192,250€
0,44%
Echtzeit-Aktienkurs Cintas Corp.
Bid:
Ask:
Aktienkurse zur Cintas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 192,23 | 192,55 | 192,20 | 192,25 | -0,21% | - |
| 01.04.2025 | 189,48 | 192,93 | 189,02 | 192,65 | 1,38% | 30,00 |
| 31.03.2025 | 185,50 | 191,08 | 185,50 | 190,02 | 1,37% | 550,00 |
| 28.03.2025 | 191,33 | 191,60 | 187,20 | 187,45 | -1,91% | - |
| 27.03.2025 | 189,90 | 192,75 | 187,95 | 191,10 | 0,35% | 223,00 |
| 26.03.2025 | 178,27 | 197,08 | 178,25 | 190,43 | 6,19% | 50,00 |
| 25.03.2025 | 180,38 | 180,98 | 177,88 | 179,33 | -0,79% | 14,00 |
| 24.03.2025 | 176,58 | 181,65 | 175,15 | 180,75 | 2,29% | 28,00 |
| 21.03.2025 | 179,30 | 179,60 | 175,35 | 176,70 | -1,38% | - |
| 20.03.2025 | 180,83 | 181,60 | 177,88 | 179,18 | -0,58% | 10,00 |
| 19.03.2025 | 177,08 | 180,65 | 176,63 | 180,23 | 2,02% | 117,00 |
| 18.03.2025 | 178,65 | 179,00 | 175,90 | 176,65 | -1,13% | 136,00 |
| 17.03.2025 | 175,73 | 178,98 | 174,77 | 178,68 | 1,32% | 250,00 |
| 14.03.2025 | 175,60 | 177,68 | 174,23 | 176,35 | 0,17% | 230,00 |
| 13.03.2025 | 176,15 | 177,05 | 174,35 | 176,05 | -0,11% | 737,00 |
| 12.03.2025 | 180,75 | 181,55 | 176,23 | 176,25 | -2,23% | 340,00 |
| 11.03.2025 | 184,80 | 184,83 | 179,18 | 180,27 | -2,84% | 398,00 |
| 10.03.2025 | 186,50 | 189,52 | 184,50 | 185,55 | -0,87% | 450,00 |
| 07.03.2025 | 184,95 | 187,80 | 181,77 | 187,18 | 0,66% | 581,00 |
| 06.03.2025 | 190,05 | 190,10 | 184,43 | 185,95 | -2,22% | 356,00 |
| 05.03.2025 | 193,45 | 193,52 | 187,55 | 190,18 | -1,40% | 312,00 |
| 04.03.2025 | 197,00 | 199,10 | 192,65 | 192,88 | -2,47% | 66,00 |
| 03.03.2025 | 198,95 | 200,40 | 196,48 | 197,75 | -1,09% | 164,00 |
| 28.02.2025 | 195,65 | 200,10 | 194,75 | 199,93 | 2,30% | 177,00 |
| 27.02.2025 | 195,50 | 198,18 | 194,83 | 195,43 | 0,28% | 648,00 |
| 26.02.2025 | 196,35 | 197,55 | 193,40 | 194,88 | -0,49% | 423,00 |
| 25.02.2025 | 194,60 | 197,43 | 192,48 | 195,83 | 0,81% | 335,00 |
| 24.02.2025 | 195,50 | 197,18 | 194,25 | 194,25 | -0,58% | 114,00 |
| 21.02.2025 | 196,25 | 197,65 | 194,77 | 195,38 | -0,37% | - |
| 20.02.2025 | 199,05 | 200,05 | 195,18 | 196,10 | -1,83% | 200,00 |
| 19.02.2025 | 194,95 | 200,15 | 194,55 | 199,75 | 2,44% | 578,00 |
| 18.02.2025 | 194,85 | 195,45 | 191,77 | 195,00 | -0,10% | 805,00 |
| 17.02.2025 | 194,80 | 195,93 | 191,50 | 195,20 | 0,27% | - |
| 14.02.2025 | 196,83 | 197,23 | 194,18 | 194,68 | -1,00% | 17,00 |
| 13.02.2025 | 196,33 | 198,70 | 195,30 | 196,65 | -0,14% | 1.514,00 |
| 12.02.2025 | 198,25 | 199,18 | 195,45 | 196,93 | -0,67% | 154,00 |
| 11.02.2025 | 197,48 | 198,83 | 196,05 | 198,25 | 0,15% | 65,00 |
| 10.02.2025 | 196,20 | 199,05 | 195,00 | 197,95 | 1,15% | 232,00 |
| 07.02.2025 | 196,70 | 199,23 | 195,45 | 195,70 | -0,47% | 140,00 |
| 06.02.2025 | 194,35 | 196,90 | 193,65 | 196,63 | 1,48% | 500,00 |
| 05.02.2025 | 193,02 | 193,95 | 190,85 | 193,75 | 0,31% | 420,00 |
| 04.02.2025 | 196,05 | 197,68 | 192,75 | 193,15 | -1,65% | 207,00 |
| 03.02.2025 | 192,95 | 197,43 | 190,63 | 196,40 | 1,56% | 82,00 |
| 31.01.2025 | 195,00 | 196,63 | 193,08 | 193,38 | -0,45% | 7,00 |
