204,198$
1,29%
Echtzeit-Aktienkurs Cintas Corp.
Bid:
Ask:
Aktienkurse zur Cintas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 202,09 | 204,39 | 201,56 | 204,21 | 1,29% | - |
| 05.02.2025 | 201,30 | 202,17 | 198,96 | 201,60 | 0,49% | 2.009.292,00 |
| 04.02.2025 | 201,01 | 202,39 | 199,66 | 200,61 | -0,79% | 1.452.077,00 |
| 03.02.2025 | 202,42 | 203,00 | 198,59 | 202,21 | 0,82% | 1.789.100,00 |
| 31.01.2025 | 201,13 | 202,54 | 200,06 | 200,57 | -0,80% | 1.321.576,00 |
| 30.01.2025 | 199,42 | 202,32 | 199,42 | 202,18 | 1,82% | 883.858,00 |
| 29.01.2025 | 201,45 | 201,72 | 198,42 | 198,56 | -0,93% | 836.269,00 |
| 28.01.2025 | 202,75 | 203,12 | 200,36 | 200,43 | -1,05% | 1.471.178,00 |
| 27.01.2025 | 195,50 | 202,94 | 195,22 | 202,56 | 2,62% | 2.637.912,00 |
| 24.01.2025 | 197,06 | 198,42 | 197,01 | 197,39 | -0,21% | 874.024,00 |
| 23.01.2025 | 198,53 | 198,78 | 196,94 | 197,80 | -0,61% | 1.114.217,00 |
| 22.01.2025 | 201,23 | 201,45 | 198,95 | 199,02 | -1,10% | 1.578.125,00 |
| 21.01.2025 | 198,96 | 202,32 | 198,96 | 201,23 | 1,47% | 2.237.797,00 |
| 17.01.2025 | 201,31 | 201,31 | 197,55 | 198,31 | 0,13% | 1.673.347,00 |
| 16.01.2025 | 196,40 | 199,24 | 196,25 | 198,05 | 1,20% | 1.417.892,00 |
| 15.01.2025 | 194,86 | 196,05 | 194,00 | 195,70 | 1,78% | 1.466.838,00 |
| 14.01.2025 | 190,04 | 192,36 | 189,37 | 192,28 | 0,88% | 1.585.371,00 |
| 13.01.2025 | 188,60 | 191,18 | 187,67 | 190,60 | 0,69% | 1.587.843,00 |
| 10.01.2025 | 191,50 | 194,24 | 189,19 | 189,30 | -1,74% | 2.331.026,00 |
| 08.01.2025 | 189,34 | 193,11 | 188,33 | 192,65 | 2,08% | 3.206.403,00 |
| 07.01.2025 | 187,52 | 192,89 | 186,47 | 188,72 | 1,96% | 3.618.460,00 |
| 06.01.2025 | 185,65 | 187,02 | 184,08 | 185,10 | -0,40% | 2.589.566,00 |
| 03.01.2025 | 182,76 | 186,46 | 182,76 | 185,85 | 2,06% | 2.105.637,00 |
| 02.01.2025 | 183,59 | 184,08 | 180,98 | 182,09 | -0,33% | 1.754.371,00 |
| 31.12.2024 | 183,88 | 184,15 | 181,92 | 182,70 | -0,53% | 2.041.043,00 |
| 30.12.2024 | 182,56 | 184,55 | 180,78 | 183,68 | 0,17% | 1.867.274,00 |
| 27.12.2024 | 183,32 | 185,19 | 182,14 | 183,37 | -0,95% | 1.572.727,00 |
| 26.12.2024 | 186,95 | 187,89 | 184,97 | 185,13 | -1,71% | 1.526.660,00 |
| 24.12.2024 | 187,15 | 188,39 | 186,66 | 188,35 | 0,66% | 908.655,00 |
| 23.12.2024 | 187,13 | 188,28 | 185,34 | 187,12 | 0,10% | 2.663.202,00 |
| 20.12.2024 | 181,59 | 187,74 | 181,15 | 186,94 | 2,27% | 6.170.253,00 |
| 19.12.2024 | 192,66 | 193,69 | 182,21 | 182,79 | -10,57% | 6.209.806,00 |
