150,933$
-2,09%
Echtzeit-Aktienkurs Cincinnati Financial Corp.
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 155,35 | 155,44 | 150,54 | 151,06 | -2,00% | 760.775,00 |
| 14.08.2025 | 154,01 | 154,63 | 152,91 | 154,15 | 0,09% | 503.338,00 |
| 13.08.2025 | 151,43 | 154,31 | 151,11 | 154,01 | 1,73% | 495.831,00 |
| 12.08.2025 | 150,07 | 151,46 | 149,84 | 151,39 | 1,01% | 423.126,00 |
| 11.08.2025 | 150,50 | 151,85 | 149,21 | 149,88 | -0,17% | 365.489,00 |
| 08.08.2025 | 151,66 | 153,44 | 149,38 | 150,13 | -0,96% | 510.570,00 |
| 07.08.2025 | 154,45 | 154,45 | 150,79 | 151,58 | -1,60% | 534.738,00 |
| 06.08.2025 | 150,85 | 154,43 | 150,43 | 154,05 | 2,41% | 811.787,00 |
| 05.08.2025 | 150,39 | 151,14 | 149,50 | 150,43 | 0,46% | 569.210,00 |
| 04.08.2025 | 146,52 | 149,78 | 146,52 | 149,74 | 2,43% | 523.361,00 |
| 01.08.2025 | 146,79 | 146,79 | 143,87 | 146,19 | -0,89% | 694.651,00 |
| 31.07.2025 | 149,00 | 150,68 | 146,97 | 147,51 | -1,32% | 869.873,00 |
| 30.07.2025 | 153,26 | 153,33 | 148,94 | 149,48 | -1,93% | 884.965,00 |
| 29.07.2025 | 154,47 | 157,51 | 151,11 | 152,42 | 3,62% | 1.149.615,00 |
| 28.07.2025 | 149,06 | 149,52 | 147,07 | 147,10 | -1,54% | 829.066,00 |
| 25.07.2025 | 148,32 | 150,25 | 147,53 | 149,40 | 1,03% | 419.300,00 |
| 24.07.2025 | 150,04 | 150,07 | 146,33 | 147,87 | -2,02% | 659.137,00 |
| 23.07.2025 | 152,02 | 152,02 | 149,79 | 150,92 | -0,05% | 270.983,00 |
| 22.07.2025 | 149,59 | 151,26 | 149,00 | 151,00 | 1,34% | 382.746,00 |
| 21.07.2025 | 150,39 | 151,23 | 148,77 | 149,00 | -1,15% | 376.027,00 |
| 18.07.2025 | 149,85 | 151,08 | 148,34 | 150,73 | 1,14% | 699.338,00 |
| 17.07.2025 | 146,76 | 149,39 | 145,00 | 149,03 | 0,88% | 578.625,00 |
| 16.07.2025 | 146,47 | 147,95 | 145,00 | 147,73 | 1,32% | 479.482,00 |
| 15.07.2025 | 148,64 | 149,02 | 145,52 | 145,80 | -2,32% | 885.192,00 |
| 14.07.2025 | 147,34 | 149,58 | 147,20 | 149,26 | 1,25% | 340.749,00 |
| 11.07.2025 | 147,41 | 148,25 | 146,20 | 147,41 | -0,30% | 448.866,00 |
| 10.07.2025 | 146,50 | 148,34 | 145,44 | 147,86 | 0,78% | 456.473,00 |
| 09.07.2025 | 146,72 | 146,75 | 145,36 | 146,71 | 0,42% | 670.980,00 |
| 08.07.2025 | 145,96 | 147,21 | 145,43 | 146,09 | -0,10% | 539.378,00 |
| 07.07.2025 | 148,35 | 149,08 | 145,45 | 146,23 | -1,59% | 442.797,00 |
| 03.07.2025 | 146,41 | 148,70 | 145,44 | 148,59 | 1,66% | 472.524,00 |
| 02.07.2025 | 149,06 | 149,06 | 144,58 | 146,17 | -2,15% | 542.910,00 |
