158,717$
-0,80%
Echtzeit-Aktienkurs Cincinnati Financial Corp.
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 160,14 | 160,14 | 158,84 | 158,85 | -0,71% | - |
| 28.05.2026 | 161,98 | 163,02 | 159,38 | 159,99 | -1,79% | 628.073,00 |
| 27.05.2026 | 167,04 | 167,82 | 162,58 | 162,91 | -2,52% | 492.577,00 |
| 26.05.2026 | 168,10 | 168,78 | 166,99 | 167,13 | -0,58% | 388.607,00 |
| 22.05.2026 | 168,25 | 169,50 | 167,61 | 168,10 | -0,16% | 332.122,00 |
| 21.05.2026 | 167,93 | 168,54 | 165,52 | 168,37 | -0,05% | 619.984,00 |
| 20.05.2026 | 167,30 | 168,85 | 166,32 | 168,45 | 0,35% | 526.205,00 |
| 19.05.2026 | 167,65 | 168,51 | 166,00 | 167,86 | 0,13% | 517.918,00 |
| 18.05.2026 | 166,42 | 169,28 | 166,42 | 167,65 | 0,74% | 646.049,00 |
| 15.05.2026 | 166,35 | 167,66 | 165,27 | 166,42 | 0,65% | 848.216,00 |
| 14.05.2026 | 163,84 | 165,55 | 163,84 | 165,34 | 1,27% | 630.458,00 |
| 13.05.2026 | 163,79 | 165,18 | 161,74 | 163,26 | -0,34% | 708.461,00 |
| 12.05.2026 | 163,75 | 165,26 | 162,66 | 163,82 | 0,29% | 732.838,00 |
| 11.05.2026 | 161,74 | 163,54 | 161,28 | 163,34 | 1,14% | 839.577,00 |
| 08.05.2026 | 161,44 | 162,78 | 160,98 | 161,50 | -0,34% | 664.353,00 |
| 07.05.2026 | 159,92 | 162,41 | 159,50 | 162,05 | 1,05% | 777.218,00 |
| 06.05.2026 | 160,89 | 163,16 | 160,32 | 160,36 | 0,04% | 588.635,00 |
| 05.05.2026 | 159,39 | 160,96 | 158,80 | 160,30 | 0,43% | 456.009,00 |
| 04.05.2026 | 160,78 | 162,95 | 159,08 | 159,61 | -1,51% | 472.756,00 |
| 01.05.2026 | 164,56 | 165,11 | 161,98 | 162,05 | -0,95% | 579.712,00 |
| 30.04.2026 | 162,11 | 164,66 | 161,00 | 163,60 | 0,20% | 863.937,00 |
| 29.04.2026 | 164,26 | 166,10 | 161,74 | 163,28 | -1,02% | 495.143,00 |
| 28.04.2026 | 164,28 | 167,66 | 162,41 | 164,96 | -0,41% | 1.014.835,00 |
| 27.04.2026 | 163,63 | 167,18 | 163,63 | 165,64 | 0,71% | 907.669,00 |
| 24.04.2026 | 167,20 | 167,24 | 164,40 | 164,48 | -2,21% | 619.139,00 |
| 23.04.2026 | 166,91 | 168,78 | 166,26 | 168,19 | 1,17% | 566.498,00 |
| 22.04.2026 | 166,15 | 166,50 | 163,66 | 166,25 | -0,16% | 612.999,00 |
| 21.04.2026 | 166,44 | 167,73 | 164,90 | 166,51 | 0,31% | 640.755,00 |
| 20.04.2026 | 166,71 | 168,69 | 165,27 | 165,99 | -0,50% | 524.380,00 |
| 17.04.2026 | 163,39 | 167,63 | 163,25 | 166,82 | 2,12% | 2.809.744,00 |
| 16.04.2026 | 163,00 | 163,82 | 161,82 | 163,36 | 0,22% | 559.417,00 |
| 15.04.2026 | 163,10 | 164,26 | 161,85 | 163,00 | -0,21% | 556.350,00 |
