210,900€
1,93%
Echtzeit-Aktienkurs Cintas Corp
Bid:
Ask:
Aktienkurse zur Cintas Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 207,40 | 212,35 | 207,10 | 211,35 | 1,83% | 536,00 |
| 20.11.2024 | 206,15 | 208,20 | 205,40 | 207,55 | 0,87% | 503,00 |
| 19.11.2024 | 204,55 | 206,30 | 201,35 | 205,75 | 0,83% | 36,00 |
| 18.11.2024 | 204,55 | 206,95 | 203,00 | 204,05 | -0,24% | 30,00 |
| 15.11.2024 | 204,45 | 205,70 | 202,00 | 204,55 | -0,82% | 381,00 |
| 14.11.2024 | 211,60 | 213,05 | 206,00 | 206,25 | -2,62% | 620,00 |
| 13.11.2024 | 211,25 | 213,35 | 209,90 | 211,80 | 0,12% | 102,00 |
| 12.11.2024 | 211,85 | 213,30 | 210,85 | 211,55 | 0,57% | 76,00 |
| 11.11.2024 | 212,00 | 215,00 | 210,05 | 210,35 | -0,40% | 761,00 |
| 08.11.2024 | 202,90 | 212,00 | 202,90 | 211,20 | 3,99% | 289,00 |
| 07.11.2024 | 201,40 | 203,40 | 200,80 | 203,10 | 0,59% | 63,00 |
| 06.11.2024 | 197,60 | 202,20 | 196,45 | 201,90 | 5,98% | 418,00 |
| 05.11.2024 | 190,20 | 192,75 | 188,35 | 190,50 | 0,08% | 186,00 |
| 04.11.2024 | 189,30 | 190,35 | 188,35 | 190,35 | 0,32% | 180,00 |
| 01.11.2024 | 188,20 | 190,00 | 188,20 | 189,75 | 0,29% | 192,00 |
| 31.10.2024 | 190,15 | 190,40 | 188,20 | 189,20 | -0,99% | 330,00 |
| 30.10.2024 | 193,15 | 193,15 | 191,10 | 191,10 | -1,06% | 30,00 |
| 29.10.2024 | 192,25 | 194,15 | 192,00 | 193,15 | 0,42% | 790,00 |
| 28.10.2024 | 192,00 | 192,90 | 192,00 | 192,35 | -0,16% | 101,00 |
| 25.10.2024 | 192,95 | 194,25 | 192,65 | 192,65 | -0,31% | 207,00 |
| 24.10.2024 | 194,15 | 194,95 | 193,25 | 193,25 | -0,46% | 166,00 |
| 23.10.2024 | 195,15 | 196,55 | 194,15 | 194,15 | -0,82% | 18,00 |
| 22.10.2024 | 195,40 | 196,05 | 193,70 | 195,75 | -0,05% | 378,00 |
| 18.10.2024 | 198,05 | 199,15 | 195,85 | 195,85 | -0,53% | 63,00 |
| 17.10.2024 | 195,65 | 197,65 | 195,65 | 196,90 | 0,54% | 1.861,00 |
| 16.10.2024 | 192,70 | 196,30 | 192,70 | 195,85 | 0,44% | 204,00 |
| 15.10.2024 | 194,70 | 195,70 | 193,25 | 195,00 | 0,72% | 627,00 |
| 14.10.2024 | 191,90 | 193,60 | 191,00 | 193,60 | 2,43% | 1.107,00 |
| 11.10.2024 | 188,15 | 190,00 | 188,15 | 189,00 | 0,45% | 126,00 |
| 10.10.2024 | 191,00 | 193,45 | 188,15 | 188,15 | -1,34% | 259,00 |
| 09.10.2024 | 188,15 | 190,70 | 188,15 | 190,70 | 1,27% | 604,00 |
| 08.10.2024 | 185,70 | 188,30 | 185,70 | 188,30 | 1,26% | 85,00 |
