109,153$
-0,23%
Echtzeit-Aktienkurs Hartford Financial Services Group (The)
Bid:
Ask:
Aktienkurse zur Hartford Financial Services Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 109,73 | 110,28 | 108,64 | 109,04 | -0,33% | 1.319.731,00 |
| 31.12.2024 | 109,31 | 110,00 | 108,88 | 109,40 | 0,12% | 661.152,00 |
| 30.12.2024 | 109,02 | 109,75 | 108,24 | 109,27 | -0,76% | 847.509,00 |
| 27.12.2024 | 110,07 | 111,41 | 109,78 | 110,11 | -0,78% | 856.215,00 |
| 26.12.2024 | 110,26 | 111,08 | 110,00 | 110,98 | 0,37% | 574.186,00 |
| 24.12.2024 | 109,71 | 110,59 | 109,26 | 110,57 | 0,77% | 397.754,00 |
| 23.12.2024 | 108,83 | 109,90 | 108,63 | 109,72 | 0,23% | 1.095.591,00 |
| 20.12.2024 | 106,65 | 109,78 | 106,11 | 109,47 | 2,25% | 5.818.964,00 |
| 19.12.2024 | 106,85 | 108,77 | 106,85 | 107,06 | 0,00% | 1.620.328,00 |
| 18.12.2024 | 108,85 | 109,67 | 106,98 | 107,06 | -1,82% | 1.889.018,00 |
| 17.12.2024 | 109,85 | 110,06 | 108,51 | 109,05 | -1,52% | 2.117.033,00 |
| 16.12.2024 | 112,77 | 112,77 | 110,69 | 110,73 | -1,20% | 1.455.051,00 |
| 13.12.2024 | 111,99 | 112,37 | 111,21 | 112,08 | 1,05% | 1.615.671,00 |
| 12.12.2024 | 113,59 | 114,57 | 110,68 | 110,92 | -1,87% | 3.065.389,00 |
| 11.12.2024 | 113,50 | 113,55 | 111,60 | 113,03 | 0,04% | 1.875.154,00 |
| 10.12.2024 | 115,48 | 115,56 | 111,34 | 112,98 | -2,78% | 2.817.925,00 |
| 09.12.2024 | 119,48 | 119,74 | 115,61 | 116,21 | -2,79% | 2.023.557,00 |
| 06.12.2024 | 120,82 | 121,59 | 119,09 | 119,54 | -1,39% | 982.217,00 |
| 05.12.2024 | 120,98 | 122,17 | 120,76 | 121,22 | 0,51% | 1.087.903,00 |
| 04.12.2024 | 120,25 | 120,99 | 119,78 | 120,60 | -0,20% | 1.498.554,00 |
| 03.12.2024 | 122,40 | 122,40 | 120,38 | 120,84 | -0,31% | 1.156.236,00 |
| 02.12.2024 | 123,54 | 123,54 | 121,11 | 121,22 | -1,69% | 1.821.774,00 |
| 29.11.2024 | 124,00 | 124,71 | 123,20 | 123,31 | -0,35% | 816.408,00 |
| 27.11.2024 | 123,28 | 124,90 | 122,63 | 123,74 | 0,91% | 1.044.597,00 |
| 26.11.2024 | 121,06 | 122,74 | 121,06 | 122,62 | 0,91% | 1.034.374,00 |
| 25.11.2024 | 121,20 | 122,33 | 120,80 | 121,52 | 0,66% | 3.381.273,00 |
| 22.11.2024 | 119,49 | 120,88 | 119,49 | 120,72 | 0,90% | 1.063.950,00 |
| 21.11.2024 | 118,70 | 120,06 | 117,84 | 119,64 | 1,21% | 903.890,00 |
| 20.11.2024 | 117,50 | 118,66 | 116,50 | 118,21 | 1,19% | 1.584.829,00 |
| 19.11.2024 | 116,59 | 117,31 | 115,80 | 116,82 | -1,11% | 1.664.626,00 |
| 18.11.2024 | 118,11 | 118,50 | 116,95 | 118,13 | 0,15% | 875.932,00 |
| 15.11.2024 | 116,95 | 118,31 | 116,60 | 117,95 | 1,31% | 1.260.025,00 |
