172,125€
0,86%
Echtzeit-Aktienkurs Cincinnati Financial Corp
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 170,58 | 173,30 | 170,55 | 172,95 | 1,35% | 1,00 |
| 11.11.2026 | 169,58 | 172,20 | 169,02 | 170,65 | 0,68% | 5,00 |
| 10.11.2026 | 166,18 | 170,40 | 165,10 | 169,50 | 2,12% | - |
| 09.11.2026 | 166,65 | 167,10 | 165,08 | 165,98 | -0,57% | 3,00 |
| 06.11.2026 | 167,63 | 168,68 | 165,95 | 166,93 | -0,57% | 141,00 |
| 05.11.2026 | 168,83 | 174,50 | 167,58 | 167,88 | -0,90% | 37,00 |
| 04.11.2026 | 163,88 | 169,85 | 163,68 | 169,40 | 2,60% | - |
| 03.11.2026 | 163,75 | 165,43 | 162,20 | 165,10 | 0,50% | 1,00 |
| 02.11.2026 | 162,25 | 164,45 | 161,35 | 164,27 | 0,95% | 4,00 |
| 30.10.2026 | 163,48 | 167,73 | 162,55 | 162,73 | 0,05% | - |
| 29.10.2026 | 161,52 | 164,88 | 161,08 | 162,65 | 1,09% | 56,00 |
| 28.10.2026 | 162,93 | 163,30 | 160,48 | 160,90 | -1,76% | 1,00 |
| 27.10.2026 | 160,50 | 164,43 | 158,00 | 163,77 | 3,30% | 313,00 |
| 26.10.2026 | 157,23 | 160,27 | 157,23 | 158,55 | 0,68% | - |
| 23.10.2026 | 158,73 | 159,60 | 157,08 | 157,48 | -0,69% | 118,00 |
| 22.10.2026 | 154,15 | 159,55 | 153,48 | 158,58 | 2,64% | 40,00 |
| 21.10.2026 | 153,35 | 154,68 | 152,83 | 154,50 | 1,03% | 20,00 |
| 20.10.2026 | 151,65 | 153,80 | 151,30 | 152,93 | 0,91% | 49,00 |
| 19.10.2026 | 153,23 | 153,30 | 150,90 | 151,55 | 0,40% | 66,00 |
| 16.10.2026 | 149,23 | 151,33 | 147,95 | 150,95 | 1,38% | 1,00 |
| 15.10.2026 | 148,52 | 152,08 | 148,20 | 148,90 | -0,17% | 188,00 |
| 14.10.2026 | 147,93 | 149,63 | 146,93 | 149,15 | 0,57% | 62,00 |
| 13.10.2026 | 148,48 | 149,15 | 147,18 | 148,30 | -0,07% | 68,00 |
| 12.10.2026 | 146,18 | 149,30 | 145,80 | 148,40 | 1,73% | 64,00 |
| 09.10.2026 | 147,45 | 148,15 | 145,80 | 145,88 | -0,98% | 53,00 |
| 08.10.2026 | 144,27 | 147,90 | 143,60 | 147,33 | 2,06% | 114,00 |
| 07.10.2026 | 145,18 | 146,40 | 144,33 | 144,35 | -0,10% | 119,00 |
| 06.10.2026 | 144,65 | 145,73 | 143,80 | 144,50 | -0,64% | 70,00 |
| 05.10.2026 | 144,58 | 145,73 | 144,00 | 145,43 | 1,01% | 232,00 |
| 02.10.2026 | 144,52 | 145,38 | 142,88 | 143,98 | 0,14% | 60,00 |
| 01.10.2026 | 141,33 | 144,15 | 140,13 | 143,77 | 2,08% | 111,00 |
| 30.09.2026 | 142,25 | 142,45 | 140,60 | 140,85 | -1,16% | - |
