192,300€
0,16%
Echtzeit-Aktienkurs Cintas Corp.
Bid:
Ask:
Aktienkurse zur Cintas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 192,40 | 192,45 | 191,65 | 192,35 | 0,18% | - |
| 01.04.2025 | 188,85 | 192,00 | 188,85 | 192,00 | 1,16% | 148,00 |
| 31.03.2025 | 185,75 | 189,80 | 185,75 | 189,80 | -0,81% | 122,00 |
| 28.03.2025 | 191,40 | 191,40 | 191,30 | 191,35 | -0,03% | 62,00 |
| 27.03.2025 | 189,55 | 191,40 | 189,55 | 191,40 | 0,08% | 68,00 |
| 26.03.2025 | 178,15 | 196,60 | 178,15 | 191,25 | 6,93% | 859,00 |
| 25.03.2025 | 179,75 | 180,55 | 178,85 | 178,85 | -0,31% | 172,00 |
| 24.03.2025 | 176,15 | 179,40 | 175,75 | 179,40 | 0,22% | 279,00 |
| 21.03.2025 | 179,00 | 179,00 | 179,00 | 179,00 | -0,67% | - |
| 20.03.2025 | 179,75 | 181,70 | 179,75 | 180,20 | 0,19% | 184,00 |
| 19.03.2025 | 176,65 | 179,85 | 176,65 | 179,85 | 1,01% | 203,00 |
| 18.03.2025 | 178,15 | 178,15 | 178,05 | 178,05 | 0,23% | 246,00 |
| 17.03.2025 | 174,90 | 178,90 | 174,15 | 177,65 | 0,20% | 791,00 |
| 14.03.2025 | 175,40 | 177,30 | 174,40 | 177,30 | 1,43% | 127,00 |
| 13.03.2025 | 175,95 | 176,95 | 174,80 | 174,80 | -0,68% | 533,00 |
| 12.03.2025 | 180,45 | 180,45 | 176,00 | 176,00 | -2,09% | 218,00 |
| 11.03.2025 | 184,40 | 184,40 | 179,75 | 179,75 | -3,10% | 524,00 |
| 10.03.2025 | 187,50 | 188,15 | 184,10 | 185,50 | 0,00% | 376,00 |
| 07.03.2025 | 184,30 | 185,50 | 181,95 | 185,50 | -0,03% | 427,00 |
| 06.03.2025 | 189,05 | 189,05 | 184,95 | 185,55 | -2,93% | 1.120,00 |
| 05.03.2025 | 191,65 | 193,05 | 186,65 | 191,15 | -1,67% | 724,00 |
| 04.03.2025 | 196,10 | 197,10 | 194,40 | 194,40 | -2,36% | 156,00 |
| 03.03.2025 | 198,30 | 199,95 | 197,85 | 199,10 | 0,45% | 280,00 |
| 28.02.2025 | 194,70 | 198,20 | 194,70 | 198,20 | 1,48% | 650,00 |
| 27.02.2025 | 194,35 | 198,15 | 194,35 | 195,30 | 0,00% | 170,00 |
| 26.02.2025 | 195,25 | 197,00 | 195,25 | 195,30 | -0,79% | 402,00 |
| 25.02.2025 | 194,15 | 196,85 | 192,80 | 196,85 | 0,33% | 44,00 |
| 24.02.2025 | 195,15 | 196,20 | 195,15 | 196,20 | 0,18% | 25,00 |
| 21.02.2025 | 195,50 | 195,85 | 195,45 | 195,85 | -2,07% | 48,00 |
| 20.02.2025 | 198,95 | 200,10 | 198,95 | 200,00 | 0,00% | 75,00 |
| 19.02.2025 | 193,95 | 200,00 | 193,95 | 200,00 | 2,33% | 185,00 |
| 18.02.2025 | 194,75 | 195,45 | 193,10 | 195,45 | 1,06% | 114,00 |