| 14.11.2024 | 117,35 | 117,62 | 116,07 | 116,43 | -1,03% | 1.242.253,00 |
| 13.11.2024 | 117,78 | 118,35 | 117,33 | 117,64 | -0,22% | 1.126.711,00 |
| 12.11.2024 | 117,57 | 118,51 | 117,38 | 117,90 | 0,17% | 1.414.829,00 |
| 11.11.2024 | 118,00 | 118,92 | 117,59 | 117,70 | 0,23% | 1.059.142,00 |
| 08.11.2024 | 116,01 | 117,73 | 115,44 | 117,43 | 1,94% | 1.615.147,00 |
| 07.11.2024 | 115,99 | 116,19 | 114,83 | 115,19 | -1,31% | 1.154.525,00 |
| 06.11.2024 | 117,46 | 117,64 | 115,43 | 116,72 | 4,56% | 2.309.205,00 |
| 05.11.2024 | 111,12 | 111,78 | 110,60 | 111,63 | 0,42% | 1.184.528,00 |
| 04.11.2024 | 110,30 | 111,21 | 110,06 | 111,16 | 0,97% | 1.410.605,00 |
| 01.11.2024 | 111,08 | 111,43 | 109,93 | 110,09 | -0,32% | 2.056.261,00 |
| 31.10.2024 | 112,15 | 113,02 | 110,40 | 110,44 | -2,02% | 2.486.629,00 |
| 30.10.2024 | 112,93 | 113,81 | 112,36 | 112,72 | 0,52% | 1.498.498,00 |
| 29.10.2024 | 113,36 | 113,84 | 112,09 | 112,14 | -1,10% | 2.030.407,00 |
| 28.10.2024 | 113,40 | 114,08 | 112,81 | 113,39 | 1,01% | 1.741.304,00 |
| 25.10.2024 | 113,73 | 114,64 | 111,28 | 112,26 | -6,81% | 2.956.001,00 |
| 24.10.2024 | 120,00 | 120,75 | 119,77 | 120,46 | 0,51% | 1.474.854,00 |
| 23.10.2024 | 119,61 | 120,31 | 119,26 | 119,85 | -0,17% | 1.335.006,00 |
| 22.10.2024 | 120,14 | 120,81 | 118,53 | 120,06 | -0,72% | 1.142.240,00 |
| 21.10.2024 | 122,00 | 122,41 | 120,77 | 120,93 | -0,88% | 969.943,00 |
| 18.10.2024 | 122,33 | 122,33 | 121,02 | 122,00 | -0,27% | 1.299.026,00 |
| 17.10.2024 | 121,54 | 123,23 | 121,15 | 122,33 | 2,27% | 2.373.322,00 |
| 16.10.2024 | 118,81 | 119,85 | 118,20 | 119,62 | 0,87% | 1.222.548,00 |
| 15.10.2024 | 118,93 | 120,36 | 118,33 | 118,59 | 0,08% | 1.273.305,00 |
| 14.10.2024 | 117,99 | 118,77 | 117,11 | 118,49 | 0,96% | 779.957,00 |
| 11.10.2024 | 117,14 | 118,01 | 116,69 | 117,36 | 0,90% | 1.224.440,00 |
| 10.10.2024 | 118,35 | 118,41 | 115,59 | 116,31 | 0,02% | 1.423.840,00 |
| 09.10.2024 | 115,45 | 117,27 | 115,17 | 116,29 | 0,58% | 1.840.589,00 |
| 08.10.2024 | 115,00 | 116,46 | 114,84 | 115,62 | 1,03% | 1.590.137,00 |
| 07.10.2024 | 117,75 | 118,37 | 113,53 | 114,44 | -3,09% | 2.299.631,00 |
| 04.10.2024 | 115,55 | 118,35 | 115,55 | 118,09 | 1,23% | 1.318.648,00 |
| 03.10.2024 | 117,60 | 117,71 | 116,32 | 116,66 | -0,78% | 1.366.582,00 |
| 02.10.2024 | 117,53 | 119,06 | 117,36 | 117,58 | -0,32% | 1.160.717,00 |
| 01.10.2024 | 117,34 | 118,50 | 116,90 | 117,96 | 0,30% | 1.123.431,00 |
| 30.09.2024 | 116,96 | 117,65 | 115,26 | 117,61 | 0,71% | 1.481.856,00 |
