146,125€
1,44%
Echtzeit-Aktienkurs Cincinnati Financial Corp.
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 145,68 | 146,08 | 145,40 | 146,05 | 1,39% | 36,00 |
| 25.11.2025 | 144,05 | 144,05 | 144,05 | 144,05 | 0,10% | - |
| 24.11.2025 | 144,25 | 144,25 | 143,90 | 143,90 | 0,84% | 68,00 |
| 21.11.2025 | 141,60 | 142,70 | 141,60 | 142,70 | 0,85% | 50,00 |
| 20.11.2025 | 141,85 | 141,85 | 141,50 | 141,50 | 0,43% | 10,00 |
| 19.11.2025 | 139,85 | 140,90 | 139,85 | 140,90 | 1,92% | 50,00 |
| 18.11.2025 | 138,25 | 138,25 | 138,25 | 138,25 | -2,09% | - |
| 17.11.2025 | 141,20 | 141,20 | 141,20 | 141,20 | -0,49% | - |
| 14.11.2025 | 142,20 | 142,20 | 141,90 | 141,90 | -1,39% | 100,00 |
| 13.11.2025 | 143,90 | 143,90 | 143,90 | 143,90 | 0,42% | - |
| 12.11.2025 | 143,30 | 143,30 | 143,30 | 143,30 | -0,31% | - |
| 11.11.2025 | 143,75 | 143,75 | 143,75 | 143,75 | 0,45% | - |
| 10.11.2025 | 142,90 | 143,30 | 142,90 | 143,10 | 2,51% | 87,00 |
| 07.11.2025 | 139,60 | 139,60 | 139,60 | 139,60 | 0,69% | - |
| 06.11.2025 | 138,65 | 138,65 | 138,65 | 138,65 | 1,50% | - |
| 05.11.2025 | 136,60 | 136,60 | 136,60 | 136,60 | 3,48% | - |
| 04.11.2025 | 132,00 | 132,00 | 132,00 | 132,00 | -1,35% | - |
| 03.11.2025 | 133,80 | 133,80 | 133,80 | 133,80 | 0,07% | - |
| 31.10.2025 | 133,15 | 134,00 | 133,15 | 133,70 | 2,69% | 122,00 |
| 30.10.2025 | 130,20 | 130,20 | 130,20 | 130,20 | -0,27% | - |
| 29.10.2025 | 130,55 | 130,55 | 130,55 | 130,55 | -2,57% | - |
| 28.10.2025 | 133,80 | 134,00 | 133,80 | 134,00 | -1,33% | 7,00 |
| 27.10.2025 | 135,15 | 135,80 | 135,15 | 135,80 | 1,34% | 50,00 |
| 24.10.2025 | 134,00 | 134,00 | 134,00 | 134,00 | 0,22% | - |
| 23.10.2025 | 133,70 | 133,70 | 133,70 | 133,70 | -0,48% | - |
| 22.10.2025 | 134,35 | 134,35 | 134,35 | 134,35 | 1,09% | - |
| 21.10.2025 | 132,95 | 132,95 | 132,90 | 132,90 | 1,10% | 20,00 |
| 20.10.2025 | 131,45 | 131,45 | 131,45 | 131,45 | 2,38% | 8,00 |
| 17.10.2025 | 128,40 | 128,40 | 128,40 | 128,40 | -4,00% | - |
| 16.10.2025 | 133,75 | 133,75 | 133,75 | 133,75 | -1,83% | - |
| 15.10.2025 | 136,25 | 136,25 | 136,25 | 136,25 | 0,55% | - |
| 14.10.2025 | 135,45 | 135,50 | 135,45 | 135,50 | -1,74% | 5,00 |
| 13.10.2025 | 137,90 | 137,90 | 137,90 | 137,90 | -1,11% | - |
| 10.10.2025 | 139,45 | 139,45 | 139,45 | 139,45 | -1,97% | - |
| 09.10.2025 | 142,00 | 142,25 | 142,00 | 142,25 | -0,39% | 30,00 |
| 08.10.2025 | 142,25 | 142,80 | 142,25 | 142,80 | 1,20% | 170,00 |
| 07.10.2025 | 141,10 | 141,10 | 141,10 | 141,10 | 0,04% | - |
| 06.10.2025 | 139,60 | 141,05 | 139,60 | 141,05 | 3,07% | 10,00 |
| 03.10.2025 | 136,85 | 136,85 | 136,85 | 136,85 | 0,55% | - |
| 02.10.2025 | 136,10 | 136,10 | 136,10 | 136,10 | 2,10% | - |
| 01.10.2025 | 133,30 | 133,30 | 133,30 | 133,30 | 0,23% | - |
| 30.09.2025 | 133,00 | 133,00 | 133,00 | 133,00 | -0,89% | - |
| 29.09.2025 | 134,20 | 134,20 | 134,20 | 134,20 | 1,71% | - |
| 26.09.2025 | 131,95 | 131,95 | 131,95 | 131,95 | 0,42% | - |
| 25.09.2025 | 131,40 | 131,40 | 131,40 | 131,40 | 0,38% | - |
| 24.09.2025 | 130,90 | 130,90 | 130,90 | 130,90 | 0,08% | - |
| 23.09.2025 | 130,80 | 130,80 | 130,80 | 130,80 | -0,83% | - |
| 22.09.2025 | 131,90 | 131,90 | 131,90 | 131,90 | -0,26% | - |
| 19.09.2025 | 132,25 | 132,25 | 132,25 | 132,25 | 0,57% | - |
