120,500€
1,26%
Echtzeit-Aktienkurs Cincinnati Financial Corp.
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 117,08 | 121,98 | 116,60 | 120,85 | 1,55% | 5,00 |
| 07.04.2025 | 119,00 | 119,00 | 119,00 | 119,00 | -8,71% | - |
| 04.04.2025 | 130,35 | 130,35 | 130,35 | 130,35 | -1,21% | - |
| 03.04.2025 | 131,95 | 131,95 | 131,95 | 131,95 | -3,23% | - |
| 02.04.2025 | 136,35 | 136,35 | 136,35 | 136,35 | 0,04% | - |
| 01.04.2025 | 136,30 | 136,30 | 136,30 | 136,30 | 1,68% | - |
| 31.03.2025 | 134,05 | 134,05 | 134,05 | 134,05 | -1,65% | - |
| 28.03.2025 | 136,30 | 136,30 | 136,30 | 136,30 | 0,52% | - |
| 27.03.2025 | 135,60 | 135,60 | 135,60 | 135,60 | 1,23% | - |
| 26.03.2025 | 133,95 | 133,95 | 133,95 | 133,95 | -0,67% | - |
| 25.03.2025 | 134,45 | 134,85 | 134,45 | 134,85 | 0,82% | 140,00 |
| 24.03.2025 | 133,75 | 133,75 | 133,75 | 133,75 | -0,56% | - |
| 21.03.2025 | 134,50 | 134,50 | 134,50 | 134,50 | -0,48% | - |
| 20.03.2025 | 135,15 | 135,15 | 135,15 | 135,15 | 1,54% | - |
| 19.03.2025 | 133,10 | 133,10 | 133,10 | 133,10 | -0,49% | - |
| 18.03.2025 | 134,40 | 135,30 | 133,75 | 133,75 | 0,60% | 187,00 |
| 17.03.2025 | 132,95 | 132,95 | 132,95 | 132,95 | 1,76% | - |
| 14.03.2025 | 130,65 | 130,65 | 130,65 | 130,65 | 1,87% | - |
| 13.03.2025 | 128,25 | 128,25 | 128,25 | 128,25 | 0,00% | - |
| 12.03.2025 | 128,25 | 128,25 | 128,25 | 128,25 | 0,98% | - |
| 11.03.2025 | 127,00 | 127,00 | 127,00 | 127,00 | -1,40% | - |
| 10.03.2025 | 128,80 | 128,80 | 128,80 | 128,80 | -0,73% | - |
| 07.03.2025 | 129,75 | 129,75 | 129,75 | 129,75 | -1,85% | - |
| 06.03.2025 | 132,20 | 132,20 | 132,20 | 132,20 | -1,75% | - |
| 05.03.2025 | 134,55 | 134,55 | 134,55 | 134,55 | -3,62% | - |
| 04.03.2025 | 140,30 | 140,30 | 139,60 | 139,60 | -1,52% | 15,00 |
| 03.03.2025 | 141,75 | 141,75 | 141,75 | 141,75 | 1,80% | - |
| 28.02.2025 | 138,85 | 139,25 | 138,85 | 139,25 | 4,19% | 35,00 |
| 27.02.2025 | 133,65 | 133,65 | 133,65 | 133,65 | 0,49% | - |
| 26.02.2025 | 133,00 | 133,00 | 133,00 | 133,00 | 1,76% | - |
| 25.02.2025 | 130,70 | 130,70 | 130,70 | 130,70 | 1,48% | - |
| 24.02.2025 | 128,80 | 128,80 | 128,80 | 128,80 | -0,23% | - |
| 21.02.2025 | 129,10 | 129,10 | 129,10 | 129,10 | -1,11% | - |
| 20.02.2025 | 130,55 | 130,55 | 130,55 | 130,55 | 0,19% | - |
| 19.02.2025 | 130,30 | 130,30 | 130,30 | 130,30 | -0,69% | - |
| 18.02.2025 | 130,65 | 131,20 | 130,65 | 131,20 | 0,69% | 100,00 |
| 17.02.2025 | 130,30 | 130,30 | 130,30 | 130,30 | -0,42% | - |
| 14.02.2025 | 130,85 | 130,85 | 130,85 | 130,85 | 2,39% | - |
| 13.02.2025 | 127,80 | 127,80 | 127,80 | 127,80 | -4,84% | - |
| 12.02.2025 | 134,30 | 134,30 | 134,30 | 134,30 | 1,51% | - |
| 11.02.2025 | 131,20 | 132,30 | 131,20 | 132,30 | -0,82% | 87,00 |
| 10.02.2025 | 133,30 | 133,60 | 133,30 | 133,40 | 0,57% | 201,00 |
| 07.02.2025 | 132,60 | 132,65 | 132,60 | 132,65 | 0,95% | 85,00 |
| 06.02.2025 | 131,40 | 131,40 | 131,40 | 131,40 | 0,88% | - |
| 05.02.2025 | 130,25 | 130,25 | 130,25 | 130,25 | -1,74% | - |
| 04.02.2025 | 132,55 | 132,55 | 132,55 | 132,55 | 0,49% | - |
| 03.02.2025 | 131,90 | 131,90 | 131,90 | 131,90 | -1,12% | - |
| 31.01.2025 | 133,40 | 133,40 | 133,40 | 133,40 | 0,68% | - |
| 30.01.2025 | 132,50 | 132,50 | 132,50 | 132,50 | -0,60% | - |
