177,250€
-0,70%
Echtzeit-Aktienkurs Cintas Corp
Bid:
Ask:
Aktienkurse zur Cintas Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 178,25 | 179,70 | 176,52 | 177,25 | -0,70% | 10,00 |
| 28.08.2025 | 183,48 | 183,85 | 176,77 | 178,50 | -2,62% | 204,00 |
| 27.08.2025 | 183,30 | 184,43 | 182,48 | 183,30 | 0,11% | 20,00 |
| 26.08.2025 | 181,93 | 183,50 | 180,98 | 183,10 | 0,74% | 75,00 |
| 25.08.2025 | 183,25 | 184,30 | 181,70 | 181,75 | -1,22% | 145,00 |
| 22.08.2025 | 186,15 | 187,55 | 184,00 | 184,00 | -1,34% | 279,00 |
| 21.08.2025 | 185,15 | 186,50 | 185,15 | 186,50 | 0,13% | 61,00 |
| 20.08.2025 | 184,50 | 186,85 | 184,50 | 186,25 | 0,54% | 115,00 |
| 19.08.2025 | 183,45 | 185,45 | 182,65 | 185,25 | 0,90% | 1.129,00 |
| 18.08.2025 | 184,40 | 184,40 | 183,60 | 183,60 | -3,37% | 20,00 |
| 16.08.2025 | 190,00 | 190,00 | 190,00 | 190,00 | -1,73% | - |
| 14.08.2025 | 191,45 | 193,35 | 191,45 | 193,35 | 1,60% | 6,00 |
| 13.08.2025 | 190,30 | 190,30 | 190,30 | 190,30 | -0,37% | - |
| 12.08.2025 | 191,60 | 191,60 | 191,00 | 191,00 | -1,57% | 22,00 |
| 08.08.2025 | 191,20 | 194,05 | 191,20 | 194,05 | 0,94% | 6,00 |
| 07.08.2025 | 191,30 | 192,25 | 191,30 | 192,25 | 0,03% | 70,00 |
| 06.08.2025 | 192,45 | 193,15 | 192,15 | 192,20 | -0,36% | 20,00 |
| 05.08.2025 | 194,40 | 195,85 | 192,90 | 192,90 | -0,46% | 5,00 |
| 04.08.2025 | 192,85 | 193,80 | 191,25 | 193,80 | 1,63% | 75,00 |
| 01.08.2025 | 194,25 | 194,25 | 190,70 | 190,70 | -3,07% | - |
| 31.07.2025 | 193,85 | 196,75 | 193,70 | 196,75 | 1,26% | 123,00 |
| 30.07.2025 | 192,00 | 194,85 | 192,00 | 194,30 | 1,09% | 150,00 |
| 29.07.2025 | 189,65 | 192,20 | 189,65 | 192,20 | 1,13% | 95,00 |
| 28.07.2025 | 189,35 | 191,55 | 189,35 | 190,05 | -0,26% | 100,00 |
| 25.07.2025 | 189,30 | 190,55 | 188,85 | 190,55 | 0,18% | 432,00 |
| 24.07.2025 | 187,15 | 190,20 | 186,65 | 190,20 | 1,63% | 202,00 |
| 23.07.2025 | 187,90 | 188,00 | 187,15 | 187,15 | 0,00% | - |
| 22.07.2025 | 190,15 | 190,15 | 187,15 | 187,15 | -1,24% | 81,00 |
| 21.07.2025 | 190,15 | 191,35 | 189,50 | 189,50 | -0,81% | 29,00 |
| 18.07.2025 | 190,60 | 192,85 | 190,05 | 191,05 | 3,75% | 33,00 |
| 17.07.2025 | 183,05 | 184,15 | 183,05 | 184,15 | 0,44% | 50,00 |
| 16.07.2025 | 182,45 | 183,35 | 182,45 | 183,35 | -0,62% | 6,00 |
