135,100$
-0,49%
Echtzeit-Aktienkurs Cincinnati Financial Corp
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 135,83 | 136,85 | 134,90 | 135,14 | -0,46% | 468.571,00 |
| 20.02.2025 | 135,77 | 135,93 | 133,66 | 135,77 | -0,48% | 603.478,00 |
| 19.02.2025 | 136,51 | 137,50 | 134,92 | 136,43 | -0,13% | 641.723,00 |
| 18.02.2025 | 136,97 | 137,04 | 135,60 | 136,61 | -0,50% | 939.194,00 |
| 17.02.2025 | 137,34 | 137,34 | 137,11 | 137,30 | 0,24% | - |
| 14.02.2025 | 137,06 | 138,79 | 136,34 | 136,97 | -0,16% | 948.657,00 |
| 13.02.2025 | 134,00 | 137,29 | 133,81 | 137,19 | 2,63% | 1.121.572,00 |
| 12.02.2025 | 136,87 | 136,87 | 132,25 | 133,67 | -4,13% | 940.804,00 |
| 11.02.2025 | 141,51 | 145,14 | 138,50 | 139,43 | 2,81% | 1.374.158,00 |
| 10.02.2025 | 137,41 | 137,73 | 135,44 | 135,62 | -0,98% | 833.626,00 |
| 07.02.2025 | 138,08 | 138,76 | 136,46 | 136,96 | -0,69% | 632.355,00 |
| 06.02.2025 | 137,66 | 138,00 | 136,60 | 137,91 | 0,83% | 764.588,00 |
| 05.02.2025 | 136,35 | 137,06 | 135,38 | 136,77 | 0,84% | 666.770,00 |
| 04.02.2025 | 136,66 | 137,48 | 135,40 | 135,63 | -0,95% | 762.205,00 |
| 03.02.2025 | 137,07 | 137,86 | 134,05 | 136,93 | -0,09% | 1.003.109,00 |
| 31.01.2025 | 138,55 | 138,62 | 136,43 | 137,05 | -1,43% | 1.757.292,00 |
| 30.01.2025 | 139,21 | 140,03 | 138,20 | 139,04 | 0,56% | 571.542,00 |
| 29.01.2025 | 139,51 | 140,31 | 137,44 | 138,27 | -0,82% | 668.593,00 |
| 28.01.2025 | 140,75 | 141,18 | 138,71 | 139,42 | -1,04% | 509.847,00 |
| 27.01.2025 | 137,71 | 141,13 | 137,71 | 140,89 | 2,66% | 612.112,00 |
| 24.01.2025 | 135,52 | 137,33 | 135,52 | 137,24 | 0,86% | 392.548,00 |
| 23.01.2025 | 137,59 | 138,63 | 135,95 | 136,07 | -1,41% | 771.755,00 |
| 22.01.2025 | 141,11 | 141,64 | 137,88 | 138,01 | -1,51% | 775.350,00 |
| 21.01.2025 | 141,16 | 142,43 | 138,18 | 140,13 | -0,38% | 823.654,00 |
| 17.01.2025 | 143,66 | 144,12 | 140,50 | 140,66 | -1,57% | 607.825,00 |
| 16.01.2025 | 140,99 | 143,34 | 140,99 | 142,91 | 1,18% | 434.770,00 |
| 15.01.2025 | 143,09 | 143,94 | 140,77 | 141,24 | 1,25% | 679.850,00 |
| 14.01.2025 | 136,13 | 139,58 | 136,04 | 139,49 | 2,63% | 614.738,00 |
| 13.01.2025 | 135,59 | 136,79 | 133,67 | 135,92 | 0,25% | 582.181,00 |
| 10.01.2025 | 139,19 | 139,21 | 132,99 | 135,58 | -4,33% | 1.151.816,00 |
| 08.01.2025 | 142,31 | 142,31 | 139,95 | 141,71 | -0,42% | 700.619,00 |
| 07.01.2025 | 141,99 | 143,34 | 140,80 | 142,31 | 0,40% | 483.682,00 |