| 18.12.2024 | 207,97 | 210,31 | 204,31 | 204,39 | -1,91% | 3.568.500,00 |
| 17.12.2024 | 210,00 | 212,41 | 208,03 | 208,38 | -1,61% | 3.241.438,00 |
| 16.12.2024 | 211,40 | 213,89 | 211,12 | 211,80 | 0,27% | 3.075.311,00 |
| 13.12.2024 | 210,75 | 211,98 | 209,40 | 211,22 | -0,17% | 1.370.666,00 |
| 12.12.2024 | 210,67 | 211,75 | 209,34 | 211,59 | 0,29% | 1.466.522,00 |
| 11.12.2024 | 210,14 | 212,49 | 209,80 | 210,97 | 0,39% | 1.518.992,00 |
| 10.12.2024 | 209,16 | 210,81 | 206,86 | 210,14 | 0,88% | 1.982.410,00 |
| 09.12.2024 | 220,15 | 221,29 | 206,34 | 208,30 | -6,89% | 4.021.397,00 |
| 06.12.2024 | 223,57 | 225,03 | 223,41 | 223,71 | 0,22% | 1.329.064,00 |
| 05.12.2024 | 223,37 | 224,53 | 221,64 | 223,22 | -0,17% | 1.015.241,00 |
| 04.12.2024 | 221,86 | 224,24 | 221,86 | 223,60 | 0,43% | 1.495.123,00 |
| 03.12.2024 | 223,66 | 225,26 | 220,30 | 222,65 | 0,00% | 1.391.688,00 |
| 02.12.2024 | 225,42 | 225,79 | 221,75 | 222,64 | -1,40% | 1.965.318,00 |
| 29.11.2024 | 224,80 | 226,61 | 224,33 | 225,79 | 0,78% | 981.446,00 |
| 27.11.2024 | 228,08 | 228,08 | 222,74 | 224,05 | -1,07% | 1.261.266,00 |
| 26.11.2024 | 225,29 | 228,12 | 225,12 | 226,47 | 1,15% | 1.369.662,00 |
| 25.11.2024 | 222,69 | 224,05 | 221,50 | 223,90 | 0,97% | 2.751.977,00 |
| 22.11.2024 | 221,50 | 222,77 | 220,88 | 221,76 | 0,12% | 1.414.450,00 |
| 21.11.2024 | 219,23 | 221,83 | 218,13 | 221,49 | 1,25% | 1.055.826,00 |
| 20.11.2024 | 217,17 | 218,77 | 216,21 | 218,75 | 0,36% | 1.016.232,00 |
| 19.11.2024 | 215,33 | 218,58 | 214,50 | 217,97 | 0,82% | 1.231.507,00 |
| 18.11.2024 | 215,32 | 218,29 | 214,66 | 216,20 | 0,46% | 1.610.541,00 |
| 15.11.2024 | 216,10 | 216,64 | 213,89 | 215,20 | -0,85% | 1.792.986,00 |
| 14.11.2024 | 223,00 | 223,07 | 216,68 | 217,05 | -2,94% | 1.542.872,00 |
| 13.11.2024 | 224,25 | 225,61 | 223,25 | 223,62 | -0,49% | 1.049.147,00 |
| 12.11.2024 | 224,11 | 225,44 | 223,59 | 224,73 | 0,28% | 900.372,00 |
| 11.11.2024 | 225,72 | 227,36 | 223,80 | 224,11 | 2,09% | 1.185.311,00 |
| 07.11.2024 | 217,00 | 219,87 | 216,72 | 219,52 | 1,15% | 1.380.405,00 |
| 06.11.2024 | 215,33 | 217,51 | 213,24 | 217,02 | 3,84% | 2.157.539,00 |
| 05.11.2024 | 207,70 | 210,21 | 207,14 | 208,99 | 0,69% | 1.065.087,00 |
| 04.11.2024 | 205,24 | 207,70 | 205,01 | 207,56 | 0,94% | 926.737,00 |
| 01.11.2024 | 205,95 | 207,11 | 204,88 | 205,62 | -0,09% | 1.099.834,00 |
| 31.10.2024 | 207,46 | 208,00 | 205,65 | 205,81 | -0,98% | 1.166.233,00 |
| 30.10.2024 | 209,06 | 209,33 | 207,38 | 207,85 | -0,62% | 885.602,00 |