| 18.09.2025 | 131,50 | 131,50 | 131,50 | 131,50 | 2,02% | - |
| 17.09.2025 | 128,90 | 128,90 | 128,90 | 128,90 | -2,20% | - |
| 16.09.2025 | 131,80 | 131,80 | 131,80 | 131,80 | -1,49% | - |
| 15.09.2025 | 133,80 | 133,80 | 133,80 | 133,80 | 0,30% | - |
| 12.09.2025 | 133,40 | 133,40 | 133,40 | 133,40 | 2,26% | - |
| 11.09.2025 | 130,45 | 130,45 | 130,45 | 130,45 | -0,72% | - |
| 10.09.2025 | 131,40 | 131,40 | 131,40 | 131,40 | 0,50% | - |
| 09.09.2025 | 130,30 | 130,75 | 130,30 | 130,75 | -0,23% | 250,00 |
| 08.09.2025 | 131,05 | 131,05 | 131,05 | 131,05 | -1,98% | - |
| 05.09.2025 | 133,70 | 133,70 | 133,70 | 133,70 | 1,56% | - |
| 04.09.2025 | 131,65 | 131,65 | 131,65 | 131,65 | -0,27% | - |
| 03.09.2025 | 131,45 | 132,00 | 131,45 | 132,00 | 0,99% | 21,00 |
| 02.09.2025 | 130,70 | 130,70 | 130,70 | 130,70 | 0,42% | - |
| 01.09.2025 | 130,15 | 130,15 | 130,15 | 130,15 | -0,46% | - |
| 29.08.2025 | 130,75 | 130,75 | 130,75 | 130,75 | -0,53% | - |
| 28.08.2025 | 131,45 | 131,45 | 131,45 | 131,45 | -0,45% | - |
| 27.08.2025 | 132,05 | 132,05 | 132,05 | 132,05 | 0,57% | - |
| 26.08.2025 | 131,30 | 131,30 | 131,30 | 131,30 | -0,79% | - |
| 25.08.2025 | 132,35 | 132,35 | 132,35 | 132,35 | 0,57% | - |
| 22.08.2025 | 131,60 | 131,60 | 131,60 | 131,60 | -0,15% | - |
| 21.08.2025 | 131,80 | 131,80 | 131,80 | 131,80 | 1,38% | - |
| 20.08.2025 | 130,00 | 130,00 | 130,00 | 130,00 | 1,76% | - |
| 19.08.2025 | 127,75 | 127,75 | 127,75 | 127,75 | -1,47% | - |
| 18.08.2025 | 129,65 | 129,65 | 129,65 | 129,65 | -1,78% | 20,00 |
| 15.08.2025 | 132,00 | 132,00 | 132,00 | 132,00 | 0,69% | - |
| 14.08.2025 | 131,10 | 131,10 | 131,10 | 131,10 | 1,31% | - |
| 13.08.2025 | 129,40 | 129,40 | 129,40 | 129,40 | 0,47% | - |
| 12.08.2025 | 128,80 | 128,80 | 128,80 | 128,80 | 0,27% | - |
| 11.08.2025 | 128,45 | 128,45 | 128,45 | 128,45 | -1,15% | - |
| 08.08.2025 | 129,95 | 129,95 | 129,95 | 129,95 | -1,59% | - |
| 07.08.2025 | 132,05 | 132,05 | 132,05 | 132,05 | 1,19% | - |
| 06.08.2025 | 130,05 | 130,50 | 130,05 | 130,50 | 0,38% | 950,00 |
| 05.08.2025 | 130,00 | 130,00 | 130,00 | 130,00 | 2,52% | - |
| 04.08.2025 | 126,80 | 126,80 | 126,80 | 126,80 | -1,13% | - |
| 01.08.2025 | 128,25 | 128,25 | 128,25 | 128,25 | -2,91% | - |
| 31.07.2025 | 132,10 | 132,10 | 132,10 | 132,10 | 0,00% | - |
| 30.07.2025 | 132,10 | 132,10 | 132,10 | 132,10 | 1,73% | - |
| 29.07.2025 | 127,05 | 129,85 | 127,05 | 129,85 | 1,37% | 38,00 |
| 28.07.2025 | 127,65 | 128,10 | 127,65 | 128,10 | 1,83% | 161,00 |
| 25.07.2025 | 125,80 | 125,80 | 125,80 | 125,80 | -1,95% | - |
| 24.07.2025 | 128,30 | 128,30 | 128,30 | 128,30 | -0,27% | - |
| 23.07.2025 | 128,65 | 128,65 | 128,65 | 128,65 | 1,22% | - |
| 22.07.2025 | 127,10 | 127,10 | 127,10 | 127,10 | -1,97% | - |
| 21.07.2025 | 129,65 | 129,65 | 129,65 | 129,65 | 1,01% | - |
| 18.07.2025 | 128,35 | 128,35 | 128,35 | 128,35 | 0,90% | - |
| 17.07.2025 | 127,20 | 127,20 | 127,20 | 127,20 | 1,84% | - |
| 16.07.2025 | 124,90 | 124,90 | 124,90 | 124,90 | -2,73% | - |
| 15.07.2025 | 128,10 | 128,40 | 128,10 | 128,40 | 2,47% | 18,00 |
| 14.07.2025 | 125,30 | 125,30 | 125,30 | 125,30 | -0,56% | - |
| 11.07.2025 | 126,00 | 126,00 | 126,00 | 126,00 | 1,20% | - |
| 10.07.2025 | 124,50 | 124,50 | 124,50 | 124,50 | 0,12% | - |