| 06.01.2025 | 141,91 | 144,81 | 141,00 | 141,75 | -0,25% | 596.886,00 |
| 03.01.2025 | 142,51 | 143,31 | 140,98 | 142,10 | -0,27% | 465.815,00 |
| 02.01.2025 | 143,90 | 144,67 | 142,26 | 142,48 | -0,85% | 534.591,00 |
| 31.12.2024 | 143,44 | 144,18 | 143,04 | 143,70 | 0,39% | 329.500,00 |
| 30.12.2024 | 142,59 | 143,71 | 141,48 | 143,14 | -0,63% | 430.522,00 |
| 27.12.2024 | 144,18 | 145,42 | 143,10 | 144,05 | -0,87% | 386.923,00 |
| 26.12.2024 | 145,07 | 145,65 | 143,97 | 145,31 | 0,03% | 315.743,00 |
| 24.12.2024 | 142,96 | 145,27 | 142,73 | 145,27 | 1,66% | 274.313,00 |
| 23.12.2024 | 143,84 | 144,48 | 142,04 | 142,90 | -1,16% | 664.613,00 |
| 20.12.2024 | 141,35 | 144,85 | 141,03 | 144,57 | 1,65% | 2.881.186,00 |
| 19.12.2024 | 142,71 | 144,44 | 141,67 | 142,23 | -0,49% | 680.608,00 |
| 18.12.2024 | 146,72 | 148,36 | 142,88 | 142,93 | -3,30% | 861.429,00 |
| 17.12.2024 | 151,06 | 151,16 | 147,14 | 147,80 | -2,95% | 760.654,00 |
| 16.12.2024 | 153,16 | 153,99 | 152,06 | 152,29 | 0,05% | 818.902,00 |
| 13.12.2024 | 152,63 | 153,54 | 151,60 | 152,22 | 0,04% | 455.678,00 |
| 12.12.2024 | 152,56 | 153,39 | 151,34 | 152,16 | 0,32% | 490.818,00 |
| 11.12.2024 | 150,19 | 152,00 | 149,04 | 151,68 | 1,23% | 578.598,00 |
| 10.12.2024 | 152,70 | 153,03 | 148,81 | 149,83 | -2,49% | 975.422,00 |
| 09.12.2024 | 155,85 | 156,12 | 152,81 | 153,65 | -1,53% | 362.192,00 |
| 06.12.2024 | 156,97 | 157,75 | 155,23 | 156,03 | -0,72% | 332.210,00 |
| 05.12.2024 | 156,82 | 158,02 | 156,27 | 157,16 | 0,55% | 531.606,00 |
| 04.12.2024 | 156,44 | 156,88 | 155,00 | 156,30 | -0,12% | 338.466,00 |
| 03.12.2024 | 158,54 | 158,54 | 156,24 | 156,49 | -0,69% | 473.390,00 |
| 02.12.2024 | 159,92 | 160,03 | 156,56 | 157,58 | -1,41% | 548.739,00 |
| 29.11.2024 | 160,46 | 160,76 | 159,01 | 159,83 | -0,21% | 361.209,00 |
| 27.11.2024 | 160,15 | 161,75 | 159,90 | 160,16 | 0,34% | 456.877,00 |
| 26.11.2024 | 159,42 | 159,81 | 158,59 | 159,61 | 0,12% | 468.786,00 |
| 25.11.2024 | 157,86 | 159,75 | 157,41 | 159,42 | 1,89% | 876.391,00 |
| 22.11.2024 | 154,36 | 156,87 | 154,31 | 156,47 | 1,05% | 391.555,00 |
| 21.11.2024 | 152,71 | 155,25 | 151,77 | 154,85 | 2,13% | 478.106,00 |
| 20.11.2024 | 151,38 | 151,99 | 150,19 | 151,62 | 0,69% | 403.406,00 |
| 19.11.2024 | 149,91 | 150,75 | 148,91 | 150,58 | -1,02% | 320.260,00 |
| 18.11.2024 | 151,60 | 152,85 | 150,82 | 152,13 | 0,23% | 420.190,00 |
| 15.11.2024 | 150,01 | 151,95 | 149,51 | 151,78 | 1,49% | 760.217,00 |
