209,939$
0,78%
Echtzeit-Aktienkurs Cintas Corp.
Bid:
Ask:
Aktienkurse zur Cintas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 208,76 | 210,22 | 207,67 | 210,03 | 0,82% | 1.768.788,00 |
| 28.08.2025 | 213,13 | 213,37 | 206,55 | 208,32 | -2,29% | 2.326.400,00 |
| 27.08.2025 | 212,59 | 213,72 | 211,24 | 213,20 | 0,10% | 2.115.406,00 |
| 26.08.2025 | 211,80 | 213,55 | 211,35 | 212,99 | 0,53% | 3.073.094,00 |
| 25.08.2025 | 214,83 | 215,30 | 210,80 | 211,86 | -1,73% | 3.863.129,00 |
| 22.08.2025 | 217,12 | 218,70 | 215,05 | 215,59 | -0,24% | 1.449.077,00 |
| 21.08.2025 | 216,73 | 217,52 | 215,00 | 216,11 | -0,29% | 922.028,00 |
| 20.08.2025 | 217,79 | 219,87 | 216,32 | 216,73 | 0,14% | 1.915.528,00 |
| 19.08.2025 | 214,30 | 217,01 | 214,01 | 216,43 | 1,00% | 1.994.269,00 |
| 18.08.2025 | 216,62 | 216,62 | 214,11 | 214,28 | -1,05% | 1.762.363,00 |
| 15.08.2025 | 221,28 | 221,36 | 216,17 | 216,55 | -2,17% | 1.398.802,00 |
| 14.08.2025 | 225,21 | 225,85 | 221,28 | 221,36 | -1,66% | 1.057.347,00 |
| 13.08.2025 | 223,65 | 225,43 | 222,98 | 225,10 | 0,80% | 1.118.644,00 |
| 12.08.2025 | 223,90 | 224,26 | 221,80 | 223,31 | -0,25% | 1.468.244,00 |
| 11.08.2025 | 225,92 | 226,67 | 223,38 | 223,88 | -1,06% | 1.108.313,00 |
| 08.08.2025 | 223,43 | 226,75 | 223,41 | 226,27 | 1,28% | 1.739.751,00 |
| 07.08.2025 | 225,96 | 225,98 | 222,97 | 223,40 | -0,39% | 1.069.476,00 |
| 06.08.2025 | 223,50 | 224,54 | 221,72 | 224,28 | 0,64% | 1.336.034,00 |
| 05.08.2025 | 225,08 | 225,49 | 222,40 | 222,86 | -0,99% | 1.343.632,00 |
| 04.08.2025 | 220,92 | 225,44 | 220,65 | 225,09 | 1,62% | 1.431.851,00 |
| 01.08.2025 | 222,61 | 222,61 | 219,03 | 221,50 | -0,47% | 1.304.414,00 |
| 31.07.2025 | 223,40 | 225,87 | 221,46 | 222,55 | -0,26% | 1.456.385,00 |
| 30.07.2025 | 222,87 | 224,34 | 221,67 | 223,13 | 0,20% | 1.539.774,00 |
| 29.07.2025 | 221,56 | 223,10 | 220,11 | 222,68 | 1,04% | 1.101.325,00 |
| 28.07.2025 | 222,13 | 222,46 | 220,09 | 220,38 | -1,42% | 984.886,00 |
| 25.07.2025 | 222,82 | 224,43 | 222,25 | 223,56 | 0,31% | 1.074.819,00 |
| 24.07.2025 | 221,63 | 224,59 | 220,17 | 222,88 | 0,76% | 1.453.180,00 |
| 23.07.2025 | 219,68 | 221,28 | 218,10 | 221,20 | 0,69% | 1.355.387,00 |
| 22.07.2025 | 221,27 | 223,55 | 219,44 | 219,68 | -0,74% | 1.318.867,00 |
| 21.07.2025 | 221,23 | 223,18 | 220,50 | 221,32 | -0,28% | 1.523.620,00 |
| 18.07.2025 | 224,08 | 225,62 | 221,29 | 221,94 | 0,01% | 2.528.223,00 |
| 17.07.2025 | 211,47 | 222,34 | 209,50 | 221,92 | 3,69% | 3.454.404,00 |