| 27.09.2024 | 116,33 | 117,37 | 115,91 | 116,78 | 0,22% | 1.110.361,00 |
| 26.09.2024 | 116,00 | 117,34 | 115,79 | 116,52 | -0,09% | 1.747.424,00 |
| 25.09.2024 | 116,79 | 117,18 | 116,32 | 116,63 | 0,14% | 892.909,00 |
| 24.09.2024 | 116,71 | 117,20 | 116,18 | 116,47 | -0,44% | 925.624,00 |
| 23.09.2024 | 116,55 | 117,40 | 116,35 | 116,98 | 0,57% | 1.510.494,00 |
| 20.09.2024 | 115,33 | 116,57 | 114,78 | 116,32 | 0,33% | 3.178.055,00 |
| 19.09.2024 | 117,52 | 117,52 | 115,50 | 115,94 | -0,65% | 1.575.623,00 |
| 18.09.2024 | 117,33 | 117,84 | 116,43 | 116,70 | -0,32% | 984.800,00 |
| 17.09.2024 | 116,63 | 117,52 | 116,33 | 117,07 | 0,38% | 1.247.048,00 |
| 16.09.2024 | 116,19 | 117,12 | 115,89 | 116,63 | 1,10% | 1.292.825,00 |
| 13.09.2024 | 115,60 | 115,60 | 114,86 | 115,36 | 0,16% | 1.337.252,00 |
| 12.09.2024 | 113,94 | 115,20 | 113,77 | 115,17 | 0,97% | 945.561,00 |
| 11.09.2024 | 116,24 | 116,24 | 113,14 | 114,06 | -2,38% | 1.453.045,00 |
| 10.09.2024 | 117,27 | 117,68 | 115,68 | 116,84 | -0,06% | 1.569.467,00 |
| 09.09.2024 | 115,35 | 117,31 | 114,92 | 116,91 | 2,11% | 1.802.161,00 |
| 06.09.2024 | 115,17 | 116,11 | 114,32 | 114,49 | -0,51% | 1.281.883,00 |
| 05.09.2024 | 116,69 | 116,95 | 113,92 | 115,08 | -0,79% | 1.620.645,00 |
| 04.09.2024 | 117,00 | 117,46 | 115,72 | 116,00 | -0,15% | 1.380.315,00 |
| 03.09.2024 | 115,42 | 116,83 | 114,96 | 116,18 | 0,07% | 2.089.115,00 |
| 30.08.2024 | 116,15 | 116,52 | 115,20 | 116,10 | -0,04% | 2.096.765,00 |
| 29.08.2024 | 114,60 | 116,32 | 113,75 | 116,15 | 1,60% | 1.860.711,00 |
| 28.08.2024 | 113,48 | 115,08 | 113,18 | 114,32 | 0,76% | 1.240.169,00 |
| 27.08.2024 | 113,49 | 114,10 | 113,17 | 113,46 | 0,39% | 1.354.006,00 |
| 26.08.2024 | 112,98 | 113,86 | 112,50 | 113,02 | 0,36% | 815.330,00 |
| 23.08.2024 | 112,16 | 112,74 | 111,61 | 112,62 | 0,86% | 1.081.750,00 |
| 22.08.2024 | 111,20 | 111,74 | 110,97 | 111,66 | 0,49% | 731.822,00 |
| 21.08.2024 | 111,04 | 111,20 | 110,30 | 111,12 | 0,23% | 867.173,00 |
| 20.08.2024 | 110,98 | 111,39 | 110,49 | 110,87 | -0,29% | 1.022.807,00 |
| 19.08.2024 | 110,46 | 111,63 | 110,46 | 111,19 | 0,66% | 1.329.403,00 |
| 16.08.2024 | 110,22 | 110,59 | 109,59 | 110,46 | 0,30% | 1.510.723,00 |
| 15.08.2024 | 110,52 | 111,29 | 109,39 | 110,13 | 0,47% | 940.042,00 |
| 14.08.2024 | 108,21 | 109,74 | 108,05 | 109,61 | 1,53% | 994.574,00 |
| 13.08.2024 | 107,54 | 108,09 | 106,32 | 107,96 | 0,81% | 1.118.238,00 |
| 12.08.2024 | 108,54 | 109,04 | 106,84 | 107,09 | -1,03% | 1.466.275,00 |