| 14.11.2024 | 150,70 | 150,70 | 148,74 | 149,55 | -0,86% | 639.248,00 |
| 13.11.2024 | 149,17 | 151,74 | 149,17 | 150,85 | -0,21% | 371.668,00 |
| 12.11.2024 | 150,70 | 152,21 | 150,40 | 151,17 | 0,00% | 358.875,00 |
| 11.11.2024 | 149,78 | 152,30 | 149,38 | 151,17 | 1,67% | 411.960,00 |
| 08.11.2024 | 147,73 | 149,29 | 147,31 | 148,69 | 1,07% | 412.717,00 |
| 07.11.2024 | 148,71 | 148,95 | 146,45 | 147,12 | -1,72% | 489.543,00 |
| 06.11.2024 | 149,00 | 150,96 | 147,84 | 149,69 | 6,64% | 868.245,00 |
| 05.11.2024 | 138,18 | 140,60 | 138,13 | 140,37 | 1,56% | 484.026,00 |
| 04.11.2024 | 140,29 | 140,79 | 137,65 | 138,21 | -1,73% | 433.919,00 |
| 01.11.2024 | 140,88 | 142,69 | 140,50 | 140,65 | -0,13% | 393.565,00 |
| 31.10.2024 | 143,31 | 143,85 | 140,76 | 140,83 | -1,82% | 1.067.872,00 |
| 30.10.2024 | 141,96 | 143,85 | 141,96 | 143,44 | 1,01% | 543.559,00 |
| 29.10.2024 | 144,61 | 145,33 | 141,31 | 142,00 | -1,72% | 670.607,00 |
| 28.10.2024 | 142,11 | 144,82 | 141,67 | 144,49 | 2,29% | 866.618,00 |
| 25.10.2024 | 139,59 | 141,91 | 137,82 | 141,25 | 2,18% | 857.205,00 |
| 24.10.2024 | 139,10 | 139,52 | 137,88 | 138,24 | -0,46% | 616.562,00 |
| 23.10.2024 | 138,24 | 139,22 | 137,33 | 138,88 | 0,20% | 373.615,00 |
| 22.10.2024 | 139,51 | 139,64 | 137,03 | 138,60 | -1,12% | 428.273,00 |
| 21.10.2024 | 141,53 | 142,25 | 139,68 | 140,17 | -0,87% | 452.101,00 |
| 18.10.2024 | 140,96 | 141,68 | 139,93 | 141,40 | 0,07% | 625.616,00 |
| 17.10.2024 | 140,50 | 141,83 | 139,81 | 141,30 | 2,23% | 1.007.687,00 |
| 16.10.2024 | 136,61 | 138,74 | 136,58 | 138,22 | 1,04% | 587.994,00 |
| 15.10.2024 | 136,71 | 138,98 | 136,64 | 136,80 | -0,07% | 515.346,00 |
| 14.10.2024 | 136,35 | 137,00 | 135,06 | 136,90 | 0,37% | 427.730,00 |
| 11.10.2024 | 135,85 | 137,47 | 135,46 | 136,39 | 1,03% | 489.132,00 |
| 10.10.2024 | 136,28 | 137,01 | 134,24 | 135,00 | 0,23% | 480.920,00 |
| 09.10.2024 | 133,67 | 135,55 | 133,60 | 134,69 | 0,59% | 392.234,00 |
| 08.10.2024 | 133,82 | 135,20 | 133,82 | 133,91 | 0,79% | 498.201,00 |
| 07.10.2024 | 138,78 | 138,94 | 132,13 | 132,85 | -4,23% | 561.710,00 |
| 04.10.2024 | 136,00 | 138,92 | 135,50 | 138,72 | 2,20% | 432.250,00 |
| 03.10.2024 | 136,29 | 136,32 | 135,20 | 135,74 | -0,70% | 240.699,00 |
| 02.10.2024 | 137,28 | 137,71 | 136,47 | 136,70 | -0,42% | 279.686,00 |
| 01.10.2024 | 136,41 | 137,93 | 135,01 | 137,28 | 0,87% | 515.925,00 |
| 30.09.2024 | 136,01 | 136,42 | 134,00 | 136,09 | 0,33% | 601.725,00 |