| 29.10.2024 | 208,18 | 209,84 | 206,98 | 209,14 | 0,26% | 1.286.193,00 |
| 28.10.2024 | 208,54 | 209,49 | 207,77 | 208,59 | 0,57% | 960.931,00 |
| 25.10.2024 | 210,14 | 210,95 | 207,20 | 207,41 | -0,82% | 1.241.806,00 |
| 24.10.2024 | 210,13 | 210,77 | 208,36 | 209,13 | -0,28% | 898.199,00 |
| 23.10.2024 | 209,16 | 211,47 | 209,16 | 209,71 | -0,87% | 839.225,00 |
| 22.10.2024 | 210,07 | 212,76 | 209,67 | 211,54 | 0,00% | 1.054.041,00 |
| 21.10.2024 | 212,90 | 213,55 | 210,86 | 211,55 | -1,15% | 824.529,00 |
| 18.10.2024 | 213,91 | 214,20 | 212,83 | 214,02 | 0,09% | 1.248.001,00 |
| 17.10.2024 | 214,77 | 215,37 | 212,77 | 213,82 | 0,42% | 1.157.246,00 |
| 16.10.2024 | 210,82 | 213,40 | 210,82 | 212,93 | 1,06% | 1.141.127,00 |
| 15.10.2024 | 212,25 | 213,05 | 210,03 | 210,70 | -0,38% | 1.318.357,00 |
| 14.10.2024 | 208,52 | 212,22 | 208,25 | 211,50 | 1,66% | 944.793,00 |
| 11.10.2024 | 207,40 | 208,05 | 206,19 | 208,05 | 0,93% | 1.347.619,00 |
| 10.10.2024 | 208,61 | 209,27 | 205,61 | 206,13 | -1,44% | 1.015.326,00 |
| 09.10.2024 | 207,00 | 209,31 | 206,51 | 209,14 | 1,02% | 977.008,00 |
| 08.10.2024 | 206,00 | 207,33 | 205,46 | 207,02 | 1,25% | 1.050.969,00 |
| 07.10.2024 | 203,00 | 206,01 | 202,80 | 204,47 | -0,21% | 1.261.591,00 |
| 04.10.2024 | 205,74 | 206,12 | 202,84 | 204,91 | 0,18% | 1.747.411,00 |
| 03.10.2024 | 204,39 | 204,91 | 203,14 | 204,55 | -0,37% | 1.390.005,00 |
| 02.10.2024 | 203,24 | 205,50 | 202,38 | 205,30 | 0,71% | 1.114.376,00 |
| 01.10.2024 | 205,19 | 205,48 | 202,18 | 203,86 | -0,98% | 1.518.701,00 |
| 30.09.2024 | 203,48 | 206,18 | 203,30 | 205,88 | 1,74% | 1.819.872,00 |
| 27.09.2024 | 207,67 | 208,00 | 202,30 | 202,35 | -2,25% | 2.332.491,00 |
| 26.09.2024 | 208,82 | 211,57 | 206,48 | 207,01 | -0,10% | 2.056.542,00 |
| 25.09.2024 | 208,10 | 209,59 | 204,16 | 207,21 | 1,15% | 1.944.068,00 |
| 24.09.2024 | 203,99 | 205,63 | 202,46 | 204,85 | 0,42% | 1.689.413,00 |
| 23.09.2024 | 204,45 | 204,78 | 203,05 | 203,99 | -0,08% | 1.239.358,00 |
| 20.09.2024 | 203,79 | 204,70 | 202,65 | 204,16 | 0,21% | 3.160.626,00 |
| 19.09.2024 | 204,97 | 205,38 | 202,30 | 203,74 | 1,17% | 1.243.835,00 |
| 18.09.2024 | 203,95 | 204,77 | 201,04 | 201,38 | -1,17% | 1.333.986,00 |
| 17.09.2024 | 205,53 | 206,86 | 203,37 | 203,77 | -0,58% | 1.194.895,00 |
| 16.09.2024 | 208,05 | 208,69 | 204,29 | 204,95 | -1,36% | 1.116.367,00 |
| 13.09.2024 | 205,92 | 209,12 | 205,34 | 207,77 | 0,85% | 1.030.142,00 |
| 12.09.2024 | 205,50 | 207,49 | 201,92 | 206,02 | 0,52% | 1.340.598,00 |