154,250€
-3,70%
Echtzeit-Aktienkurs Cincinnati Financial Corp.
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 159,45 | 159,75 | 153,93 | 154,33 | -3,65% | - |
| 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 |
| 25.06.2026 | 157,90 | 159,02 | 155,68 | 156,27 | -0,79% | - |
| 24.06.2026 | 154,98 | 158,58 | 154,65 | 157,52 | 2,54% | 1,00 |
| 23.06.2026 | 148,70 | 154,00 | 148,00 | 153,63 | 1,82% | 63,00 |
| 22.06.2026 | 148,20 | 153,27 | 148,18 | 150,88 | 1,77% | - |
| 19.06.2026 | 148,23 | 148,50 | 147,90 | 148,25 | -0,20% | - |
| 18.06.2026 | 149,95 | 151,30 | 147,93 | 148,55 | -0,22% | 40,00 |
| 17.06.2026 | 148,25 | 149,60 | 147,88 | 148,88 | 1,02% | - |
| 16.06.2026 | 146,02 | 148,75 | 145,70 | 147,38 | 0,27% | 1,00 |
| 15.06.2026 | 147,38 | 147,58 | 145,25 | 146,98 | 0,53% | 113,00 |
| 12.06.2026 | 145,55 | 146,98 | 144,13 | 146,20 | -0,26% | - |
| 11.06.2026 | 144,68 | 147,63 | 144,38 | 146,58 | 3,94% | 56,00 |
| 10.06.2026 | 141,40 | 141,52 | 140,27 | 141,02 | -0,42% | - |
| 09.06.2026 | 141,02 | 143,30 | 139,68 | 141,63 | 0,02% | 5,00 |
| 08.06.2026 | 143,25 | 144,35 | 140,88 | 141,60 | -1,12% | 70,00 |
| 05.06.2026 | 137,60 | 143,68 | 137,27 | 143,20 | 3,64% | 235,00 |
| 04.06.2026 | 135,60 | 139,45 | 135,15 | 138,18 | 1,39% | 40,00 |
| 03.06.2026 | 135,90 | 137,65 | 135,70 | 136,27 | -0,13% | 15,00 |
| 02.06.2026 | 134,40 | 136,77 | 134,05 | 136,45 | 1,17% | - |
| 01.06.2026 | 135,00 | 136,43 | 133,90 | 134,88 | -0,77% | 25,00 |
| 29.05.2026 | 137,55 | 137,80 | 135,93 | 135,93 | -1,50% | - |
| 28.05.2026 | 140,33 | 140,35 | 137,68 | 138,00 | -1,81% | - |
| 27.05.2026 | 143,58 | 144,33 | 140,25 | 140,55 | -3,35% | 18,00 |
| 26.05.2026 | 145,38 | 145,52 | 145,38 | 145,43 | -0,29% | - |
| 25.05.2026 | 145,80 | 146,10 | 145,63 | 145,85 | 0,62% | 2,00 |
| 22.05.2026 | 145,33 | 146,18 | 144,48 | 144,95 | 0,17% | - |
| 21.05.2026 | 144,93 | 145,40 | 143,40 | 144,70 | 0,59% | 5,00 |
| 20.05.2026 | 144,70 | 145,48 | 143,35 | 143,85 | -0,40% | 27,00 |
| 19.05.2026 | 143,73 | 145,30 | 143,27 | 144,43 | -0,33% | - |
| 18.05.2026 | 142,23 | 145,23 | 141,98 | 144,90 | 1,63% | - |
| 15.05.2026 | 141,08 | 144,15 | 140,52 | 142,58 | 0,64% | 102,00 |
| 14.05.2026 | 139,65 | 141,68 | 139,48 | 141,68 | 2,16% | - |
| 13.05.2026 | 139,88 | 140,98 | 138,05 | 138,68 | -1,19% | 114,00 |
| 12.05.2026 | 138,55 | 140,88 | 138,33 | 140,35 | 1,28% | - |
| 11.05.2026 | 137,20 | 138,58 | 136,85 | 138,58 | 0,54% | 137,00 |
| 08.05.2026 | 138,40 | 138,58 | 136,73 | 137,83 | 0,13% | - |
| 07.05.2026 | 136,70 | 137,98 | 135,05 | 137,65 | 0,38% | 12,00 |
| 06.05.2026 | 137,18 | 138,68 | 136,23 | 137,13 | 0,22% | - |
| 05.05.2026 | 136,90 | 137,58 | 135,25 | 136,83 | 0,39% | 3,00 |
| 04.05.2026 | 138,30 | 139,05 | 136,08 | 136,30 | -2,21% | 5,00 |
| 30.04.2026 | 139,48 | 139,88 | 139,23 | 139,38 | -0,23% | - |
| 29.04.2026 | 141,33 | 141,65 | 138,52 | 139,70 | -0,16% | - |
| 28.04.2026 | 141,40 | 143,27 | 139,52 | 139,93 | -1,27% | 1,00 |
| 27.04.2026 | 140,18 | 142,55 | 139,77 | 141,73 | 0,91% | - |