| 15.07.2025 | 185,05 | 185,05 | 184,50 | 184,50 | -0,70% | 2,00 |
| 14.07.2025 | 183,10 | 185,80 | 183,10 | 185,80 | 0,84% | 45,00 |
| 11.07.2025 | 184,25 | 184,25 | 184,25 | 184,25 | -0,57% | - |
| 10.07.2025 | 183,35 | 185,30 | 183,20 | 185,30 | 0,46% | 32,00 |
| 09.07.2025 | 182,85 | 184,45 | 182,85 | 184,45 | 0,30% | 27,00 |
| 08.07.2025 | 183,90 | 183,90 | 183,90 | 183,90 | -1,31% | - |
| 04.07.2025 | 184,75 | 186,35 | 184,75 | 186,35 | 2,19% | 6,00 |
| 03.07.2025 | 182,35 | 182,35 | 182,35 | 182,35 | -0,33% | - |
| 02.07.2025 | 189,65 | 189,65 | 182,95 | 182,95 | -3,38% | 200,00 |
| 01.07.2025 | 188,10 | 189,35 | 188,10 | 189,35 | 0,61% | - |
| 30.06.2025 | 189,40 | 189,40 | 188,20 | 188,20 | -0,32% | 56,00 |
| 27.06.2025 | 188,15 | 190,00 | 188,15 | 188,80 | 0,48% | 72,00 |
| 26.06.2025 | 187,10 | 187,90 | 186,90 | 187,90 | 0,08% | 15,00 |
| 25.06.2025 | 191,45 | 193,25 | 187,75 | 187,75 | -2,09% | 33,00 |
| 24.06.2025 | 190,75 | 191,75 | 190,60 | 191,75 | 0,79% | 210,00 |
| 23.06.2025 | 188,70 | 190,25 | 188,70 | 190,25 | 0,58% | - |
| 20.06.2025 | 190,10 | 191,10 | 189,15 | 189,15 | 0,53% | 11,00 |
| 19.06.2025 | 190,90 | 190,90 | 188,15 | 188,15 | -2,06% | 11,00 |
| 18.06.2025 | 191,65 | 192,60 | 191,65 | 192,10 | 0,81% | 13,00 |
| 17.06.2025 | 190,90 | 190,90 | 190,55 | 190,55 | -0,91% | 20,00 |
| 16.06.2025 | 191,95 | 193,30 | 191,95 | 192,30 | 0,18% | 24,00 |
| 13.06.2025 | 190,45 | 193,60 | 190,45 | 191,95 | -0,39% | - |
| 12.06.2025 | 190,80 | 192,70 | 189,15 | 192,70 | 0,03% | 25,00 |
| 11.06.2025 | 193,25 | 193,30 | 192,65 | 192,65 | -0,72% | 4,00 |
| 10.06.2025 | 195,65 | 195,65 | 193,95 | 194,05 | -1,07% | - |
| 09.06.2025 | 199,10 | 199,10 | 196,15 | 196,15 | -2,41% | - |
| 06.06.2025 | 198,75 | 201,00 | 198,75 | 201,00 | 1,44% | 4,00 |
| 05.06.2025 | 199,15 | 199,15 | 198,15 | 198,15 | -0,83% | 18,00 |
| 04.06.2025 | 199,40 | 201,10 | 199,40 | 199,80 | 1,65% | 21,00 |
| 03.06.2025 | 196,90 | 197,95 | 196,55 | 196,55 | -0,66% | 52,00 |
| 02.06.2025 | 197,90 | 197,90 | 196,90 | 197,85 | -0,73% | 16,00 |
| 30.05.2025 | 197,65 | 200,10 | 197,65 | 199,30 | 1,35% | 17,00 |
| 29.05.2025 | 201,40 | 201,40 | 196,35 | 196,65 | -1,40% | 54,00 |
| 28.05.2025 | 198,65 | 200,10 | 198,20 | 199,45 | 0,20% | 30,00 |
