140,837$
-1,45%
Echtzeit-Aktienkurs Cincinnati Financial Corp.
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 135,19 | 136,26 | 135,00 | 135,64 | 0,50% | 364.625,00 |
| 26.09.2024 | 135,68 | 136,21 | 134,18 | 134,96 | -0,19% | 412.867,00 |
| 25.09.2024 | 137,26 | 137,26 | 135,10 | 135,22 | -0,73% | 443.480,00 |
| 24.09.2024 | 136,23 | 136,60 | 134,69 | 136,21 | -0,01% | 291.227,00 |
| 23.09.2024 | 135,46 | 136,29 | 134,70 | 136,23 | 1,19% | 383.298,00 |
| 20.09.2024 | 135,32 | 135,86 | 134,43 | 134,63 | -0,84% | 1.523.029,00 |
| 19.09.2024 | 136,96 | 137,65 | 134,35 | 135,77 | -0,41% | 384.413,00 |
| 18.09.2024 | 136,44 | 137,34 | 135,74 | 136,33 | 0,12% | 434.819,00 |
| 17.09.2024 | 136,38 | 137,61 | 135,92 | 136,17 | -0,74% | 761.518,00 |
| 16.09.2024 | 136,54 | 137,61 | 135,92 | 137,18 | 1,00% | 626.184,00 |
| 13.09.2024 | 135,62 | 136,37 | 134,84 | 135,82 | 0,50% | 315.221,00 |
| 12.09.2024 | 133,99 | 135,22 | 133,55 | 135,14 | 0,87% | 305.245,00 |
| 11.09.2024 | 136,85 | 137,13 | 132,22 | 133,97 | -2,52% | 597.737,00 |
| 10.09.2024 | 137,47 | 138,56 | 136,53 | 137,44 | -0,02% | 327.716,00 |
| 09.09.2024 | 136,14 | 138,49 | 133,88 | 137,47 | 1,54% | 840.626,00 |
| 06.09.2024 | 136,33 | 137,33 | 134,97 | 135,39 | -0,70% | 468.423,00 |
| 05.09.2024 | 138,91 | 139,15 | 135,67 | 136,34 | -1,35% | 465.980,00 |
| 04.09.2024 | 138,55 | 139,34 | 137,41 | 138,20 | 0,47% | 578.829,00 |
| 03.09.2024 | 136,79 | 138,42 | 136,42 | 137,56 | 0,39% | 528.571,00 |
| 30.08.2024 | 135,75 | 137,51 | 135,60 | 137,03 | 1,05% | 726.397,00 |
| 29.08.2024 | 135,00 | 135,92 | 133,53 | 135,61 | 0,59% | 372.041,00 |
| 28.08.2024 | 133,91 | 134,91 | 132,83 | 134,82 | 0,91% | 456.635,00 |
| 27.08.2024 | 132,94 | 133,71 | 132,59 | 133,60 | 0,78% | 339.549,00 |
| 26.08.2024 | 133,11 | 134,23 | 132,43 | 132,57 | -0,18% | 224.768,00 |