| 24.04.2026 | 144,25 | 144,30 | 140,33 | 140,45 | -2,33% | 60,00 |
| 23.04.2026 | 141,45 | 143,90 | 141,25 | 143,80 | 1,32% | 110,00 |
| 22.04.2026 | 142,38 | 143,00 | 139,73 | 141,93 | -0,30% | 213,00 |
| 21.04.2026 | 141,23 | 142,35 | 140,30 | 142,35 | 1,32% | - |
| 20.04.2026 | 141,05 | 143,23 | 140,23 | 140,50 | -1,25% | 2,00 |
| 17.04.2026 | 138,75 | 142,33 | 137,98 | 142,27 | 3,10% | 135,00 |
| 16.04.2026 | 138,30 | 139,10 | 137,48 | 138,00 | -0,09% | 2,00 |
| 15.04.2026 | 138,48 | 139,20 | 137,25 | 138,13 | -0,41% | 797,00 |
| 14.04.2026 | 139,13 | 140,50 | 137,45 | 138,70 | 0,13% | 184,00 |
| 13.04.2026 | 136,93 | 139,70 | 136,75 | 138,52 | 0,53% | - |
| 10.04.2026 | 140,23 | 140,38 | 136,93 | 137,80 | -2,43% | 29,00 |
| 09.04.2026 | 139,77 | 141,30 | 139,05 | 141,23 | 0,93% | 11,00 |
| 08.04.2026 | 140,65 | 140,88 | 136,75 | 139,93 | 1,56% | 224,00 |
| 07.04.2026 | 138,80 | 139,33 | 137,20 | 137,77 | 0,36% | 7,00 |
| 02.04.2026 | 134,75 | 138,48 | 134,43 | 137,27 | 0,60% | 20,00 |
| 01.04.2026 | 136,40 | 137,00 | 134,75 | 136,45 | 0,24% | 2,00 |
| 31.03.2026 | 137,50 | 137,88 | 134,58 | 136,13 | -0,49% | - |
| 30.03.2026 | 133,83 | 137,33 | 133,83 | 136,80 | 2,22% | - |
| 27.03.2026 | 137,08 | 137,13 | 133,70 | 133,83 | -1,45% | - |
| 26.03.2026 | 134,08 | 135,95 | 133,43 | 135,80 | 0,72% | - |
| 25.03.2026 | 136,85 | 137,85 | 134,58 | 134,83 | -2,23% | - |
| 24.03.2026 | 137,25 | 138,95 | 136,60 | 137,90 | -0,22% | 24,00 |
| 23.03.2026 | 135,70 | 140,30 | 135,35 | 138,20 | 1,13% | 5,00 |
| 20.03.2026 | 136,13 | 137,43 | 135,52 | 136,65 | -0,89% | - |
| 19.03.2026 | 139,70 | 140,27 | 137,08 | 137,88 | -1,87% | - |
| 18.03.2026 | 143,52 | 143,77 | 140,45 | 140,50 | -3,22% | - |
| 17.03.2026 | 144,45 | 146,43 | 144,30 | 145,18 | 0,28% | 16,00 |
| 16.03.2026 | 144,52 | 146,52 | 143,45 | 144,77 | 0,31% | 2,00 |
| 13.03.2026 | 142,58 | 145,40 | 142,38 | 144,33 | 0,68% | - |
| 12.03.2026 | 141,15 | 144,15 | 140,43 | 143,35 | 1,15% | 4,00 |
| 11.03.2026 | 141,80 | 142,43 | 140,58 | 141,73 | -0,05% | - |
| 10.03.2026 | 140,60 | 142,58 | 139,63 | 141,80 | 0,25% | 13,00 |
| 09.03.2026 | 140,95 | 142,15 | 140,80 | 141,45 | -0,44% | 3,00 |
| 06.03.2026 | 143,50 | 143,55 | 140,43 | 142,08 | -1,44% | - |
| 05.03.2026 | 144,60 | 144,95 | 143,63 | 144,15 | -0,50% | 1,00 |
| 04.03.2026 | 144,33 | 145,48 | 142,18 | 144,88 | -0,10% | - |
| 03.03.2026 | 144,40 | 145,90 | 142,77 | 145,02 | -0,24% | 80,00 |
| 02.03.2026 | 137,98 | 145,45 | 137,63 | 145,38 | 5,27% | 4,00 |
| 27.02.2026 | 139,52 | 140,02 | 136,75 | 138,10 | -1,30% | 1,00 |
| 26.02.2026 | 138,40 | 140,27 | 138,38 | 139,93 | 0,76% | - |
| 25.02.2026 | 136,23 | 138,98 | 135,70 | 138,88 | 2,13% | - |
| 24.02.2026 | 136,95 | 137,20 | 135,38 | 135,98 | -1,00% | 7,00 |
| 23.02.2026 | 136,90 | 139,88 | 136,73 | 137,35 | 0,02% | 356,00 |
| 20.02.2026 | 138,50 | 138,98 | 135,98 | 137,33 | -0,49% | - |
| 19.02.2026 | 138,60 | 139,83 | 137,52 | 138,00 | -0,49% | 4,00 |
| 18.02.2026 | 140,43 | 141,23 | 137,33 | 138,68 | -1,35% | - |
| 17.02.2026 | 136,90 | 141,02 | 136,75 | 140,58 | 2,31% | - |