| 01.07.2025 | 148,57 | 150,05 | 148,37 | 149,38 | 0,31% | 542.760,00 |
| 30.06.2025 | 145,86 | 149,33 | 145,64 | 148,92 | 1,84% | 721.137,00 |
| 27.06.2025 | 145,37 | 146,63 | 144,62 | 146,23 | 0,32% | 1.007.403,00 |
| 26.06.2025 | 144,37 | 145,95 | 143,83 | 145,76 | 1,42% | 335.249,00 |
| 25.06.2025 | 146,69 | 146,69 | 143,37 | 143,72 | -2,02% | 645.646,00 |
| 24.06.2025 | 147,92 | 147,92 | 146,35 | 146,69 | -0,37% | 533.439,00 |
| 23.06.2025 | 144,83 | 147,29 | 144,45 | 147,24 | 1,24% | 590.955,00 |
| 20.06.2025 | 145,70 | 146,82 | 145,18 | 145,44 | -0,18% | 1.159.974,00 |
| 18.06.2025 | 145,43 | 147,19 | 145,34 | 145,70 | 0,30% | 498.597,00 |
| 17.06.2025 | 145,55 | 145,79 | 143,63 | 145,27 | -0,97% | 509.284,00 |
| 16.06.2025 | 146,59 | 148,10 | 146,01 | 146,70 | 0,23% | 728.959,00 |
| 13.06.2025 | 147,29 | 148,13 | 145,00 | 146,36 | -1,27% | 440.848,00 |
| 12.06.2025 | 146,67 | 148,27 | 146,27 | 148,25 | 0,86% | 438.341,00 |
| 11.06.2025 | 146,98 | 147,67 | 145,80 | 146,99 | -0,04% | 427.195,00 |
| 10.06.2025 | 148,19 | 148,48 | 146,41 | 147,05 | -1,29% | 396.683,00 |
| 09.06.2025 | 151,03 | 151,06 | 145,74 | 148,97 | -1,36% | 386.417,00 |
| 06.06.2025 | 151,00 | 152,01 | 150,15 | 151,03 | 0,82% | 350.110,00 |
| 05.06.2025 | 149,76 | 150,08 | 148,37 | 149,80 | 0,03% | 419.390,00 |
| 04.06.2025 | 151,51 | 151,51 | 149,72 | 149,76 | -1,16% | 480.328,00 |
| 03.06.2025 | 151,60 | 152,33 | 148,34 | 151,51 | -0,06% | 517.202,00 |
| 02.06.2025 | 150,57 | 151,60 | 148,16 | 151,60 | 0,52% | 537.202,00 |
| 30.05.2025 | 149,61 | 151,12 | 148,59 | 150,82 | 0,57% | 1.106.734,00 |
| 29.05.2025 | 147,86 | 150,00 | 147,58 | 149,97 | 1,45% | 473.606,00 |
| 28.05.2025 | 149,25 | 149,30 | 147,60 | 147,82 | -1,10% | 436.668,00 |
| 27.05.2025 | 147,59 | 149,53 | 146,13 | 149,47 | 2,50% | 448.365,00 |
| 23.05.2025 | 144,13 | 146,14 | 143,85 | 145,83 | 0,36% | 329.731,00 |
| 22.05.2025 | 146,52 | 146,72 | 144,27 | 145,30 | -0,83% | 531.670,00 |
| 21.05.2025 | 149,30 | 149,76 | 146,43 | 146,52 | -2,43% | 455.150,00 |
| 20.05.2025 | 150,32 | 150,98 | 149,90 | 150,17 | -0,52% | 384.273,00 |
| 19.05.2025 | 150,29 | 151,67 | 149,81 | 150,95 | 0,06% | 470.939,00 |
| 16.05.2025 | 149,30 | 150,89 | 148,82 | 150,86 | 0,94% | 635.693,00 |
| 15.05.2025 | 146,44 | 149,61 | 146,44 | 149,46 | 2,16% | 395.049,00 |
| 14.05.2025 | 147,98 | 148,38 | 145,10 | 146,30 | -1,52% | 515.826,00 |
| 13.05.2025 | 149,87 | 151,00 | 148,56 | 148,56 | -0,96% | 718.256,00 |