| 29.01.2025 | 133,30 | 133,30 | 133,30 | 133,30 | -1,51% | - |
| 28.01.2025 | 134,55 | 135,35 | 134,55 | 135,35 | 4,08% | 21,00 |
| 27.01.2025 | 130,05 | 130,05 | 130,05 | 130,05 | 0,04% | - |
| 24.01.2025 | 129,95 | 130,00 | 129,95 | 130,00 | -1,74% | 78,00 |
| 23.01.2025 | 132,30 | 132,30 | 132,30 | 132,30 | -1,56% | - |
| 22.01.2025 | 134,40 | 134,40 | 134,40 | 134,40 | -0,78% | - |
| 21.01.2025 | 135,45 | 135,45 | 135,45 | 135,45 | -0,55% | - |
| 20.01.2025 | 136,20 | 136,20 | 136,20 | 136,20 | -1,80% | - |
| 17.01.2025 | 138,65 | 138,70 | 138,65 | 138,70 | 1,24% | 8,00 |
| 16.01.2025 | 137,00 | 137,00 | 137,00 | 137,00 | 1,26% | - |
| 15.01.2025 | 135,30 | 135,30 | 135,30 | 135,30 | 2,31% | - |
| 14.01.2025 | 132,25 | 132,25 | 132,25 | 132,25 | -0,11% | - |
| 13.01.2025 | 132,40 | 132,40 | 132,40 | 132,40 | -3,25% | - |
| 10.01.2025 | 136,95 | 137,05 | 136,55 | 136,85 | -0,26% | 190,00 |
| 09.01.2025 | 137,20 | 137,20 | 137,20 | 137,20 | 0,00% | - |
| 08.01.2025 | 137,20 | 137,20 | 137,20 | 137,20 | 0,81% | - |
| 07.01.2025 | 136,10 | 136,10 | 136,10 | 136,10 | -0,73% | - |
| 06.01.2025 | 137,45 | 137,45 | 137,10 | 137,10 | -1,15% | 209,00 |
| 03.01.2025 | 138,30 | 138,80 | 138,30 | 138,70 | 0,22% | 265,00 |
| 02.01.2025 | 138,40 | 138,40 | 138,40 | 138,40 | 0,47% | - |
| 30.12.2024 | 137,75 | 137,75 | 137,75 | 137,75 | -1,08% | - |
| 27.12.2024 | 139,25 | 139,25 | 139,25 | 139,25 | 0,58% | - |
| 23.12.2024 | 138,45 | 138,45 | 138,45 | 138,45 | 1,50% | - |
| 20.12.2024 | 136,40 | 136,40 | 136,40 | 136,40 | -0,22% | - |
| 19.12.2024 | 136,70 | 136,70 | 136,70 | 136,70 | -2,60% | - |
| 18.12.2024 | 140,35 | 140,35 | 140,35 | 140,35 | -2,64% | - |
| 17.12.2024 | 144,60 | 144,60 | 144,15 | 144,15 | -0,93% | 50,00 |
| 16.12.2024 | 144,45 | 145,50 | 144,45 | 145,50 | -0,68% | 5,00 |
| 13.12.2024 | 145,55 | 146,50 | 145,55 | 146,50 | 1,95% | 4,00 |
| 12.12.2024 | 143,70 | 143,70 | 143,70 | 143,70 | 0,95% | - |
| 11.12.2024 | 142,35 | 142,35 | 142,35 | 142,35 | -1,76% | - |
| 10.12.2024 | 144,90 | 144,90 | 144,90 | 144,90 | -1,76% | - |
| 09.12.2024 | 147,50 | 147,50 | 147,50 | 147,50 | -0,57% | - |
| 06.12.2024 | 148,35 | 148,35 | 148,35 | 148,35 | -0,20% | - |
| 05.12.2024 | 148,65 | 148,65 | 148,65 | 148,65 | -0,34% | 2,00 |
| 04.12.2024 | 149,15 | 149,15 | 149,15 | 149,15 | -0,53% | - |
| 03.12.2024 | 149,95 | 149,95 | 149,95 | 149,95 | -0,66% | - |
| 02.12.2024 | 150,95 | 150,95 | 150,95 | 150,95 | -0,76% | - |
| 29.11.2024 | 151,80 | 152,10 | 151,80 | 152,10 | 0,10% | 61,00 |
| 28.11.2024 | 151,95 | 151,95 | 151,95 | 151,95 | 0,16% | - |
| 27.11.2024 | 151,70 | 151,70 | 151,70 | 151,70 | -0,23% | - |
| 26.11.2024 | 152,05 | 152,05 | 152,05 | 152,05 | 0,03% | - |
| 25.11.2024 | 150,85 | 152,00 | 150,85 | 152,00 | 3,12% | 35,00 |
| 22.11.2024 | 147,40 | 147,40 | 147,40 | 147,40 | -0,03% | - |
| 21.11.2024 | 143,43 | 147,98 | 143,15 | 147,45 | 3,00% | - |
| 20.11.2024 | 142,45 | 143,15 | 142,45 | 143,15 | -0,42% | 51,00 |
| 19.11.2024 | 143,75 | 143,75 | 143,75 | 143,75 | -0,21% | - |
| 18.11.2024 | 144,05 | 144,05 | 144,05 | 144,05 | 2,56% | - |
| 15.11.2024 | 140,45 | 140,45 | 140,45 | 140,45 | -1,61% | - |
| 14.11.2024 | 142,75 | 142,75 | 142,75 | 142,75 | 0,53% | - |
| 13.11.2024 | 142,00 | 142,00 | 142,00 | 142,00 | 0,07% | - |