142,398$
0,07%
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 |
|---|---|---|---|---|---|---|
| 06.02.2026 | 143,53 | 144,06 | 143,53 | 144,06 | 1,24% | - |
| 05.02.2026 | 141,96 | 143,70 | 141,20 | 142,30 | 1,02% | 1.747.226,00 |
| 04.02.2026 | 138,93 | 141,53 | 138,79 | 140,86 | 1,75% | 2.263.899,00 |
| 03.02.2026 | 136,61 | 139,66 | 136,18 | 138,44 | 0,93% | 1.990.719,00 |
| 02.02.2026 | 135,61 | 137,17 | 135,00 | 137,17 | 1,56% | 2.162.071,00 |
| 30.01.2026 | 134,62 | 135,08 | 131,82 | 135,06 | 2,03% | 2.032.149,00 |
| 29.01.2026 | 131,20 | 132,80 | 130,80 | 132,37 | 1,30% | 1.511.468,00 |
| 28.01.2026 | 129,88 | 131,30 | 129,01 | 130,67 | 0,28% | 1.158.472,00 |
| 27.01.2026 | 130,65 | 131,05 | 129,11 | 130,31 | -0,33% | 1.171.193,00 |
| 26.01.2026 | 129,07 | 131,12 | 129,06 | 130,74 | 1,65% | 1.153.894,00 |
| 23.01.2026 | 129,37 | 130,36 | 127,62 | 128,62 | -1,02% | 1.843.317,00 |
| 22.01.2026 | 129,67 | 129,97 | 128,45 | 129,95 | 0,30% | 1.532.851,00 |
| 21.01.2026 | 129,32 | 130,64 | 127,88 | 129,56 | 0,59% | 1.842.495,00 |
| 20.01.2026 | 129,51 | 130,19 | 128,58 | 128,80 | -0,14% | 1.248.276,00 |
| 19.01.2026 | 128,94 | 129,12 | 128,66 | 128,98 | -0,47% | - |
| 16.01.2026 | 130,28 | 130,77 | 129,04 | 129,59 | -0,94% | 1.589.802,00 |
| 15.01.2026 | 132,48 | 132,74 | 130,41 | 130,82 | -0,84% | 1.418.684,00 |
| 14.01.2026 | 132,17 | 133,10 | 131,44 | 131,93 | 0,06% | 1.469.498,00 |
| 13.01.2026 | 135,71 | 135,71 | 131,26 | 131,85 | -2,51% | 1.869.402,00 |
| 12.01.2026 | 135,94 | 136,51 | 134,83 | 135,24 | -0,75% | 1.186.636,00 |
| 09.01.2026 | 137,74 | 138,62 | 136,19 | 136,26 | -1,20% | 1.125.507,00 |
| 08.01.2026 | 136,34 | 138,18 | 135,99 | 137,91 | 1,48% | 1.647.829,00 |
| 07.01.2026 | 136,67 | 137,07 | 135,39 | 135,90 | -0,75% | 1.281.216,00 |
| 06.01.2026 | 137,15 | 137,67 | 134,72 | 136,93 | -0,60% | 1.612.304,00 |
| 05.01.2026 | 136,34 | 138,61 | 136,16 | 137,75 | 0,47% | 1.554.083,00 |
| 02.01.2026 | 137,18 | 137,30 | 135,89 | 137,11 | -0,50% | 1.387.985,00 |
| 31.12.2025 | 138,81 | 138,81 | 137,78 | 137,80 | -0,75% | 719.853,00 |
| 30.12.2025 | 138,82 | 139,12 | 138,38 | 138,84 | 0,02% | 484.788,00 |
| 29.12.2025 | 138,95 | 139,19 | 138,27 | 138,81 | 0,10% | 877.135,00 |
| 26.12.2025 | 139,50 | 140,01 | 138,52 | 138,67 | -0,75% | 510.954,00 |
| 24.12.2025 | 138,94 | 140,43 | 138,31 | 139,72 | 0,46% | 674.880,00 |
| 23.12.2025 | 139,89 | 140,50 | 138,49 | 139,08 | -0,34% | 1.123.840,00 |
| 22.12.2025 | 138,20 | 140,38 | 138,20 | 139,55 | 0,39% | 981.118,00 |
| 19.12.2025 | 138,51 | 139,29 | 138,21 | 139,01 | 0,06% | 4.073.222,00 |
| 18.12.2025 | 137,62 | 139,33 | 137,33 | 138,93 | 0,41% | 1.598.750,00 |
| 17.12.2025 | 137,80 | 138,86 | 137,17 | 138,36 | 0,43% | 1.888.198,00 |
| 16.12.2025 | 139,33 | 139,92 | 137,12 | 137,77 | -0,65% | 1.828.120,00 |
| 15.12.2025 | 135,83 | 138,70 | 135,44 | 138,67 | 2,49% | 2.287.171,00 |
| 12.12.2025 | 135,79 | 136,14 | 134,93 | 135,30 | 0,01% | 1.495.400,00 |
| 11.12.2025 | 130,93 | 136,07 | 130,41 | 135,29 | 3,88% | 2.292.350,00 |
| 10.12.2025 | 130,72 | 130,87 | 129,74 | 130,24 | 0,15% | 1.976.297,00 |