| 12.05.2025 | 150,07 | 150,07 | 146,91 | 150,00 | 1,49% | 578.840,00 |
| 09.05.2025 | 146,76 | 148,23 | 146,14 | 147,80 | 0,77% | 503.004,00 |
| 08.05.2025 | 146,28 | 148,30 | 145,40 | 146,67 | 1,01% | 441.757,00 |
| 07.05.2025 | 144,92 | 146,38 | 144,53 | 145,20 | 0,19% | 519.875,00 |
| 06.05.2025 | 143,07 | 145,27 | 142,68 | 144,92 | 0,72% | 504.258,00 |
| 05.05.2025 | 142,20 | 144,66 | 141,78 | 143,89 | 0,22% | 374.555,00 |
| 02.05.2025 | 141,07 | 144,08 | 140,47 | 143,58 | 2,67% | 522.885,00 |
| 01.05.2025 | 137,92 | 141,10 | 136,62 | 139,84 | 0,45% | 746.176,00 |
| 30.04.2025 | 139,45 | 139,90 | 135,86 | 139,21 | -0,46% | 979.305,00 |
| 29.04.2025 | 144,21 | 144,21 | 136,58 | 139,85 | 2,93% | 1.206.913,00 |
| 28.04.2025 | 133,81 | 136,39 | 133,48 | 135,87 | 1,63% | 909.753,00 |
| 25.04.2025 | 134,40 | 135,04 | 132,14 | 133,69 | -1,23% | 686.830,00 |
| 24.04.2025 | 133,57 | 135,92 | 132,37 | 135,36 | 0,98% | 517.414,00 |
| 23.04.2025 | 134,00 | 137,46 | 133,24 | 134,05 | 0,83% | 735.085,00 |
| 22.04.2025 | 129,92 | 133,35 | 129,55 | 132,95 | 4,09% | 567.232,00 |
| 21.04.2025 | 131,92 | 132,02 | 126,45 | 127,72 | -3,42% | 699.662,00 |
| 17.04.2025 | 133,01 | 133,79 | 131,59 | 132,24 | 0,10% | 463.628,00 |
| 16.04.2025 | 133,52 | 135,32 | 131,46 | 132,11 | -0,92% | 472.486,00 |
| 15.04.2025 | 133,51 | 135,11 | 132,92 | 133,33 | 0,02% | 430.376,00 |
| 14.04.2025 | 132,31 | 134,60 | 131,54 | 133,31 | 1,69% | 572.435,00 |
| 11.04.2025 | 131,41 | 132,01 | 128,03 | 131,09 | -0,39% | 842.010,00 |
| 10.04.2025 | 134,25 | 134,37 | 129,91 | 131,60 | -2,25% | 799.426,00 |
| 09.04.2025 | 124,89 | 135,21 | 123,02 | 134,63 | 5,97% | 1.407.758,00 |
| 08.04.2025 | 130,82 | 133,35 | 125,17 | 127,05 | 0,36% | 971.049,00 |
| 07.04.2025 | 129,04 | 132,23 | 123,58 | 126,60 | -3,87% | 1.156.283,00 |
| 04.04.2025 | 141,61 | 142,49 | 130,72 | 131,69 | -8,99% | 1.339.002,00 |
| 03.04.2025 | 144,03 | 146,61 | 142,99 | 144,70 | -1,96% | 926.401,00 |
| 02.04.2025 | 146,82 | 148,04 | 145,78 | 147,59 | 0,09% | 559.098,00 |
| 01.04.2025 | 147,73 | 148,69 | 145,66 | 147,45 | -0,20% | 532.967,00 |
| 31.03.2025 | 145,55 | 148,43 | 145,37 | 147,75 | 1,51% | 798.596,00 |
| 28.03.2025 | 147,54 | 149,02 | 145,28 | 145,55 | -1,35% | 593.781,00 |
| 27.03.2025 | 146,74 | 148,03 | 145,60 | 147,54 | 0,72% | 652.042,00 |
| 26.03.2025 | 146,30 | 148,04 | 145,54 | 146,49 | 0,47% | 601.200,00 |
| 25.03.2025 | 145,67 | 146,98 | 144,46 | 145,80 | 0,09% | 788.089,00 |