| 07.10.2024 | 188,15 | 188,90 | 185,35 | 185,95 | 0,40% | 830,00 |
| 04.10.2024 | 184,80 | 186,75 | 184,80 | 185,20 | 0,46% | 238,00 |
| 03.10.2024 | 185,25 | 187,35 | 184,35 | 184,35 | -0,59% | 83,00 |
| 02.10.2024 | 183,15 | 185,60 | 183,15 | 185,45 | 0,87% | 113,00 |
| 01.10.2024 | 183,85 | 186,05 | 182,95 | 183,85 | 0,96% | 296,00 |
| 27.09.2024 | 184,85 | 186,50 | 182,00 | 182,10 | -1,78% | 629,00 |
| 26.09.2024 | 185,35 | 189,20 | 185,35 | 185,40 | 1,15% | 261,00 |
| 25.09.2024 | 183,55 | 185,00 | 182,60 | 183,30 | 0,08% | 1.878,00 |
| 23.09.2024 | 183,85 | 185,90 | 182,20 | 183,15 | 0,55% | 303,00 |
| 20.09.2024 | 182,00 | 184,10 | 182,00 | 182,15 | 0,03% | 108,00 |
| 19.09.2024 | 182,90 | 185,35 | 181,30 | 182,10 | 0,55% | 291,00 |
| 18.09.2024 | 183,15 | 183,15 | 181,05 | 181,10 | -0,63% | - |
| 17.09.2024 | 184,15 | 184,45 | 182,25 | 182,25 | -1,14% | 156,00 |
| 16.09.2024 | 187,90 | 188,90 | 184,15 | 184,35 | -1,76% | 58,00 |
| 13.09.2024 | 185,10 | 188,50 | 185,10 | 187,65 | 1,27% | 210,00 |
| 12.09.2024 | 187,00 | 191,00 | 184,20 | 185,30 | 0,24% | 251,00 |
| 11.09.2024 | 184,85 | 184,85 | 184,85 | 184,85 | 0,35% | 8,00 |
| 10.09.2024 | 181,00 | 184,95 | 181,00 | 184,20 | 3,51% | 32,00 |
| 09.09.2024 | 177,95 | 177,95 | 177,95 | 177,95 | -0,86% | - |
| 06.09.2024 | 180,15 | 180,55 | 179,50 | 179,50 | 0,62% | 124,00 |
| 05.09.2024 | 180,60 | 183,35 | 177,80 | 178,40 | -0,92% | 168,00 |
| 04.09.2024 | 180,05 | 181,25 | 179,75 | 180,05 | -1,10% | 424,00 |
| 03.09.2024 | 182,80 | 183,45 | 182,05 | 182,05 | -0,93% | 432,00 |
| 02.09.2024 | 182,55 | 183,75 | 182,55 | 183,75 | 0,96% | 128,00 |
| 30.08.2024 | 180,25 | 182,00 | 180,25 | 182,00 | 0,22% | 32,00 |
| 29.08.2024 | 178,70 | 182,20 | 178,70 | 181,60 | 2,19% | 44,00 |
| 27.08.2024 | 176,80 | 178,85 | 176,80 | 177,70 | 0,28% | 276,00 |
| 26.08.2024 | 177,70 | 177,70 | 176,55 | 177,20 | -0,14% | 176,00 |
| 23.08.2024 | 177,45 | 177,45 | 177,45 | 177,45 | 0,54% | 140,00 |
| 22.08.2024 | 175,05 | 177,45 | 175,05 | 176,50 | 0,97% | 128,00 |
| 21.08.2024 | 174,30 | 175,70 | 174,30 | 174,80 | 0,26% | 8,00 |
| 20.08.2024 | 174,35 | 174,35 | 174,35 | 174,35 | 0,52% | - |
| 19.08.2024 | 173,00 | 175,25 | 173,00 | 173,45 | 0,06% | 368,00 |
| 16.08.2024 | 175,00 | 175,00 | 173,35 | 173,35 | -0,97% | 180,00 |