| 14.04.2026 | 163,24 | 164,09 | 162,22 | 163,35 | -0,20% | 649.612,00 |
| 13.04.2026 | 161,75 | 163,99 | 161,21 | 163,68 | 1,58% | 698.199,00 |
| 10.04.2026 | 163,45 | 163,60 | 160,75 | 161,14 | -1,71% | 670.635,00 |
| 09.04.2026 | 162,76 | 165,64 | 162,62 | 163,95 | 0,40% | 615.423,00 |
| 08.04.2026 | 160,30 | 163,36 | 160,27 | 163,29 | 1,93% | 657.326,00 |
| 07.04.2026 | 160,04 | 161,28 | 158,75 | 160,20 | 0,10% | 621.722,00 |
| 06.04.2026 | 157,92 | 160,09 | 157,57 | 160,04 | 1,03% | 360.893,00 |
| 02.04.2026 | 157,11 | 159,86 | 156,55 | 158,41 | 0,49% | 543.098,00 |
| 01.04.2026 | 157,11 | 158,74 | 156,46 | 157,63 | 0,18% | 596.977,00 |
| 31.03.2026 | 158,17 | 158,55 | 155,14 | 157,35 | 0,61% | 718.996,00 |
| 30.03.2026 | 153,95 | 157,14 | 153,95 | 156,40 | 1,77% | 450.472,00 |
| 27.03.2026 | 157,06 | 157,30 | 153,40 | 153,68 | -2,46% | 518.711,00 |
| 26.03.2026 | 155,18 | 157,59 | 155,18 | 157,55 | 1,35% | 485.354,00 |
| 25.03.2026 | 159,22 | 159,58 | 155,41 | 155,45 | -1,78% | 581.071,00 |
| 24.03.2026 | 158,47 | 160,57 | 158,21 | 158,27 | -1,20% | 468.375,00 |
| 23.03.2026 | 160,81 | 162,23 | 159,82 | 160,19 | 1,11% | 737.004,00 |
| 20.03.2026 | 158,49 | 158,85 | 156,65 | 158,43 | 0,36% | 4.145.114,00 |
| 19.03.2026 | 160,46 | 160,96 | 156,78 | 157,86 | -1,46% | 554.829,00 |
| 18.03.2026 | 164,09 | 164,73 | 160,08 | 160,20 | -2,77% | 493.610,00 |
| 17.03.2026 | 167,98 | 168,91 | 164,72 | 164,77 | -1,08% | 611.197,00 |
| 16.03.2026 | 166,02 | 168,48 | 164,49 | 166,57 | 1,68% | 610.454,00 |
| 13.03.2026 | 165,89 | 166,57 | 163,79 | 163,82 | -0,25% | 891.040,00 |
| 12.03.2026 | 162,35 | 166,06 | 162,00 | 164,23 | 0,14% | 809.244,00 |
| 11.03.2026 | 164,32 | 165,10 | 162,74 | 164,00 | -0,44% | 889.004,00 |
| 10.03.2026 | 162,73 | 166,15 | 162,10 | 164,73 | 0,86% | 846.272,00 |
| 09.03.2026 | 164,34 | 164,34 | 160,48 | 163,32 | -1,25% | 979.847,00 |
| 06.03.2026 | 164,67 | 165,58 | 162,27 | 165,39 | -0,57% | 712.940,00 |
| 05.03.2026 | 166,70 | 167,74 | 166,26 | 166,34 | -0,97% | 921.705,00 |
| 04.03.2026 | 168,27 | 169,14 | 165,06 | 167,97 | -0,33% | 562.662,00 |
| 03.03.2026 | 167,18 | 169,27 | 164,88 | 168,53 | -0,85% | 729.141,00 |
| 02.03.2026 | 164,32 | 170,10 | 164,21 | 169,98 | 3,66% | 1.135.808,00 |
| 27.02.2026 | 165,28 | 165,28 | 161,57 | 163,98 | -0,74% | 1.052.311,00 |
| 26.02.2026 | 163,83 | 165,53 | 163,83 | 165,20 | 0,89% | 494.094,00 |
| 25.02.2026 | 160,89 | 164,09 | 160,35 | 163,75 | 1,88% | 607.556,00 |
