122,225€
1,60%
Echtzeit-Aktienkurs The Hartford Financial Services Group Inc.
Bid:
Ask:
Aktienkurse zur The Hartford Financial Services Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 123,63 | 123,68 | 121,75 | 122,40 | 1,75% | - |
| 13.07.2026 | 120,30 | 120,30 | 120,30 | 120,30 | 0,54% | - |
| 10.07.2026 | 119,65 | 119,65 | 119,65 | 119,65 | -0,29% | - |
| 09.07.2026 | 120,00 | 120,00 | 120,00 | 120,00 | -0,66% | - |
| 08.07.2026 | 120,80 | 120,80 | 120,80 | 120,80 | 1,47% | - |
| 07.07.2026 | 119,05 | 119,05 | 119,05 | 119,05 | -0,17% | - |
| 06.07.2026 | 119,25 | 119,25 | 119,25 | 119,25 | 0,29% | - |
| 03.07.2026 | 118,90 | 118,90 | 118,90 | 118,90 | 2,32% | - |
| 02.07.2026 | 116,20 | 116,20 | 116,20 | 116,20 | 1,22% | - |
| 01.07.2026 | 114,80 | 114,80 | 114,80 | 114,80 | -0,86% | - |
| 30.06.2026 | 115,80 | 115,80 | 115,80 | 115,80 | -0,26% | - |
| 29.06.2026 | 116,10 | 116,10 | 116,10 | 116,10 | 2,52% | - |
| 26.06.2026 | 113,25 | 113,25 | 113,25 | 113,25 | -1,61% | - |
| 25.06.2026 | 115,10 | 115,10 | 115,10 | 115,10 | 0,83% | - |
| 24.06.2026 | 114,15 | 114,15 | 114,15 | 114,15 | 1,97% | - |
| 23.06.2026 | 111,95 | 111,95 | 111,95 | 111,95 | 1,27% | - |
| 22.06.2026 | 110,55 | 110,55 | 110,55 | 110,55 | -0,18% | - |
| 19.06.2026 | 110,75 | 110,75 | 110,75 | 110,75 | -0,40% | - |
| 18.06.2026 | 111,20 | 111,20 | 111,20 | 111,20 | -0,27% | - |
| 17.06.2026 | 111,50 | 111,50 | 111,50 | 111,50 | 0,59% | - |
| 16.06.2026 | 110,85 | 110,85 | 110,85 | 110,85 | 0,54% | - |
| 15.06.2026 | 110,25 | 110,25 | 110,25 | 110,25 | 0,46% | - |
| 12.06.2026 | 109,75 | 109,75 | 109,75 | 109,75 | -0,77% | - |
| 11.06.2026 | 110,60 | 110,60 | 110,60 | 110,60 | 0,32% | - |
| 10.06.2026 | 110,25 | 110,25 | 110,25 | 110,25 | 0,96% | - |
| 09.06.2026 | 109,20 | 109,20 | 109,20 | 109,20 | -3,66% | - |
| 08.06.2026 | 113,35 | 113,35 | 113,35 | 113,35 | 4,61% | - |
| 05.06.2026 | 108,35 | 108,35 | 108,35 | 108,35 | 1,03% | - |
| 04.06.2026 | 107,25 | 107,25 | 107,25 | 107,25 | -0,83% | - |
| 03.06.2026 | 108,15 | 108,15 | 108,15 | 108,15 | 0,75% | - |
| 02.06.2026 | 107,35 | 107,35 | 107,35 | 107,35 | 0,05% | - |
| 01.06.2026 | 107,30 | 107,30 | 107,30 | 107,30 | -1,92% | - |
| 29.05.2026 | 109,40 | 109,40 | 109,40 | 109,40 | -2,50% | - |
| 28.05.2026 | 112,20 | 112,20 | 112,20 | 112,20 | -2,39% | - |
| 27.05.2026 | 114,95 | 114,95 | 114,95 | 114,95 | -0,61% | - |
| 26.05.2026 | 115,65 | 115,65 | 115,65 | 115,65 | 0,17% | - |
| 25.05.2026 | 115,45 | 115,45 | 115,45 | 115,45 | -0,43% | - |
| 22.05.2026 | 115,80 | 115,95 | 115,80 | 115,95 | -0,22% | 1.100,00 |
| 21.05.2026 | 116,20 | 116,20 | 116,20 | 116,20 | 0,96% | - |
| 20.05.2026 | 115,10 | 115,10 | 115,10 | 115,10 | -0,69% | - |
| 19.05.2026 | 115,90 | 115,90 | 115,90 | 115,90 | 1,80% | - |
| 18.05.2026 | 113,85 | 113,85 | 113,85 | 113,85 | -0,09% | - |
| 15.05.2026 | 113,95 | 113,95 | 113,95 | 113,95 | 1,83% | - |
| 14.05.2026 | 111,90 | 111,90 | 111,90 | 111,90 | -0,22% | - |
| 13.05.2026 | 112,15 | 112,15 | 112,15 | 112,15 | 1,08% | - |
| 12.05.2026 | 110,95 | 110,95 | 110,95 | 110,95 | 0,05% | - |
| 11.05.2026 | 110,90 | 110,90 | 110,90 | 110,90 | -0,76% | - |
| 08.05.2026 | 111,75 | 111,75 | 111,75 | 111,75 | -0,31% | - |
| 07.05.2026 | 112,10 | 112,10 | 112,10 | 112,10 | -0,80% | - |