| 17.02.2025 | 194,00 | 195,60 | 193,40 | 193,40 | -1,40% | 104,00 |
| 14.02.2025 | 197,35 | 197,35 | 196,15 | 196,15 | -0,51% | 25,00 |
| 13.02.2025 | 195,65 | 197,15 | 195,65 | 197,15 | 0,18% | 320,00 |
| 12.02.2025 | 197,65 | 199,65 | 195,90 | 196,80 | -0,08% | 556,00 |
| 11.02.2025 | 197,15 | 198,50 | 196,95 | 196,95 | 0,10% | 18,00 |
| 10.02.2025 | 195,00 | 196,75 | 195,00 | 196,75 | -0,15% | 110,00 |
| 07.02.2025 | 196,60 | 198,25 | 196,60 | 197,05 | 0,41% | 17,00 |
| 06.02.2025 | 193,90 | 196,25 | 193,90 | 196,25 | 1,50% | 224,00 |
| 05.02.2025 | 192,80 | 193,35 | 192,50 | 193,35 | -0,08% | 60,00 |
| 04.02.2025 | 195,40 | 197,15 | 193,40 | 193,50 | -1,35% | 421,00 |
| 03.02.2025 | 193,90 | 197,10 | 193,00 | 196,15 | 0,77% | 443,00 |
| 31.01.2025 | 194,90 | 196,00 | 194,65 | 194,65 | 0,78% | 27,00 |
| 30.01.2025 | 190,00 | 193,15 | 190,00 | 193,15 | 0,52% | 266,00 |
| 29.01.2025 | 191,80 | 194,00 | 191,80 | 192,15 | -0,41% | 81,00 |
| 28.01.2025 | 193,55 | 194,95 | 192,60 | 192,95 | 0,29% | 87,00 |
| 27.01.2025 | 186,35 | 192,40 | 184,70 | 192,40 | 1,99% | 329,00 |
| 24.01.2025 | 188,60 | 189,05 | 188,00 | 188,65 | -0,74% | 35,00 |
| 23.01.2025 | 191,00 | 191,20 | 190,00 | 190,05 | -1,17% | 203,00 |
| 22.01.2025 | 192,45 | 194,70 | 191,90 | 192,30 | -1,03% | 104,00 |
| 21.01.2025 | 192,80 | 196,00 | 192,80 | 194,30 | -0,38% | 378,00 |
| 20.01.2025 | 193,05 | 195,05 | 191,85 | 195,05 | 0,49% | 372,00 |
| 17.01.2025 | 192,20 | 194,10 | 192,05 | 194,10 | 0,96% | 90,00 |
| 16.01.2025 | 189,50 | 192,25 | 189,50 | 192,25 | 1,29% | 93,00 |
| 15.01.2025 | 187,60 | 189,80 | 187,60 | 189,80 | 2,46% | 152,00 |
| 14.01.2025 | 185,85 | 185,85 | 185,25 | 185,25 | -0,75% | 29,00 |
| 13.01.2025 | 185,75 | 186,65 | 185,75 | 186,65 | -0,24% | 110,00 |
| 10.01.2025 | 187,40 | 189,05 | 187,10 | 187,10 | -0,72% | 355,00 |
| 09.01.2025 | 186,20 | 188,45 | 186,20 | 188,45 | 2,09% | 366,00 |
| 08.01.2025 | 182,00 | 185,65 | 182,00 | 184,60 | 0,49% | 795,00 |
| 07.01.2025 | 177,05 | 183,70 | 175,80 | 183,70 | 2,74% | 350,00 |
| 06.01.2025 | 181,10 | 182,25 | 178,80 | 178,80 | 0,85% | 863,00 |
| 03.01.2025 | 177,05 | 177,85 | 177,05 | 177,30 | -0,03% | 374,00 |
| 02.01.2025 | 174,30 | 179,25 | 174,30 | 177,35 | 1,90% | 1.358,00 |
| 30.12.2024 | 174,45 | 174,50 | 173,25 | 174,05 | -0,77% | 260,00 |
