161,201$
-0,44%
Echtzeit-Aktienkurs Cincinnati Financial Corp
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 161,50 | 162,43 | 160,28 | 161,11 | -0,50% | 1.092.770,00 |
| 28.09.2026 | 162,44 | 163,15 | 161,58 | 161,92 | -0,38% | 401.734,00 |
| 25.09.2026 | 162,99 | 163,33 | 161,17 | 162,54 | 0,13% | 409.484,00 |
| 24.09.2026 | 163,09 | 164,79 | 162,27 | 162,33 | -0,15% | 606.283,00 |
| 23.09.2026 | 163,88 | 165,61 | 162,44 | 162,57 | -1,97% | 800.392,00 |
| 22.09.2026 | 166,67 | 167,50 | 164,22 | 165,83 | -0,62% | 639.477,00 |
| 21.09.2026 | 168,30 | 168,99 | 166,76 | 166,87 | -1,26% | 520.410,00 |
| 18.09.2026 | 169,90 | 170,11 | 167,63 | 169,00 | -0,52% | 2.357.355,00 |
| 17.09.2026 | 170,85 | 171,14 | 169,00 | 169,88 | -0,52% | 899.212,00 |
| 16.09.2026 | 171,59 | 173,19 | 169,66 | 170,77 | -0,52% | 768.737,00 |
| 15.09.2026 | 172,05 | 172,07 | 170,15 | 171,67 | -0,20% | 642.054,00 |
| 14.09.2026 | 171,83 | 173,20 | 170,63 | 172,02 | 1,31% | 496.303,00 |
| 11.09.2026 | 170,86 | 172,38 | 168,84 | 169,80 | 0,11% | 416.725,00 |
| 10.09.2026 | 170,56 | 171,52 | 168,54 | 169,62 | 0,23% | 382.298,00 |
| 09.09.2026 | 168,88 | 169,64 | 167,73 | 169,23 | 0,05% | 434.010,00 |
| 08.09.2026 | 167,82 | 170,16 | 167,45 | 169,14 | -1,15% | 424.323,00 |
| 04.09.2026 | 173,05 | 174,44 | 170,92 | 171,10 | -2,08% | 383.708,00 |
| 03.09.2026 | 172,85 | 175,08 | 172,84 | 174,74 | 1,77% | 417.508,00 |
| 02.09.2026 | 170,39 | 172,66 | 170,39 | 171,69 | 0,73% | 537.936,00 |
| 01.09.2026 | 171,09 | 172,10 | 170,10 | 170,44 | 0,32% | 566.862,00 |
| 31.08.2026 | 171,31 | 171,61 | 169,53 | 169,90 | -1,20% | 588.283,00 |
| 28.08.2026 | 173,52 | 173,99 | 171,26 | 171,97 | -0,39% | 350.073,00 |
| 27.08.2026 | 171,41 | 172,65 | 169,39 | 172,65 | 0,16% | 496.519,00 |
| 26.08.2026 | 171,92 | 173,18 | 171,59 | 172,38 | 0,57% | 376.348,00 |
| 25.08.2026 | 171,88 | 172,17 | 170,41 | 171,41 | 0,12% | 433.794,00 |
| 24.08.2026 | 168,93 | 171,83 | 168,93 | 171,21 | 1,74% | 414.847,00 |
| 21.08.2026 | 169,63 | 169,76 | 167,85 | 168,29 | 0,06% | 450.508,00 |
| 20.08.2026 | 167,68 | 169,05 | 166,73 | 168,19 | -0,18% | 426.524,00 |
| 19.08.2026 | 170,74 | 171,56 | 168,01 | 168,49 | -1,67% | 398.244,00 |
| 18.08.2026 | 173,40 | 173,79 | 171,25 | 171,35 | 0,17% | 425.600,00 |
| 17.08.2026 | 172,99 | 174,29 | 170,75 | 171,06 | -1,22% | 419.726,00 |
| 14.08.2026 | 172,57 | 173,76 | 172,08 | 173,17 | 0,24% | 282.117,00 |
| 13.08.2026 | 174,14 | 175,27 | 172,01 | 172,76 | 0,17% | 345.493,00 |
| 12.08.2026 | 172,87 | 173,78 | 170,74 | 172,47 | -0,43% | 483.521,00 |
| 11.08.2026 | 172,40 | 174,12 | 170,00 | 173,21 | -0,35% | 444.467,00 |
| 10.08.2026 | 175,52 | 177,24 | 173,25 | 173,82 | -1,72% | 477.864,00 |
| 07.08.2026 | 178,71 | 178,71 | 176,38 | 176,86 | -1,20% | 366.201,00 |
| 06.08.2026 | 179,69 | 179,69 | 177,00 | 179,01 | 0,66% | 547.910,00 |
| 05.08.2026 | 180,84 | 181,00 | 176,78 | 177,84 | -0,86% | 855.359,00 |
| 04.08.2026 | 175,54 | 179,68 | 174,61 | 179,39 | 0,76% | 525.920,00 |
| 03.08.2026 | 178,31 | 179,55 | 176,45 | 178,03 | 0,20% | 744.711,00 |
| 31.07.2026 | 173,62 | 177,95 | 172,87 | 177,68 | 1,67% | 944.645,00 |
| 30.07.2026 | 179,92 | 179,92 | 173,90 | 174,77 | -3,60% | 962.402,00 |
| 29.07.2026 | 180,65 | 181,43 | 178,46 | 181,29 | -0,68% | 918.422,00 |
| 28.07.2026 | 176,46 | 186,19 | 174,20 | 182,54 | -0,92% | 1.454.149,00 |
| 27.07.2026 | 183,33 | 186,33 | 183,24 | 184,23 | 0,78% | 960.693,00 |
| 24.07.2026 | 179,84 | 183,28 | 179,64 | 182,81 | 1,91% | 742.107,00 |
| 23.07.2026 | 179,29 | 179,88 | 176,96 | 179,38 | 0,04% | 639.846,00 |
| 22.07.2026 | 180,35 | 180,52 | 177,97 | 179,30 | -0,67% | 521.788,00 |
| 21.07.2026 | 179,57 | 180,52 | 177,33 | 180,51 | 0,09% | 706.728,00 |
| 20.07.2026 | 180,48 | 182,09 | 180,12 | 180,34 | -0,25% | 944.896,00 |
| 17.07.2026 | 176,95 | 182,66 | 176,95 | 180,79 | 2,56% | 1.355.050,00 |
| 16.07.2026 | 173,53 | 176,36 | 173,05 | 176,27 | 2,23% | 1.166.222,00 |
| 15.07.2026 | 178,77 | 178,77 | 172,07 | 172,43 | -4,22% | 1.024.499,00 |
| 14.07.2026 | 181,49 | 183,16 | 179,86 | 180,03 | -1,39% | 563.308,00 |
| 13.07.2026 | 180,88 | 183,50 | 179,95 | 182,56 | 1,83% | 734.584,00 |
| 10.07.2026 | 176,78 | 179,54 | 175,90 | 179,28 | 2,19% | 1.007.118,00 |
| 09.07.2026 | 182,12 | 182,64 | 173,40 | 175,44 | -3,36% | 2.196.176,00 |
| 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 |