| 06.05.2026 | 113,00 | 113,00 | 113,00 | 113,00 | -0,18% | - |
| 05.05.2026 | 113,20 | 113,20 | 113,20 | 113,20 | -1,01% | - |
| 04.05.2026 | 114,35 | 114,35 | 114,35 | 114,35 | -1,25% | - |
| 30.04.2026 | 115,80 | 115,80 | 115,80 | 115,80 | -1,24% | - |
| 29.04.2026 | 117,25 | 117,25 | 117,25 | 117,25 | 1,60% | - |
| 28.04.2026 | 115,40 | 115,40 | 115,40 | 115,40 | 1,81% | - |
| 27.04.2026 | 113,35 | 113,35 | 113,35 | 113,35 | -0,66% | - |
| 24.04.2026 | 114,70 | 114,70 | 114,10 | 114,10 | -2,10% | 11,00 |
| 23.04.2026 | 116,55 | 116,55 | 116,55 | 116,55 | -0,47% | - |
| 22.04.2026 | 117,10 | 117,10 | 117,10 | 117,10 | 0,43% | - |
| 21.04.2026 | 116,60 | 116,60 | 116,60 | 116,60 | -0,81% | - |
| 20.04.2026 | 117,55 | 117,55 | 117,55 | 117,55 | 1,34% | - |
| 17.04.2026 | 116,00 | 116,00 | 116,00 | 116,00 | -0,09% | - |
| 16.04.2026 | 116,10 | 116,10 | 116,10 | 116,10 | -0,17% | - |
| 15.04.2026 | 116,30 | 116,30 | 116,30 | 116,30 | -0,43% | - |
| 14.04.2026 | 116,80 | 116,80 | 116,80 | 116,80 | 0,73% | - |
| 13.04.2026 | 115,95 | 115,95 | 115,95 | 115,95 | -2,32% | - |
| 10.04.2026 | 118,70 | 118,70 | 118,70 | 118,70 | 0,85% | - |
| 09.04.2026 | 117,70 | 117,70 | 117,70 | 117,70 | 2,04% | - |
| 08.04.2026 | 115,35 | 115,35 | 115,35 | 115,35 | -1,37% | - |
| 07.04.2026 | 116,95 | 116,95 | 116,95 | 116,95 | 0,82% | - |
| 02.04.2026 | 116,00 | 116,00 | 116,00 | 116,00 | 0,00% | - |
| 01.04.2026 | 116,00 | 116,00 | 116,00 | 116,00 | -0,85% | - |
| 31.03.2026 | 117,00 | 117,00 | 117,00 | 117,00 | 2,63% | - |
| 30.03.2026 | 114,00 | 114,00 | 114,00 | 114,00 | -2,56% | - |
| 27.03.2026 | 117,00 | 117,00 | 117,00 | 117,00 | 1,74% | - |
| 26.03.2026 | 115,00 | 115,00 | 115,00 | 115,00 | -0,86% | - |
| 25.03.2026 | 116,00 | 116,00 | 116,00 | 116,00 | 0,00% | - |
| 24.03.2026 | 116,00 | 116,00 | 116,00 | 116,00 | 1,75% | - |
| 23.03.2026 | 114,00 | 114,00 | 114,00 | 114,00 | 0,88% | - |
| 20.03.2026 | 113,00 | 113,00 | 113,00 | 113,00 | -1,74% | - |
| 19.03.2026 | 115,00 | 115,00 | 115,00 | 115,00 | -2,54% | - |
| 18.03.2026 | 118,00 | 118,00 | 118,00 | 118,00 | 0,85% | - |
| 17.03.2026 | 117,00 | 117,00 | 117,00 | 117,00 | 0,86% | - |
| 16.03.2026 | 116,00 | 116,00 | 116,00 | 116,00 | -0,85% | - |
| 13.03.2026 | 117,00 | 117,00 | 117,00 | 117,00 | 0,86% | - |
| 12.03.2026 | 116,00 | 116,00 | 116,00 | 116,00 | -0,85% | - |
| 11.03.2026 | 117,00 | 117,00 | 117,00 | 117,00 | -0,85% | - |
| 10.03.2026 | 118,00 | 118,00 | 118,00 | 118,00 | -0,84% | - |
| 09.03.2026 | 119,00 | 119,00 | 119,00 | 119,00 | 0,00% | - |
| 06.03.2026 | 120,00 | 120,00 | 119,00 | 119,00 | -2,46% | 3,00 |
| 05.03.2026 | 122,00 | 122,00 | 122,00 | 122,00 | 0,83% | - |
| 04.03.2026 | 121,00 | 121,00 | 121,00 | 121,00 | 0,00% | - |
| 03.03.2026 | 121,00 | 121,00 | 121,00 | 121,00 | 2,54% | - |
| 02.03.2026 | 118,00 | 118,00 | 118,00 | 118,00 | -0,84% | - |
| 27.02.2026 | 119,00 | 119,00 | 119,00 | 119,00 | 0,00% | - |
| 26.02.2026 | 119,00 | 119,00 | 119,00 | 119,00 | 0,00% | - |
| 25.02.2026 | 119,00 | 119,00 | 119,00 | 119,00 | 0,00% | - |
| 24.02.2026 | 119,00 | 119,00 | 119,00 | 119,00 | -0,83% | - |
| 23.02.2026 | 120,00 | 120,00 | 120,00 | 120,00 | 0,84% | - |
| 20.02.2026 | 119,00 | 119,00 | 119,00 | 119,00 | 0,00% | - |