| 29.09.2026 | 143,25 | 143,45 | 141,40 | 142,50 | 0,04% | 5,00 |
| 28.09.2026 | 142,35 | 143,65 | 142,00 | 142,45 | -0,14% | 221,00 |
| 25.09.2026 | 142,90 | 143,13 | 141,33 | 142,65 | -0,68% | 53,00 |
| 24.09.2026 | 142,55 | 145,80 | 142,05 | 143,63 | 0,24% | 2,00 |
| 23.09.2026 | 144,43 | 145,38 | 143,25 | 143,27 | -1,44% | 116,00 |
| 22.09.2026 | 145,48 | 145,88 | 143,45 | 145,38 | -0,19% | 258,00 |
| 21.09.2026 | 147,55 | 148,10 | 145,33 | 145,65 | -1,10% | 145,00 |
| 18.09.2026 | 148,38 | 148,40 | 146,30 | 147,27 | -0,64% | 37,00 |
| 17.09.2026 | 149,73 | 150,50 | 147,10 | 148,23 | -0,13% | 3,00 |
| 16.09.2026 | 149,05 | 150,05 | 147,95 | 148,43 | -0,07% | - |
| 15.09.2026 | 148,80 | 149,10 | 147,40 | 148,52 | -0,08% | 2,00 |
| 14.09.2026 | 145,98 | 150,18 | 145,95 | 148,65 | 1,57% | 102,00 |
| 11.09.2026 | 146,58 | 147,85 | 145,38 | 146,35 | 0,38% | 1,00 |
| 10.09.2026 | 145,77 | 147,38 | 145,08 | 145,80 | 0,17% | 160,00 |
| 09.09.2026 | 145,60 | 145,90 | 144,08 | 145,55 | -0,15% | - |
| 08.09.2026 | 146,77 | 147,18 | 144,08 | 145,77 | -0,73% | 3,00 |
| 07.09.2026 | 147,23 | 147,55 | 146,75 | 146,85 | -0,91% | 3,00 |
| 04.09.2026 | 150,40 | 150,75 | 148,10 | 148,20 | -1,41% | 72,00 |
| 03.09.2026 | 148,08 | 150,75 | 147,77 | 150,33 | 1,62% | 8,00 |
| 02.09.2026 | 146,98 | 149,00 | 146,70 | 147,93 | 0,41% | - |
| 01.09.2026 | 146,55 | 148,83 | 145,60 | 147,33 | 0,55% | 151,00 |
| 31.08.2026 | 148,02 | 148,20 | 146,40 | 146,52 | -1,26% | 1,00 |
| 28.08.2026 | 147,93 | 149,48 | 147,63 | 148,40 | 0,51% | 2,00 |
| 27.08.2026 | 148,23 | 148,77 | 145,55 | 147,65 | -0,14% | 1,00 |
| 26.08.2026 | 146,83 | 148,70 | 146,70 | 147,85 | 0,87% | - |
| 25.08.2026 | 147,13 | 147,60 | 146,02 | 146,58 | 0,15% | 29,00 |
| 24.08.2026 | 143,88 | 147,20 | 143,80 | 146,35 | 1,40% | 12,00 |
| 21.08.2026 | 143,90 | 145,18 | 143,73 | 144,33 | -0,05% | 30,00 |
| 20.08.2026 | 144,40 | 144,65 | 142,73 | 144,40 | -0,10% | 23,00 |
| 19.08.2026 | 147,58 | 148,10 | 144,52 | 144,55 | -2,63% | - |
| 18.08.2026 | 147,08 | 150,43 | 146,83 | 148,45 | 0,20% | 358,00 |
| 17.08.2026 | 149,80 | 150,58 | 147,98 | 148,15 | -1,13% | 7,00 |
| 14.08.2026 | 149,65 | 150,30 | 148,98 | 149,85 | 0,02% | - |
| 13.08.2026 | 149,85 | 151,77 | 149,13 | 149,83 | 0,05% | - |