| 27.05.2025 | 195,30 | 199,05 | 195,30 | 199,05 | 1,63% | 110,00 |
| 26.05.2025 | 195,70 | 195,85 | 195,70 | 195,85 | 0,05% | - |
| 23.05.2025 | 195,15 | 195,75 | 195,15 | 195,75 | -0,61% | - |
| 22.05.2025 | 194,30 | 196,95 | 194,30 | 196,95 | 1,00% | - |
| 21.05.2025 | 195,10 | 195,10 | 194,55 | 195,00 | -0,99% | 84,00 |
| 20.05.2025 | 197,15 | 197,15 | 194,80 | 196,95 | -0,43% | 68,00 |
| 19.05.2025 | 196,95 | 197,80 | 194,50 | 197,80 | 0,28% | 58,00 |
| 16.05.2025 | 193,95 | 197,25 | 193,95 | 197,25 | 1,18% | 37,00 |
| 15.05.2025 | 189,15 | 194,95 | 189,15 | 194,95 | 1,56% | 25,00 |
| 14.05.2025 | 191,75 | 191,95 | 191,75 | 191,95 | -0,29% | - |
| 13.05.2025 | 194,05 | 194,05 | 192,50 | 192,50 | -1,26% | 50,00 |
| 12.05.2025 | 193,05 | 198,45 | 193,05 | 194,95 | 2,09% | 85,00 |
| 09.05.2025 | 191,05 | 191,05 | 190,30 | 190,95 | -1,16% | 62,00 |
| 08.05.2025 | 190,20 | 193,30 | 190,20 | 193,20 | 1,90% | 155,00 |
| 07.05.2025 | 188,15 | 189,60 | 188,15 | 189,60 | 2,40% | 160,00 |
| 06.05.2025 | 185,15 | 185,15 | 185,15 | 185,15 | -0,99% | - |
| 05.05.2025 | 186,40 | 187,00 | 183,85 | 187,00 | -0,16% | 672,00 |
| 02.05.2025 | 184,25 | 187,30 | 184,25 | 187,30 | 1,24% | 135,00 |
| 30.04.2025 | 182,75 | 185,00 | 180,40 | 185,00 | 0,76% | 22,00 |
| 29.04.2025 | 182,25 | 183,60 | 182,10 | 183,60 | 1,27% | 24,00 |
| 28.04.2025 | 182,10 | 183,20 | 181,30 | 181,30 | -0,82% | 16,00 |
| 25.04.2025 | 184,20 | 185,50 | 182,60 | 182,80 | -0,52% | 39,00 |
| 24.04.2025 | 181,55 | 184,30 | 181,55 | 183,75 | 0,60% | - |
| 23.04.2025 | 182,10 | 184,30 | 181,45 | 182,65 | 1,50% | 133,00 |
| 22.04.2025 | 174,15 | 179,95 | 174,15 | 179,95 | -0,72% | 609,00 |
| 17.04.2025 | 180,85 | 181,25 | 180,85 | 181,25 | 1,68% | - |
| 16.04.2025 | 181,15 | 181,55 | 178,25 | 178,25 | -3,52% | 108,00 |
| 15.04.2025 | 183,60 | 186,30 | 183,60 | 184,75 | -0,05% | 190,00 |
| 14.04.2025 | 182,10 | 185,00 | 182,10 | 184,85 | 1,32% | 18,00 |
| 11.04.2025 | 180,60 | 182,45 | 177,10 | 182,45 | 0,19% | 140,00 |
| 10.04.2025 | 185,10 | 186,10 | 182,10 | 182,10 | -1,86% | 30,00 |
| 09.04.2025 | 170,15 | 185,55 | 167,15 | 185,55 | 6,88% | 207,00 |
| 08.04.2025 | 175,30 | 179,20 | 173,40 | 173,60 | -1,92% | 45,00 |
| 07.04.2025 | 160,10 | 177,00 | 155,15 | 177,00 | 1,90% | 1.268,00 |