179,947$
-0,88%
Echtzeit-Aktienkurs Cincinnati Financial Corp.
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 181,98 | 182,58 | 180,12 | 180,69 | -0,47% | - |
| 08.07.2026 | 188,39 | 188,55 | 181,33 | 181,54 | -3,98% | 953.880,00 |
| 07.07.2026 | 191,16 | 194,81 | 188,93 | 189,06 | -0,26% | 954.736,00 |
| 06.07.2026 | 190,55 | 192,06 | 189,11 | 189,55 | -1,29% | 730.669,00 |
| 02.07.2026 | 188,65 | 192,09 | 186,88 | 192,03 | 2,57% | 798.427,00 |
| 01.07.2026 | 185,86 | 187,79 | 185,39 | 187,22 | 1,13% | 711.860,00 |
| 30.06.2026 | 186,16 | 187,40 | 184,20 | 185,13 | -0,55% | 684.966,00 |
| 29.06.2026 | 183,39 | 186,36 | 182,52 | 186,16 | 1,13% | 693.484,00 |
| 26.06.2026 | 179,13 | 185,20 | 178,16 | 184,08 | 3,51% | 1.547.593,00 |
| 25.06.2026 | 178,26 | 180,96 | 177,05 | 177,83 | -0,35% | 607.081,00 |
| 24.06.2026 | 176,74 | 180,21 | 175,73 | 178,45 | 1,50% | 829.809,00 |
| 23.06.2026 | 173,21 | 175,98 | 171,62 | 175,81 | 1,94% | 956.719,00 |
| 22.06.2026 | 170,56 | 175,34 | 170,56 | 172,46 | 1,43% | 929.735,00 |
| 19.06.2026 | 170,06 | 170,23 | 169,96 | 170,02 | -0,10% | - |
| 18.06.2026 | 171,87 | 172,11 | 169,65 | 170,20 | -0,73% | 3.239.512,00 |
| 17.06.2026 | 170,17 | 173,53 | 170,17 | 171,46 | -0,19% | 704.692,00 |
| 16.06.2026 | 171,00 | 172,67 | 169,96 | 171,79 | 1,45% | 676.020,00 |
| 15.06.2026 | 169,01 | 170,61 | 168,18 | 169,34 | 0,20% | 748.095,00 |
| 12.06.2026 | 169,23 | 169,83 | 166,80 | 169,01 | 0,41% | 600.291,00 |
| 11.06.2026 | 167,51 | 170,43 | 167,27 | 168,32 | 1,14% | 1.282.717,00 |
| 10.06.2026 | 165,31 | 167,88 | 164,77 | 166,43 | 1,55% | 510.574,00 |
| 09.06.2026 | 163,19 | 165,36 | 162,55 | 163,89 | 1,01% | 725.668,00 |
| 08.06.2026 | 165,29 | 165,30 | 162,15 | 162,25 | -1,84% | 472.108,00 |
| 05.06.2026 | 162,14 | 165,65 | 162,14 | 165,29 | 2,86% | 523.417,00 |
| 04.06.2026 | 160,29 | 162,38 | 160,00 | 160,70 | 1,70% | 851.904,00 |
| 03.06.2026 | 157,47 | 159,67 | 157,46 | 158,02 | 0,02% | 753.133,00 |
| 02.06.2026 | 156,40 | 159,01 | 156,18 | 157,99 | 0,72% | 630.139,00 |
| 01.06.2026 | 156,36 | 158,49 | 155,61 | 156,86 | -0,36% | 767.953,00 |
| 29.05.2026 | 159,17 | 160,05 | 157,14 | 157,42 | -1,61% | 835.945,00 |
| 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 |