| 15.08.2024 | 172,50 | 175,05 | 172,50 | 175,05 | 1,54% | - |
| 14.08.2024 | 172,55 | 174,35 | 171,30 | 172,40 | 0,50% | 888,00 |
| 13.08.2024 | 173,00 | 176,00 | 171,55 | 171,55 | -0,61% | 132,00 |
| 12.08.2024 | 173,40 | 173,95 | 172,60 | 172,60 | -0,06% | 140,00 |
| 09.08.2024 | 170,90 | 172,80 | 170,90 | 172,70 | 0,85% | 40,00 |
| 08.08.2024 | 168,80 | 171,25 | 168,80 | 171,25 | 1,00% | 88,00 |
| 07.08.2024 | 171,60 | 174,10 | 169,55 | 169,55 | -1,28% | 24,00 |
| 06.08.2024 | 170,05 | 172,00 | 170,05 | 171,75 | 2,02% | 112,00 |
| 05.08.2024 | 170,60 | 171,05 | 153,75 | 168,35 | -2,41% | 2.800,00 |
| 02.08.2024 | 175,05 | 175,25 | 170,30 | 172,50 | -1,71% | 412,00 |
| 01.08.2024 | 176,45 | 177,65 | 174,80 | 175,50 | -0,51% | 240,00 |
| 31.07.2024 | 176,30 | 179,00 | 176,30 | 176,40 | -0,56% | 96,00 |
| 30.07.2024 | 177,40 | 177,40 | 177,40 | 177,40 | 1,00% | - |
| 29.07.2024 | 175,05 | 176,20 | 175,05 | 175,65 | 1,09% | 56,00 |
| 26.07.2024 | 173,55 | 173,75 | 173,55 | 173,75 | -0,32% | - |
| 25.07.2024 | 173,80 | 174,65 | 173,30 | 174,30 | -1,83% | 60,00 |
| 24.07.2024 | 175,05 | 177,55 | 175,05 | 177,55 | 1,43% | 8,00 |
| 23.07.2024 | 176,20 | 179,70 | 175,05 | 175,05 | 0,26% | 604,00 |
| 19.07.2024 | 174,05 | 174,60 | 174,05 | 174,60 | -0,57% | 8,00 |
| 18.07.2024 | 165,50 | 175,60 | 165,50 | 175,60 | 6,26% | 8,00 |
| 17.07.2024 | 165,25 | 165,25 | 165,25 | 165,25 | -0,03% | - |
| 16.07.2024 | 163,45 | 165,45 | 163,45 | 165,30 | 0,61% | - |
| 15.07.2024 | 166,80 | 166,80 | 164,30 | 164,30 | -0,84% | 392,00 |
| 12.07.2024 | 164,80 | 165,80 | 164,00 | 165,70 | 1,10% | 216,00 |
| 11.07.2024 | 165,90 | 165,90 | 163,25 | 163,90 | -0,88% | 12,00 |
| 10.07.2024 | 163,55 | 165,65 | 163,55 | 165,35 | 1,07% | 88,00 |
| 09.07.2024 | 163,60 | 163,60 | 163,60 | 163,60 | -0,18% | - |
| 08.07.2024 | 165,60 | 165,60 | 163,90 | 163,90 | 1,52% | 252,00 |
| 05.07.2024 | 163,20 | 164,10 | 161,45 | 161,45 | -1,82% | 312,00 |
| 04.07.2024 | 161,85 | 165,00 | 161,85 | 164,45 | 1,17% | 44,00 |
| 03.07.2024 | 163,20 | 164,75 | 162,30 | 162,55 | 0,28% | 64,00 |
| 02.07.2024 | 161,55 | 162,10 | 161,55 | 162,10 | 0,34% | 16,00 |
| 01.07.2024 | 162,55 | 164,75 | 161,55 | 161,55 | -3,38% | 260,00 |
| 28.06.2024 | 165,50 | 167,60 | 165,50 | 167,20 | 1,27% | 212,00 |