115,800€
1,14%
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 |
|---|---|---|---|---|---|---|
| 24.06.2026 | 115,48 | 115,48 | 115,38 | 115,43 | 0,00% | - |
| 23.06.2026 | 113,00 | 115,70 | 112,65 | 115,43 | 1,92% | - |
| 22.06.2026 | 111,75 | 114,10 | 111,43 | 113,25 | 2,67% | - |
| 19.06.2026 | 111,88 | 111,98 | 110,30 | 110,30 | -0,99% | - |
| 18.06.2026 | 113,08 | 113,90 | 111,40 | 111,40 | -1,26% | - |
| 17.06.2026 | 112,85 | 113,58 | 111,93 | 112,83 | 0,07% | - |
| 16.06.2026 | 112,13 | 113,80 | 111,35 | 112,75 | 0,67% | - |
| 15.06.2026 | 112,73 | 112,88 | 110,38 | 112,00 | 0,00% | - |
| 12.06.2026 | 111,13 | 112,10 | 110,15 | 112,00 | 1,04% | - |
| 11.06.2026 | 112,33 | 112,93 | 110,85 | 110,85 | -1,03% | - |
| 10.06.2026 | 111,55 | 113,78 | 110,05 | 112,00 | 0,20% | - |
| 09.06.2026 | 110,65 | 112,88 | 109,70 | 111,78 | 0,93% | - |
| 08.06.2026 | 114,15 | 114,83 | 110,65 | 110,75 | -3,44% | 63,00 |
| 05.06.2026 | 109,55 | 114,80 | 109,48 | 114,70 | 4,49% | - |
| 04.06.2026 | 108,48 | 111,33 | 107,78 | 109,78 | 1,08% | - |
| 03.06.2026 | 109,30 | 110,83 | 108,30 | 108,60 | -0,84% | 72,00 |
| 02.06.2026 | 108,35 | 110,78 | 108,28 | 109,53 | 0,53% | - |
| 01.06.2026 | 108,70 | 109,55 | 108,13 | 108,95 | -0,09% | - |
| 29.05.2026 | 110,90 | 111,38 | 108,53 | 109,05 | -1,53% | - |
| 28.05.2026 | 113,55 | 114,03 | 110,48 | 110,75 | -1,64% | - |
| 27.05.2026 | 116,43 | 116,95 | 112,60 | 112,60 | -3,20% | - |
| 26.05.2026 | 117,15 | 117,53 | 115,90 | 116,33 | -0,73% | - |
| 25.05.2026 | 117,78 | 117,98 | 116,83 | 117,18 | -0,04% | - |
| 22.05.2026 | 117,35 | 118,20 | 115,50 | 117,23 | 0,13% | 7.624,00 |
| 21.05.2026 | 117,45 | 118,33 | 115,90 | 117,08 | -0,40% | - |
| 20.05.2026 | 116,35 | 117,55 | 115,23 | 117,55 | 1,03% | - |
| 19.05.2026 | 117,10 | 117,90 | 115,95 | 116,35 | -0,87% | - |
| 18.05.2026 | 114,33 | 117,63 | 114,15 | 117,38 | 1,82% | - |
| 15.05.2026 | 115,00 | 116,55 | 114,40 | 115,28 | 0,20% | - |
| 14.05.2026 | 113,58 | 115,23 | 113,00 | 115,05 | 1,68% | - |
| 13.05.2026 | 113,40 | 114,63 | 112,20 | 113,15 | -0,20% | - |
| 12.05.2026 | 112,28 | 114,48 | 112,08 | 113,38 | 1,07% | - |
| 11.05.2026 | 112,10 | 112,73 | 111,15 | 112,18 | 0,07% | - |
| 08.05.2026 | 113,13 | 113,25 | 111,83 | 112,10 | -0,84% | - |
| 07.05.2026 | 113,75 | 114,00 | 112,23 | 113,05 | -0,09% | - |
| 06.05.2026 | 114,58 | 115,28 | 113,08 | 113,15 | -1,35% | - |
| 05.05.2026 | 114,75 | 115,30 | 114,20 | 114,70 | 0,07% | - |
| 04.05.2026 | 115,93 | 116,18 | 113,98 | 114,63 | -1,69% | 74,00 |
| 30.04.2026 | 116,43 | 117,70 | 115,08 | 116,60 | -0,41% | - |
| 29.04.2026 | 118,90 | 118,90 | 116,25 | 117,08 | -1,22% | - |
| 28.04.2026 | 116,80 | 119,53 | 116,78 | 118,53 | 1,61% | 54,00 |
| 27.04.2026 | 114,45 | 117,25 | 114,18 | 116,65 | 1,66% | - |
| 24.04.2026 | 114,30 | 118,60 | 113,75 | 114,75 | -3,97% | - |
| 23.04.2026 | 117,30 | 119,85 | 117,13 | 119,50 | 1,42% | - |
| 22.04.2026 | 118,95 | 119,50 | 116,50 | 117,83 | -0,76% | - |
| 21.04.2026 | 118,10 | 119,45 | 117,50 | 118,73 | 0,72% | - |
| 20.04.2026 | 118,15 | 120,48 | 117,55 | 117,88 | -0,27% | - |
| 17.04.2026 | 117,68 | 119,53 | 116,50 | 118,20 | 1,03% | - |
| 16.04.2026 | 117,63 | 118,50 | 116,40 | 117,00 | -0,43% | - |