| 27.12.2024 | 178,15 | 178,15 | 175,15 | 175,40 | -2,34% | 817,00 |
| 23.12.2024 | 179,80 | 183,05 | 179,00 | 179,60 | 0,62% | 1.503,00 |
| 20.12.2024 | 176,15 | 179,60 | 170,55 | 178,50 | 0,88% | 1.317,00 |
| 19.12.2024 | 196,00 | 198,35 | 176,50 | 176,95 | -10,90% | 2.069,00 |
| 18.12.2024 | 197,65 | 200,20 | 197,65 | 198,60 | -0,95% | 592,00 |
| 17.12.2024 | 201,70 | 202,60 | 200,50 | 200,50 | -1,33% | 154,00 |
| 16.12.2024 | 200,10 | 203,60 | 200,10 | 203,20 | 1,09% | 174,00 |
| 13.12.2024 | 202,40 | 203,60 | 201,00 | 201,00 | -0,30% | 286,00 |
| 12.12.2024 | 200,30 | 202,30 | 200,30 | 201,60 | 0,40% | 183,00 |
| 11.12.2024 | 198,80 | 201,30 | 198,80 | 200,80 | 0,60% | 138,00 |
| 10.12.2024 | 197,60 | 200,90 | 197,60 | 199,60 | 1,32% | 1.419,00 |
| 09.12.2024 | 213,00 | 213,40 | 195,65 | 197,00 | -7,34% | 1.250,00 |
| 06.12.2024 | 212,00 | 212,70 | 210,10 | 212,60 | 0,57% | 276,00 |
| 05.12.2024 | 211,40 | 212,90 | 211,20 | 211,40 | -0,19% | 319,00 |
| 04.12.2024 | 212,00 | 213,50 | 211,80 | 211,80 | 0,19% | 84,00 |
| 03.12.2024 | 211,60 | 212,80 | 210,00 | 211,40 | -0,56% | 338,00 |
| 02.12.2024 | 214,60 | 217,00 | 212,20 | 212,60 | -1,25% | 605,00 |
| 29.11.2024 | 211,60 | 215,30 | 211,60 | 215,30 | 0,23% | 100,00 |
| 28.11.2024 | 213,60 | 214,80 | 211,40 | 214,80 | 1,08% | 765,00 |
| 27.11.2024 | 216,40 | 217,70 | 212,10 | 212,50 | -1,62% | 448,00 |
| 26.11.2024 | 213,20 | 216,00 | 213,00 | 216,00 | 1,50% | 114,00 |
| 25.11.2024 | 212,30 | 214,80 | 211,50 | 212,80 | -0,14% | 328,00 |
| 22.11.2024 | 212,10 | 213,90 | 211,70 | 213,10 | 1,33% | 197,00 |
| 21.11.2024 | 207,30 | 211,70 | 207,30 | 210,30 | 1,84% | 221,00 |
| 20.11.2024 | 205,60 | 207,50 | 205,60 | 206,50 | 0,15% | 276,00 |
| 19.11.2024 | 204,10 | 206,20 | 203,90 | 206,20 | 0,93% | 315,00 |
| 18.11.2024 | 204,70 | 205,40 | 204,30 | 204,30 | -0,24% | 278,00 |
| 15.11.2024 | 203,10 | 205,20 | 202,20 | 204,80 | -1,06% | 489,00 |
| 14.11.2024 | 211,30 | 213,10 | 207,00 | 207,00 | -2,82% | 625,00 |
| 13.11.2024 | 211,20 | 213,00 | 210,30 | 213,00 | 0,42% | 248,00 |
| 12.11.2024 | 211,30 | 212,30 | 211,10 | 212,10 | 1,00% | 546,00 |
| 11.11.2024 | 210,20 | 215,90 | 210,00 | 210,00 | -0,80% | 328,00 |
| 08.11.2024 | 203,00 | 211,80 | 203,00 | 211,70 | 4,13% | 340,00 |
| 07.11.2024 | 201,00 | 203,30 | 200,50 | 203,30 | 0,89% | 538,00 |