114,929$
-0,13%
Echtzeit-Aktienkurs Hartford Financial Services Group (The)
Bid:
Ask:
Aktienkurse zur Hartford Financial Services Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.08.2024 | 107,51 | 108,34 | 106,85 | 108,20 | 0,74% | 1.142.254,00 |
| 08.08.2024 | 105,48 | 107,85 | 105,48 | 107,40 | 2,06% | 985.997,00 |
| 07.08.2024 | 105,88 | 107,22 | 105,11 | 105,23 | 0,11% | 2.027.321,00 |
| 06.08.2024 | 105,32 | 106,53 | 104,67 | 105,11 | 0,24% | 1.618.886,00 |
| 05.08.2024 | 107,47 | 107,84 | 103,96 | 104,86 | -3,48% | 2.121.831,00 |
| 02.08.2024 | 108,86 | 110,44 | 106,95 | 108,64 | -0,89% | 1.850.189,00 |
| 01.08.2024 | 111,95 | 112,00 | 109,05 | 109,62 | -1,17% | 1.400.530,00 |
| 31.07.2024 | 111,64 | 111,96 | 110,48 | 110,92 | -0,77% | 1.868.873,00 |
| 30.07.2024 | 110,98 | 112,65 | 110,86 | 111,78 | 1,54% | 1.708.698,00 |
| 29.07.2024 | 109,50 | 110,62 | 109,16 | 110,09 | 0,42% | 1.772.781,00 |
| 26.07.2024 | 106,65 | 109,68 | 106,65 | 109,63 | 7,13% | 2.870.720,00 |
| 25.07.2024 | 102,39 | 103,83 | 102,16 | 102,33 | 0,38% | 1.381.987,00 |
| 24.07.2024 | 102,41 | 102,82 | 101,61 | 101,94 | 0,02% | 1.402.205,00 |
| 23.07.2024 | 102,22 | 102,57 | 101,48 | 101,92 | -0,16% | 1.188.080,00 |
| 22.07.2024 | 101,26 | 102,61 | 101,12 | 102,08 | 0,96% | 1.430.300,00 |
| 19.07.2024 | 104,91 | 104,91 | 101,02 | 101,11 | -3,76% | 1.805.867,00 |
| 18.07.2024 | 104,96 | 106,93 | 104,30 | 105,06 | 0,02% | 1.195.438,00 |
| 17.07.2024 | 103,41 | 105,30 | 103,30 | 105,04 | 1,99% | 1.498.876,00 |
| 16.07.2024 | 103,00 | 104,11 | 102,64 | 102,99 | 0,30% | 1.726.097,00 |
| 15.07.2024 | 101,94 | 103,31 | 101,62 | 102,68 | 0,91% | 1.050.637,00 |
| 12.07.2024 | 101,61 | 102,22 | 101,15 | 101,75 | 0,40% | 1.075.458,00 |
| 11.07.2024 | 99,81 | 101,69 | 99,65 | 101,34 | 1,24% | 1.205.303,00 |
| 10.07.2024 | 100,03 | 100,52 | 99,53 | 100,10 | 0,35% | 2.013.594,00 |
| 09.07.2024 | 99,15 | 101,24 | 99,15 | 99,75 | 0,61% | 1.307.292,00 |
| 08.07.2024 | 99,21 | 100,26 | 99,11 | 99,15 | 0,45% | 1.222.824,00 |
| 05.07.2024 | 99,39 | 99,47 | 98,16 | 98,71 | -0,91% | 992.728,00 |
| 03.07.2024 | 99,82 | 100,19 | 99,00 | 99,62 | -0,41% | 1.103.664,00 |
| 02.07.2024 | 98,99 | 100,19 | 98,96 | 100,03 | 0,14% | 1.692.883,00 |
| 01.07.2024 | 101,47 | 102,13 | 99,41 | 99,89 | -0,65% | 1.960.618,00 |
| 28.06.2024 | 101,20 | 101,89 | 100,01 | 100,54 | -2,15% | 3.119.892,00 |
| 27.06.2024 | 102,17 | 102,81 | 101,52 | 102,75 | 0,50% | 990.802,00 |
| 26.06.2024 | 102,96 | 103,04 | 100,95 | 102,24 | -1,26% | 1.039.019,00 |
| 25.06.2024 | 104,48 | 105,20 | 103,42 | 103,54 | -0,84% | 1.033.991,00 |
| 24.06.2024 | 103,01 | 104,78 | 102,77 | 104,42 | 1,44% | 1.089.911,00 |
| 21.06.2024 | 103,50 | 103,50 | 102,18 | 102,94 | -0,72% | 2.973.696,00 |
| 20.06.2024 | 103,00 | 103,96 | 102,48 | 103,69 | 1,15% | 1.274.226,00 |
| 18.06.2024 | 100,92 | 102,60 | 100,92 | 102,51 | 1,25% | 1.250.757,00 |
| 17.06.2024 | 99,52 | 101,58 | 99,52 | 101,24 | 1,78% | 1.240.124,00 |
| 14.06.2024 | 98,84 | 99,66 | 98,41 | 99,47 | -0,25% | 1.325.417,00 |