| 24.02.2026 | 160,49 | 161,70 | 159,27 | 160,73 | -0,11% | 1.169.337,00 |
| 23.02.2026 | 163,91 | 164,90 | 160,66 | 160,91 | -1,28% | 983.151,00 |
| 20.02.2026 | 163,13 | 163,60 | 160,38 | 163,00 | 0,37% | 1.257.769,00 |
| 19.02.2026 | 163,33 | 164,36 | 161,77 | 162,40 | -0,52% | 444.076,00 |
| 18.02.2026 | 165,56 | 166,01 | 162,37 | 163,25 | -1,70% | 423.829,00 |
| 17.02.2026 | 164,08 | 167,14 | 163,33 | 166,07 | 2,03% | 760.960,00 |
| 13.02.2026 | 163,78 | 164,90 | 162,05 | 162,77 | -1,42% | 920.151,00 |
| 12.02.2026 | 163,76 | 165,89 | 162,13 | 165,11 | 1,01% | 729.084,00 |
| 11.02.2026 | 162,88 | 164,55 | 161,68 | 163,46 | 0,23% | 762.252,00 |
| 10.02.2026 | 164,42 | 167,11 | 158,91 | 163,09 | -3,33% | 1.262.088,00 |
| 09.02.2026 | 173,74 | 174,00 | 167,82 | 168,70 | -2,29% | 797.392,00 |
| 06.02.2026 | 172,50 | 174,27 | 172,27 | 172,65 | 0,67% | 593.545,00 |
| 05.02.2026 | 169,54 | 172,73 | 169,49 | 171,50 | 1,51% | 751.951,00 |
| 04.02.2026 | 164,95 | 169,82 | 164,83 | 168,95 | 3,12% | 715.711,00 |
| 03.02.2026 | 161,93 | 165,13 | 161,08 | 163,84 | 0,84% | 600.622,00 |
| 02.02.2026 | 161,56 | 162,86 | 160,91 | 162,48 | 0,99% | 736.783,00 |
| 30.01.2026 | 158,19 | 161,11 | 156,77 | 160,89 | 1,71% | 1.075.507,00 |
| 29.01.2026 | 159,44 | 161,09 | 157,73 | 158,19 | -0,13% | 1.361.806,00 |
| 28.01.2026 | 157,31 | 159,35 | 156,37 | 158,40 | 0,34% | 527.631,00 |
| 27.01.2026 | 157,65 | 158,10 | 155,72 | 157,86 | -0,08% | 494.684,00 |
| 26.01.2026 | 157,92 | 159,63 | 157,42 | 157,98 | 0,60% | 725.392,00 |
| 23.01.2026 | 157,06 | 157,89 | 155,14 | 157,03 | -0,71% | 590.610,00 |
| 22.01.2026 | 161,57 | 161,57 | 157,56 | 158,15 | -2,24% | 794.480,00 |
| 21.01.2026 | 160,98 | 162,75 | 160,50 | 161,78 | 0,60% | 523.383,00 |
| 20.01.2026 | 162,30 | 163,00 | 160,35 | 160,81 | -0,27% | 667.071,00 |
| 19.01.2026 | 160,71 | 161,28 | 160,35 | 161,24 | -0,58% | - |
| 16.01.2026 | 163,05 | 163,18 | 161,76 | 162,18 | -0,73% | 646.169,00 |
| 15.01.2026 | 164,09 | 165,49 | 162,86 | 163,37 | -0,19% | 435.190,00 |
| 14.01.2026 | 161,22 | 163,82 | 161,22 | 163,68 | 1,66% | 567.081,00 |
| 13.01.2026 | 163,33 | 164,52 | 160,59 | 161,01 | -1,60% | 591.573,00 |
| 12.01.2026 | 162,66 | 164,79 | 161,83 | 163,63 | 0,39% | 627.414,00 |
| 09.01.2026 | 165,19 | 166,11 | 162,70 | 162,99 | -1,33% | 596.614,00 |
| 08.01.2026 | 163,29 | 166,27 | 163,02 | 165,19 | 1,32% | 576.299,00 |
| 07.01.2026 | 161,65 | 163,48 | 160,48 | 163,04 | 0,57% | 593.476,00 |