| 30.01.2025 | 191,00 | 194,40 | 190,58 | 194,25 | 1,85% | 285,00 |
| 29.01.2025 | 192,40 | 193,98 | 190,60 | 190,73 | -0,72% | 10,00 |
| 28.01.2025 | 194,55 | 195,63 | 192,10 | 192,10 | -0,56% | 261,00 |
| 27.01.2025 | 187,23 | 193,38 | 184,43 | 193,18 | 2,71% | 87,00 |
| 24.01.2025 | 189,35 | 189,50 | 184,30 | 188,08 | -0,93% | 540,00 |
| 23.01.2025 | 191,10 | 192,20 | 189,45 | 189,85 | -0,65% | 1.232,00 |
| 22.01.2025 | 193,40 | 194,98 | 191,10 | 191,10 | -1,04% | 439,00 |
| 21.01.2025 | 194,08 | 196,00 | 192,38 | 193,10 | -0,53% | 288,00 |
| 20.01.2025 | 193,05 | 195,52 | 190,40 | 194,13 | 0,57% | 182,00 |
| 17.01.2025 | 192,73 | 195,40 | 191,88 | 193,02 | 0,53% | 209,00 |
| 16.01.2025 | 190,48 | 193,58 | 189,98 | 192,00 | 1,04% | 295,00 |
| 15.01.2025 | 186,88 | 190,45 | 186,55 | 190,02 | 1,81% | 196,00 |
| 14.01.2025 | 186,38 | 187,35 | 184,18 | 186,65 | 0,03% | 844,00 |
| 13.01.2025 | 184,27 | 187,15 | 182,60 | 186,60 | 0,97% | 212,00 |
| 10.01.2025 | 188,48 | 189,50 | 184,80 | 184,80 | -2,17% | 890,00 |
| 09.01.2025 | 186,58 | 189,05 | 186,08 | 188,90 | 1,15% | 195,00 |
| 08.01.2025 | 183,45 | 187,13 | 182,75 | 186,75 | 2,31% | 137,00 |
| 07.01.2025 | 177,85 | 185,55 | 176,10 | 182,52 | 2,41% | 341,00 |
| 06.01.2025 | 180,55 | 181,85 | 177,30 | 178,23 | -1,16% | 650,00 |
| 03.01.2025 | 177,55 | 181,00 | 177,20 | 180,33 | 1,62% | 684,00 |
| 02.01.2025 | 176,35 | 179,48 | 175,00 | 177,45 | 2,07% | 5.262,00 |
| 30.12.2024 | 175,45 | 175,45 | 172,52 | 173,85 | -1,15% | 138,00 |
| 27.12.2024 | 178,52 | 178,88 | 174,10 | 175,88 | -2,17% | 960,00 |
| 23.12.2024 | 179,93 | 183,73 | 178,20 | 179,77 | 0,35% | 1.013,00 |
| 20.12.2024 | 175,85 | 180,00 | 170,33 | 179,15 | 1,66% | 1.689,00 |
| 19.12.2024 | 196,65 | 202,00 | 175,77 | 176,23 | -10,66% | 2.543,00 |
| 18.12.2024 | 199,45 | 201,25 | 197,15 | 197,25 | -0,72% | 552,00 |
| 17.12.2024 | 201,65 | 202,00 | 198,43 | 198,68 | -1,45% | 247,00 |
| 16.12.2024 | 201,55 | 203,60 | 200,60 | 201,60 | 0,17% | 77,00 |
| 13.12.2024 | 202,60 | 203,25 | 199,52 | 201,25 | -0,45% | 32,00 |
| 12.12.2024 | 201,30 | 202,70 | 199,98 | 202,15 | 0,52% | 1.000,00 |
| 11.12.2024 | 200,50 | 202,40 | 199,33 | 201,10 | 0,78% | 1.050,00 |
| 10.12.2024 | 197,60 | 202,45 | 196,83 | 199,55 | 1,05% | 120,00 |
| 09.12.2024 | 212,00 | 212,90 | 195,40 | 197,48 | -6,72% | 551,00 |
| 06.12.2024 | 211,90 | 213,00 | 210,65 | 211,70 | 0,36% | 12,00 |
| 05.12.2024 | 213,60 | 214,10 | 209,75 | 210,95 | -0,82% | 375,00 |
| 04.12.2024 | 212,10 | 213,90 | 210,90 | 212,70 | 0,38% | 264,00 |
| 03.12.2024 | 212,00 | 213,90 | 209,65 | 211,90 | 0,00% | 331,00 |
| 02.12.2024 | 214,40 | 216,25 | 211,15 | 211,90 | -0,70% | 719,00 |
| 29.11.2024 | 213,10 | 214,70 | 212,65 | 213,40 | -0,63% | 179,00 |
| 28.11.2024 | 211,70 | 215,95 | 211,70 | 214,75 | 1,27% | 3.030,00 |
| 27.11.2024 | 216,05 | 217,35 | 211,05 | 212,05 | -1,85% | 179,00 |
| 26.11.2024 | 214,10 | 218,05 | 212,95 | 216,05 | 1,22% | 1.619,00 |
| 25.11.2024 | 213,30 | 214,60 | 211,15 | 213,45 | 0,23% | 260,00 |
| 22.11.2024 | 211,70 | 214,65 | 211,15 | 212,95 | 0,76% | 399,00 |
| 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 |