| 16.07.2025 | 213,53 | 214,07 | 211,42 | 214,02 | 0,37% | 1.619.510,00 |
| 15.07.2025 | 216,47 | 216,47 | 213,06 | 213,24 | -1,69% | 1.219.783,00 |
| 14.07.2025 | 215,59 | 217,92 | 215,04 | 216,90 | 0,68% | 923.487,00 |
| 11.07.2025 | 216,55 | 216,55 | 214,69 | 215,44 | -0,52% | 1.035.342,00 |
| 10.07.2025 | 216,21 | 217,65 | 214,87 | 216,56 | -0,04% | 1.002.313,00 |
| 09.07.2025 | 215,44 | 216,75 | 214,13 | 216,64 | 0,63% | 1.066.448,00 |
| 08.07.2025 | 216,87 | 217,97 | 215,04 | 215,29 | -1,03% | 1.454.195,00 |
| 07.07.2025 | 219,34 | 220,28 | 216,87 | 217,54 | -0,83% | 1.385.528,00 |
| 03.07.2025 | 215,86 | 219,89 | 215,48 | 219,36 | 1,72% | 942.340,00 |
| 02.07.2025 | 222,69 | 223,19 | 214,86 | 215,66 | -3,86% | 2.717.116,00 |
| 01.07.2025 | 224,30 | 225,01 | 222,79 | 224,31 | 0,65% | 1.282.352,00 |
| 30.06.2025 | 220,84 | 223,50 | 220,41 | 222,87 | 0,96% | 1.378.789,00 |
| 27.06.2025 | 220,92 | 222,85 | 219,79 | 220,75 | 0,14% | 1.565.530,00 |
| 26.06.2025 | 220,06 | 220,53 | 218,28 | 220,44 | 0,55% | 1.106.955,00 |
| 25.06.2025 | 222,68 | 222,68 | 218,09 | 219,24 | -1,77% | 1.280.275,00 |
| 24.06.2025 | 222,02 | 223,26 | 219,55 | 223,20 | 1,04% | 1.467.713,00 |
| 23.06.2025 | 220,02 | 220,94 | 218,30 | 220,90 | 1,03% | 1.238.499,00 |
| 20.06.2025 | 221,62 | 221,82 | 217,80 | 218,65 | -0,80% | 2.667.493,00 |
| 18.06.2025 | 221,32 | 222,32 | 219,77 | 220,42 | -0,41% | 1.841.059,00 |
| 17.06.2025 | 222,10 | 222,63 | 220,30 | 221,32 | -0,52% | 1.451.115,00 |
| 16.06.2025 | 223,52 | 224,84 | 222,13 | 222,47 | 0,22% | 699.531,00 |
| 13.06.2025 | 221,99 | 224,79 | 221,45 | 221,98 | -0,71% | 1.253.128,00 |
| 12.06.2025 | 221,53 | 223,61 | 220,97 | 223,57 | 0,83% | 1.467.200,00 |
| 11.06.2025 | 221,94 | 222,64 | 219,82 | 221,72 | -0,23% | 1.520.878,00 |
| 10.06.2025 | 224,16 | 224,38 | 221,04 | 222,22 | -1,06% | 2.099.871,00 |
| 09.06.2025 | 226,94 | 227,17 | 222,67 | 224,60 | -1,34% | 1.154.904,00 |
| 06.06.2025 | 228,78 | 229,24 | 226,99 | 227,66 | 0,33% | 1.010.279,00 |
| 05.06.2025 | 227,57 | 228,12 | 226,12 | 226,90 | -0,21% | 1.286.201,00 |
| 04.06.2025 | 228,25 | 228,66 | 226,82 | 227,37 | -0,09% | 1.302.916,00 |
| 03.06.2025 | 226,48 | 227,77 | 225,04 | 227,58 | 0,39% | 1.390.968,00 |
| 02.06.2025 | 225,00 | 226,72 | 223,65 | 226,69 | 0,08% | 1.135.169,00 |
| 30.05.2025 | 225,48 | 227,80 | 224,43 | 226,50 | 0,78% | 2.393.746,00 |
| 29.05.2025 | 225,10 | 225,95 | 223,21 | 224,75 | -0,15% | 974.193,00 |
| 28.05.2025 | 226,01 | 226,87 | 224,89 | 225,08 | -0,35% | 994.865,00 |