| 12.08.2026 | 150,20 | 150,75 | 148,93 | 149,75 | -0,38% | 144,00 |
| 11.08.2026 | 150,75 | 151,05 | 149,23 | 150,33 | -0,31% | 10,00 |
| 10.08.2026 | 153,38 | 153,40 | 150,68 | 150,80 | -1,36% | - |
| 07.08.2026 | 155,35 | 155,85 | 152,55 | 152,88 | -0,92% | 55,00 |
| 06.08.2026 | 154,25 | 156,60 | 153,70 | 154,30 | 0,60% | - |
| 05.08.2026 | 156,15 | 156,40 | 152,95 | 153,38 | -1,40% | - |
| 04.08.2026 | 155,10 | 155,77 | 152,02 | 155,55 | 1,02% | 32,00 |
| 03.08.2026 | 154,93 | 155,73 | 153,30 | 153,98 | -0,06% | 4,00 |
| 31.07.2026 | 152,63 | 154,33 | 150,60 | 154,08 | 1,78% | - |
| 30.07.2026 | 158,73 | 159,13 | 150,83 | 151,38 | -3,38% | 45,00 |
| 29.07.2026 | 159,98 | 161,27 | 156,55 | 156,68 | -2,49% | 1,00 |
| 28.07.2026 | 159,33 | 163,38 | 155,50 | 160,68 | -0,89% | 74,00 |
| 27.07.2026 | 161,77 | 162,95 | 159,83 | 162,13 | 1,39% | 1,00 |
| 24.07.2026 | 157,58 | 159,90 | 157,38 | 159,90 | 1,51% | - |
| 23.07.2026 | 156,48 | 158,23 | 155,55 | 157,52 | 0,77% | 52,00 |
| 22.07.2026 | 158,05 | 158,63 | 156,02 | 156,33 | -0,98% | - |
| 21.07.2026 | 157,75 | 158,83 | 155,52 | 157,88 | -0,16% | - |
| 20.07.2026 | 157,98 | 159,50 | 157,93 | 158,13 | 1,14% | - |
| 17.07.2026 | 152,77 | 159,65 | 152,73 | 156,35 | 2,11% | 39,00 |
| 16.07.2026 | 150,40 | 153,52 | 149,88 | 153,13 | 0,41% | 154,00 |
| 15.07.2026 | 157,80 | 158,20 | 152,48 | 152,50 | -3,17% | 1,00 |
| 14.07.2026 | 160,48 | 160,58 | 157,50 | 157,50 | -1,69% | 49,00 |
| 13.07.2026 | 156,35 | 160,77 | 156,08 | 160,20 | 2,04% | 11,00 |
| 10.07.2026 | 153,13 | 157,08 | 152,85 | 157,00 | 2,53% | 71,00 |
| 09.07.2026 | 159,45 | 159,75 | 152,77 | 153,13 | -4,40% | - |
| 08.07.2026 | 165,38 | 165,38 | 160,13 | 160,18 | -3,93% | 51,00 |
| 07.07.2026 | 165,35 | 170,43 | 165,27 | 166,73 | 0,59% | 52,00 |
| 06.07.2026 | 168,75 | 169,13 | 165,43 | 165,75 | -1,65% | 95,00 |
| 03.07.2026 | 168,38 | 168,63 | 168,05 | 168,52 | 0,52% | - |
| 02.07.2026 | 164,48 | 167,70 | 163,10 | 167,65 | 2,21% | 1,00 |
| 01.07.2026 | 161,90 | 164,98 | 161,68 | 164,02 | 1,19% | 95,00 |
| 30.06.2026 | 163,80 | 164,20 | 161,60 | 162,10 | -0,15% | 48,00 |
| 29.06.2026 | 162,05 | 163,23 | 160,65 | 162,35 | 1,17% | 30,00 |
| 26.06.2026 | 155,10 | 160,48 | 154,60 | 160,48 | 2,69% | 150,00 |