2025 | 143,50 | 145,60 | 142,75 | 142,77 | -1,87% | 37,00 |
| 28.11.2025 | 145,73 | 146,23 | 145,45 | 145,50 | 0,10% | - |
| 27.11.2025 | 145,33 | 145,63 | 145,27 | 145,35 | -0,31% | - |
| 26.11.2025 | 145,93 | 146,50 | 145,33 | 145,80 | -0,05% | 60,00 |
| 25.11.2025 | 144,63 | 146,43 | 143,98 | 145,88 | 0,79% | 18,00 |
| 24.11.2025 | 144,68 | 145,27 | 142,95 | 144,73 | 0,26% | 6,00 |
| 21.11.2025 | 142,15 | 145,90 | 141,35 | 144,35 | 1,51% | 96,00 |
| 20.11.2025 | 142,18 | 143,05 | 140,43 | 142,20 | 1,32% | 143,00 |
| 19.11.2025 | 140,02 | 141,10 | 139,25 | 140,35 | 0,00% | 26,00 |
| 18.11.2025 | 138,23 | 141,70 | 138,02 | 140,35 | 0,83% | 100,00 |
| 17.11.2025 | 141,65 | 142,30 | 139,13 | 139,20 | -1,52% | 44,00 |
| 14.11.2025 | 142,55 | 143,48 | 140,77 | 141,35 | -1,14% | 223,00 |
| 13.11.2025 | 144,35 | 144,38 | 142,95 | 142,98 | -0,71% | - |
| 12.11.2025 | 143,85 | 145,00 | 143,18 | 144,00 | 0,45% | - |
| 11.11.2025 | 143,90 | 144,18 | 142,73 | 143,35 | -0,30% | 87,00 |
| 10.11.2025 | 143,45 | 144,52 | 141,52 | 143,77 | 1,43% | 68,00 |
| 07.11.2025 | 140,23 | 142,25 | 138,83 | 141,75 | 1,45% | 80,00 |
| 06.11.2025 | 138,90 | 140,10 | 138,52 | 139,73 | 0,34% | 4,00 |
| 05.11.2025 | 136,90 | 139,52 | 136,45 | 139,25 | 1,98% | - |
| 04.11.2025 | 132,10 | 136,55 | 131,65 | 136,55 | 1,98% | 1,00 |
| 03.11.2025 | 134,10 | 135,05 | 132,15 | 133,90 | -0,83% | 16,00 |
| 31.10.2025 | 133,63 | 135,02 | 132,50 | 135,02 | 1,85% | - |
| 30.10.2025 | 130,70 | 132,58 | 130,40 | 132,58 | 1,65% | - |
| 29.10.2025 | 131,23 | 131,35 | 129,40 | 130,43 | -3,25% | 71,00 |
| 27.10.2025 | 135,15 | 135,15 | 134,80 | 134,80 | -0,07% | 21,00 |
| 23.10.2025 | 134,50 | 135,75 | 134,50 | 134,90 | 0,78% | 24,00 |
| 22.10.2025 | 133,85 | 133,85 | 133,85 | 133,85 | 0,64% | 84,00 |
| 20.10.2025 | 133,00 | 133,00 | 133,00 | 133,00 | 2,98% | 40,00 |
| 17.10.2025 | 127,50 | 129,15 | 127,50 | 129,15 | -0,62% | 41,00 |
| 16.10.2025 | 134,20 | 134,40 | 129,95 | 129,95 | -3,42% | 524,00 |
| 15.10.2025 | 137,35 | 137,35 | 134,55 | 134,55 | -1,43% | 21,00 |
| 14.10.2025 | 136,50 | 136,50 | 136,50 | 136,50 | -0,36% | 1,00 |
| 13.10.2025 | 138,85 | 138,85 | 137,00 | 137,00 | -1,69% | 2,00 |
| 10.10.2025 | 140,15 | 141,30 | 139,35 | 139,35 | -0,75% | 285,00 |
| 09.10.2025 | 140,40 | 140,40 | 140,40 | 140,40 | -2,43% | 10,00 |
| 08.10.2025 | 142,35 | 143,90 | 142,35 | 143,90 | 1,20% | 70,00 |
| 07.10.2025 | 141,60 | 143,55 | 141,10 | 142,20 | 2,60% | 29,00 |
| 03.10.2025 | 139,25 | 139,25 | 138,60 | 138,60 | 1,80% | 57,00 |
| 02.10.2025 | 136,15 | 136,15 | 136,15 | 136,15 | 1,53% | 63,00 |
| 01.10.2025 | 133,85 | 134,50 | 133,30 | 134,10 | 0,34% | 58,00 |
| 30.09.2025 | 133,65 | 133,65 | 133,65 | 133,65 | 0,04% | 3,00 |
| 29.09.2025 | 134,95 | 134,95 | 133,60 | 133,60 | -0,04% | 36,00 |
| 26.09.2025 | 132,20 | 133,65 | 132,20 | 133,65 | 0,04% | 16,00 |
| 25.09.2025 | 133,60 | 133,60 | 133,60 | 133,60 | 1,25% | 12,00 |
| 24.09.2025 | 130,75 | 131,95 | 130,75 | 131,95 | 0,46% | 7,00 |
| 23.09.2025 | 131,40 | 132,25 | 130,75 | 131,35 | 0,50% | 132,00 |
| 22.09.2025 | 131,80 | 131,80 | 130,70 | 130,70 | -0,53% | 23,00 |
| 18.09.2025 | 131,25 | 131,40 | 131,25 | 131,40 | 0,31% | 25,00 |
| 17.09.2025 | 131,00 | 131,00 | 131,00 | 131,00 | 1,55% | 3,00 |
| 16.09.2025 | 131,70 | 131,70 | 129,00 | 129,00 | -3,77% | 9,00 |
| 15.09.2025 | 134,35 | 134,45 | 132,95 | 134,05 | 3,23% | 57,00 |
| 10.09.2025 | 131,65 | 131,65 | 129,85 | 129,85 | 0,62% | 87,00 |
| 08.09.2025 | 131,30 | 131,30 | 129,05 | 129,05 | -3,48% | 5,00 |
| 05.09.2025 | 133,70 | 133,70 | 133,70 | 133,70 | 0,53% | 1,00 |
| 04.09.2025 | 133,00 | 133,00 | 133,00 | 133,00 | 1,14% | 26,00 |
| 03.09.2025 | 131,45 | 131,50 | 131,40 | 131,50 | 0,80% | 65,00 |
| 02.09.2025 | 131,65 | 131,65 | 130,45 | 130,45 | -0,69% | 44,00 |
| 01.09.2025 | 131,35 | 131,35 | 130,90 | 131,35 | -0,15% | 5,00 |
| 29.08.2025 | 131,55 | 131,55 | 131,55 | 131,55 | 0,00% | 61,00 |
| 28.08.2025 | 131,55 | 131,55 | 131,55 | 131,55 | -0,60% | 100,00 |