| 27.05.2025 | 224,43 | 226,16 | 223,34 | 225,88 | 1,62% | 1.603.878,00 |
| 23.05.2025 | 220,00 | 223,07 | 219,01 | 222,29 | 0,28% | 1.296.336,00 |
| 22.05.2025 | 220,39 | 222,93 | 219,90 | 221,66 | 0,28% | 1.210.405,00 |
| 21.05.2025 | 221,17 | 222,77 | 220,65 | 221,05 | -0,82% | 1.298.007,00 |
| 20.05.2025 | 219,17 | 223,01 | 218,90 | 222,87 | -0,07% | 1.400.360,00 |
| 19.05.2025 | 220,85 | 223,30 | 220,00 | 223,03 | 0,99% | 1.137.237,00 |
| 16.05.2025 | 218,49 | 220,93 | 217,26 | 220,85 | 1,08% | 1.431.482,00 |
| 15.05.2025 | 214,37 | 218,71 | 214,25 | 218,49 | 2,01% | 1.376.758,00 |
| 14.05.2025 | 214,36 | 214,89 | 212,84 | 214,19 | -0,53% | 1.330.297,00 |
| 13.05.2025 | 217,40 | 218,26 | 215,22 | 215,33 | -0,77% | 1.395.035,00 |
| 12.05.2025 | 218,01 | 218,01 | 212,67 | 216,99 | 1,05% | 1.913.414,00 |
| 09.05.2025 | 215,17 | 215,48 | 214,00 | 214,74 | -0,10% | 965.225,00 |
| 08.05.2025 | 216,25 | 218,20 | 214,82 | 214,96 | -0,07% | 1.542.063,00 |
| 07.05.2025 | 213,33 | 216,20 | 212,98 | 215,11 | 0,84% | 1.970.000,00 |
| 06.05.2025 | 210,75 | 213,66 | 209,86 | 213,31 | 0,70% | 1.351.427,00 |
| 05.05.2025 | 211,00 | 212,54 | 210,10 | 211,82 | 0,13% | 1.069.170,00 |
| 02.05.2025 | 211,30 | 214,18 | 209,99 | 211,55 | 0,95% | 1.373.143,00 |
| 01.05.2025 | 210,33 | 210,88 | 206,78 | 209,55 | -1,01% | 1.439.760,00 |
| 30.04.2025 | 208,37 | 212,00 | 205,60 | 211,68 | 1,16% | 2.053.655,00 |
| 29.04.2025 | 207,15 | 209,55 | 206,73 | 209,26 | 0,47% | 1.380.396,00 |
| 28.04.2025 | 208,23 | 209,00 | 205,78 | 208,28 | -0,06% | 1.716.181,00 |
| 25.04.2025 | 209,43 | 209,91 | 206,32 | 208,40 | -0,64% | 1.172.851,00 |
| 24.04.2025 | 207,28 | 210,33 | 205,11 | 209,75 | 0,99% | 1.507.105,00 |
| 23.04.2025 | 207,22 | 210,35 | 206,06 | 207,69 | 0,90% | 1.786.522,00 |
| 22.04.2025 | 202,46 | 206,57 | 201,67 | 205,84 | 2,71% | 1.565.065,00 |
| 21.04.2025 | 204,49 | 204,60 | 197,31 | 200,41 | -2,60% | 1.405.339,00 |
| 17.04.2025 | 205,97 | 207,51 | 204,59 | 205,76 | 0,51% | 1.712.169,00 |
| 16.04.2025 | 207,34 | 208,39 | 202,94 | 204,72 | -1,67% | 1.967.671,00 |
| 15.04.2025 | 210,13 | 211,91 | 207,67 | 208,20 | -0,68% | 1.843.902,00 |
| 14.04.2025 | 206,72 | 210,58 | 206,07 | 209,62 | 1,74% | 2.183.278,00 |
| 11.04.2025 | 203,23 | 207,72 | 200,13 | 206,04 | 1,63% | 2.116.153,00 |
| 10.04.2025 | 204,21 | 205,31 | 197,76 | 202,73 | -0,62% | 2.869.502,00 |
| 09.04.2025 | 188,36 | 205,18 | 187,43 | 203,99 | 7,30% | 4.053.904,00 |
| 08.04.2025 | 194,38 | 195,72 | 188,40 | 190,11 | -0,23% | 3.735.056,00 |