| 13.06.2024 | 99,76 | 99,76 | 98,25 | 99,72 | 0,32% | 1.756.682,00 |
| 12.06.2024 | 99,81 | 100,30 | 98,99 | 99,40 | -0,03% | 1.234.556,00 |
| 11.06.2024 | 100,33 | 100,36 | 99,00 | 99,43 | -1,43% | 1.580.552,00 |
| 10.06.2024 | 100,50 | 100,92 | 99,93 | 100,87 | 0,02% | 1.093.267,00 |
| 07.06.2024 | 100,28 | 101,51 | 100,03 | 100,85 | 1,09% | 877.460,00 |
| 06.06.2024 | 100,39 | 100,93 | 99,34 | 99,76 | -0,44% | 806.765,00 |
| 05.06.2024 | 100,65 | 100,98 | 99,58 | 100,20 | -0,38% | 1.203.536,00 |
| 04.06.2024 | 101,16 | 101,67 | 99,95 | 100,58 | -1,01% | 1.479.018,00 |
| 03.06.2024 | 102,71 | 102,75 | 100,75 | 101,61 | -1,78% | 1.123.868,00 |
| 31.05.2024 | 101,32 | 103,49 | 101,15 | 103,45 | 2,18% | 2.559.083,00 |
| 30.05.2024 | 99,48 | 101,56 | 99,12 | 101,24 | 1,49% | 1.109.250,00 |
| 29.05.2024 | 100,10 | 100,80 | 99,65 | 99,75 | -0,58% | 1.644.553,00 |
| 28.05.2024 | 101,02 | 101,47 | 100,26 | 100,33 | -0,94% | 1.560.827,00 |
| 24.05.2024 | 101,00 | 101,60 | 101,00 | 101,28 | 0,63% | 1.298.079,00 |
| 23.05.2024 | 102,10 | 102,35 | 100,48 | 100,65 | -1,69% | 1.264.780,00 |
| 22.05.2024 | 101,84 | 102,74 | 101,79 | 102,38 | 0,25% | 1.876.734,00 |
| 21.05.2024 | 102,22 | 102,82 | 101,95 | 102,12 | 0,04% | 970.886,00 |
| 20.05.2024 | 103,35 | 103,42 | 101,94 | 102,08 | -1,06% | 1.272.545,00 |
| 17.05.2024 | 102,79 | 103,57 | 102,47 | 103,17 | 0,98% | 3.411.864,00 |
| 16.05.2024 | 101,90 | 102,67 | 101,30 | 102,17 | 1,55% | 1.924.856,00 |
| 15.05.2024 | 101,00 | 101,54 | 100,01 | 100,61 | -0,71% | 1.449.497,00 |
| 14.05.2024 | 100,60 | 101,62 | 100,55 | 101,33 | 0,79% | 1.183.270,00 |
| 13.05.2024 | 101,78 | 102,21 | 100,47 | 100,54 | -1,32% | 1.272.572,00 |
| 10.05.2024 | 101,85 | 102,39 | 101,54 | 101,89 | 0,55% | 1.360.281,00 |
| 09.05.2024 | 99,45 | 101,52 | 99,41 | 101,33 | 1,66% | 1.535.713,00 |
| 08.05.2024 | 99,73 | 100,25 | 99,40 | 99,68 | 0,34% | 1.112.682,00 |
| 07.05.2024 | 99,54 | 99,80 | 99,13 | 99,34 | 0,21% | 1.060.215,00 |
| 06.05.2024 | 98,58 | 99,15 | 98,31 | 99,13 | 1,26% | 1.431.341,00 |
| 03.05.2024 | 97,05 | 98,26 | 96,31 | 97,90 | 0,42% | 1.358.945,00 |
| 02.05.2024 | 97,61 | 98,04 | 96,99 | 97,49 | 0,28% | 1.321.397,00 |
| 01.05.2024 | 96,93 | 98,14 | 96,93 | 97,22 | 0,34% | 1.775.565,00 |
| 30.04.2024 | 97,18 | 97,31 | 96,20 | 96,89 | -0,19% | 1.631.899,00 |
| 29.04.2024 | 95,09 | 97,10 | 95,00 | 97,07 | 1,86% | 1.935.821,00 |
| 26.04.2024 | 97,00 | 98,67 | 94,47 | 95,30 | -3,82% | 2.889.683,00 |
| 25.04.2024 | 99,77 | 100,07 | 98,47 | 99,09 | -0,77% | 2.006.993,00 |
| 24.04.2024 | 99,25 | 100,11 | 99,25 | 99,86 | -0,17% | 1.881.950,00 |
| 23.04.2024 | 100,27 | 100,80 | 99,54 | 100,03 | 0,21% | 1.632.010,00 |
| 22.04.2024 | 99,64 | 100,60 | 98,86 | 99,82 | 0,88% | 1.426.883,00 |
| 19.04.2024 | 97,72 | 99,07 | 97,29 | 98,95 | 2,06% | 1.484.941,00 |
| 18.04.2024 | 96,54 | 97,82 | 96,20 | 96,95 | 1,22% | 1.618.639,00 |
| 17.04.2024 | 96,54 | 97,56 | 95,52 | 95,78 | -2,00% | 2.617.467,00 |
| 16.04.2024 | 97,88 | 98,29 | 97,05 | 97,73 | 0,44% | 1.620.561,00 |