| 15.04.2026 | 117,63 | 118,50 | 116,55 | 117,50 | -0,15% | 135,00 |
| 14.04.2026 | 118,15 | 118,40 | 116,50 | 117,68 | -0,63% | - |
| 13.04.2026 | 116,65 | 118,48 | 116,60 | 118,43 | 1,70% | - |
| 10.04.2026 | 119,93 | 120,50 | 116,45 | 116,45 | -2,96% | - |
| 09.04.2026 | 118,98 | 120,75 | 118,05 | 120,00 | 0,78% | - |
| 08.04.2026 | 118,93 | 119,38 | 116,25 | 119,08 | 1,71% | - |
| 07.04.2026 | 118,50 | 118,68 | 116,60 | 117,08 | -1,20% | - |
| 02.04.2026 | 115,00 | 118,50 | 115,00 | 118,50 | 1,72% | - |
| 01.04.2026 | 117,00 | 118,00 | 115,50 | 116,50 | -0,85% | - |
| 31.03.2026 | 118,00 | 119,00 | 115,50 | 117,50 | 0,43% | - |
| 30.03.2026 | 115,00 | 117,50 | 113,50 | 117,00 | 2,18% | 5.400,00 |
| 27.03.2026 | 117,50 | 117,50 | 114,50 | 114,50 | -2,55% | 81,00 |
| 26.03.2026 | 115,50 | 117,50 | 115,50 | 117,50 | 1,29% | - |
| 25.03.2026 | 117,50 | 118,00 | 115,50 | 116,00 | -0,43% | 12.600,00 |
| 24.03.2026 | 116,50 | 118,50 | 115,50 | 116,50 | 0,00% | - |
| 23.03.2026 | 113,50 | 117,50 | 113,50 | 116,50 | 1,75% | - |
| 20.03.2026 | 113,50 | 114,50 | 113,00 | 114,50 | 0,88% | - |
| 19.03.2026 | 115,50 | 116,50 | 113,00 | 113,50 | -1,73% | - |
| 18.03.2026 | 118,50 | 118,50 | 115,50 | 115,50 | -1,70% | 11.400,00 |
| 17.03.2026 | 116,50 | 118,50 | 115,50 | 117,50 | 0,00% | 5.700,00 |
| 16.03.2026 | 117,50 | 119,00 | 115,50 | 117,50 | 0,86% | 5.600,00 |
| 13.03.2026 | 116,50 | 118,50 | 116,00 | 116,50 | 0,00% | 4.180,00 |
| 12.03.2026 | 115,50 | 117,50 | 114,50 | 116,50 | 0,00% | 3.300,00 |
| 11.03.2026 | 118,50 | 118,50 | 116,50 | 116,50 | -1,69% | - |
| 10.03.2026 | 118,50 | 119,50 | 117,50 | 118,50 | 0,42% | - |
| 09.03.2026 | 118,00 | 120,00 | 117,50 | 118,00 | -1,26% | - |
| 06.03.2026 | 121,00 | 121,00 | 117,50 | 119,50 | -0,83% | - |
| 05.03.2026 | 122,00 | 123,00 | 120,50 | 120,50 | -1,63% | - |
| 04.03.2026 | 121,00 | 122,50 | 119,50 | 122,50 | 0,82% | - |
| 03.03.2026 | 120,50 | 121,50 | 119,50 | 121,50 | 0,00% | - |
| 02.03.2026 | 118,50 | 121,50 | 117,50 | 121,50 | 1,67% | - |
| 27.02.2026 | 118,50 | 120,50 | 117,50 | 119,50 | 0,42% | - |
| 26.02.2026 | 119,50 | 120,50 | 119,00 | 119,00 | -0,42% | - |
| 25.02.2026 | 119,50 | 119,50 | 118,50 | 119,50 | 0,00% | - |
| 24.02.2026 | 119,50 | 119,50 | 119,50 | 119,50 | 0,00% | - |
| 23.02.2026 | 119,50 | 121,50 | 118,50 | 119,50 | -0,83% | - |
| 20.02.2026 | 119,50 | 120,50 | 118,50 | 120,50 | 0,84% | - |
| 19.02.2026 | 119,50 | 121,50 | 118,50 | 119,50 | 0,00% | - |
| 18.02.2026 | 121,50 | 121,50 | 118,50 | 119,50 | -1,65% | - |
| 17.02.2026 | 119,50 | 121,50 | 119,50 | 121,50 | 1,67% | - |
| 16.02.2026 | 119,50 | 119,50 | 119,50 | 119,50 | 0,84% | - |
| 13.02.2026 | 119,50 | 120,00 | 117,50 | 118,50 | -0,42% | - |
| 12.02.2026 | 120,50 | 121,50 | 119,00 | 119,00 | 0,00% | - |
| 11.02.2026 | 119,50 | 120,50 | 117,50 | 119,00 | -0,42% | - |
| 10.02.2026 | 117,50 | 119,50 | 116,50 | 119,50 | 2,14% | - |
| 09.02.2026 | 120,50 | 120,50 | 116,50 | 117,00 | -2,90% | - |
| 06.02.2026 | 120,50 | 122,50 | 119,50 | 120,50 | 0,00% | 4.000,00 |
| 05.02.2026 | 119,50 | 121,50 | 118,50 | 120,50 | 0,84% | - |
| 04.02.2026 | 117,50 | 120,00 | 117,50 | 119,50 | 2,14% | - |
| 03.02.2026 | 116,50 | 118,50 | 115,50 | 117,00 | 0,43% | - |
| 02.02.2026 | 113,50 | 116,50 | 113,50 | 116,50 | 2,64% | - |