| 09.12.2025 | 130,21 | 131,36 | 129,91 | 130,04 | 0,24% | 1.029.744,00 |
| 08.12.2025 | 129,72 | 130,34 | 128,30 | 129,73 | 0,23% | 1.415.923,00 |
| 05.12.2025 | 131,50 | 131,60 | 129,07 | 129,43 | -1,84% | 2.138.566,00 |
| 04.12.2025 | 132,50 | 133,70 | 131,61 | 131,86 | -0,89% | 1.566.525,00 |
| 03.12.2025 | 134,53 | 135,67 | 132,67 | 133,04 | -1,52% | 1.765.376,00 |
| 02.12.2025 | 135,55 | 135,68 | 134,29 | 135,10 | -0,30% | 1.837.670,00 |
| 01.12.2025 | 136,31 | 137,13 | 135,15 | 135,50 | -1,12% | 1.706.017,00 |
| 28.11.2025 | 137,51 | 138,29 | 137,03 | 137,03 | -0,26% | 630.050,00 |
| 26.11.2025 | 137,90 | 138,55 | 137,39 | 137,39 | -0,13% | 1.055.979,00 |
| 25.11.2025 | 137,15 | 138,64 | 137,04 | 137,57 | 0,68% | 1.284.815,00 |
| 24.11.2025 | 137,06 | 137,49 | 135,13 | 136,64 | 0,14% | 3.168.703,00 |
| 21.11.2025 | 135,50 | 137,43 | 134,64 | 136,45 | 1,25% | 1.502.982,00 |
| 20.11.2025 | 133,27 | 135,24 | 133,27 | 134,77 | 1,96% | 1.822.921,00 |
| 19.11.2025 | 132,95 | 133,48 | 131,40 | 132,18 | -0,71% | 1.367.662,00 |
| 18.11.2025 | 131,55 | 133,59 | 131,08 | 133,12 | 0,80% | 928.782,00 |
| 17.11.2025 | 134,47 | 134,78 | 131,77 | 132,06 | -1,34% | 1.466.260,00 |
| 14.11.2025 | 134,43 | 135,27 | 133,43 | 133,85 | 0,13% | 1.228.106,00 |
| 13.11.2025 | 133,18 | 134,24 | 132,68 | 133,68 | 0,76% | 1.379.476,00 |
| 12.11.2025 | 131,20 | 133,52 | 130,92 | 132,67 | 1,14% | 1.140.749,00 |
| 11.11.2025 | 131,14 | 131,98 | 130,66 | 131,17 | 0,24% | 833.674,00 |
| 10.11.2025 | 128,56 | 131,22 | 128,55 | 130,86 | 1,12% | 1.275.717,00 |
| 07.11.2025 | 128,34 | 129,63 | 128,34 | 129,41 | 1,15% | 1.074.717,00 |
| 06.11.2025 | 128,42 | 129,45 | 127,89 | 127,94 | -0,23% | 1.007.394,00 |
| 05.11.2025 | 128,73 | 129,99 | 128,01 | 128,23 | 0,23% | 1.484.600,00 |
| 04.11.2025 | 124,69 | 128,04 | 124,35 | 127,94 | 2,95% | 1.762.115,00 |
| 03.11.2025 | 123,93 | 124,37 | 122,70 | 124,27 | 0,07% | 1.371.668,00 |
| 31.10.2025 | 122,33 | 125,00 | 122,33 | 124,18 | 0,58% | 1.734.733,00 |
| 30.10.2025 | 122,72 | 124,08 | 122,71 | 123,46 | 0,90% | 1.319.106,00 |
| 29.10.2025 | 121,40 | 122,93 | 120,68 | 122,36 | -0,27% | 2.149.438,00 |
| 28.10.2025 | 121,39 | 123,55 | 120,33 | 122,69 | -1,82% | 2.553.216,00 |
| 27.10.2025 | 125,63 | 125,63 | 123,96 | 124,97 | -0,11% | 1.714.730,00 |
| 24.10.2025 | 125,72 | 125,72 | 124,39 | 125,11 | -0,16% | 1.460.785,00 |
| 23.10.2025 | 125,19 | 125,67 | 124,93 | 125,32 | 0,35% | 1.389.445,00 |
| 22.10.2025 | 125,79 | 126,04 | 124,67 | 124,88 | -0,18% | 1.559.593,00 |
| 21.10.2025 | 123,74 | 125,21 | 123,14 | 125,10 | 1,01% | 1.841.202,00 |
| 20.10.2025 | 125,00 | 125,29 | 123,39 | 123,85 | -0,40% | 1.481.999,00 |
| 17.10.2025 | 124,34 | 124,79 | 124,22 | 124,35 | 0,29% | - |
| 16.10.2025 | 125,02 | 125,29 | 123,58 | 123,99 | -3,63% | 2.246.902,00 |
| 15.10.2025 | 130,41 | 130,77 | 127,64 | 128,66 | -1,92% | 1.744.161,00 |
| 14.10.2025 | 129,05 | 131,40 | 128,87 | 131,18 | 1,90% | 1.343.843,00 |
| 13.10.2025 | 128,67 | 129,72 | 127,93 | 128,74 | -0,22% | 1.012.990,00 |
| 10.10.2025 | 131,04 | 131,57 | 128,82 | 129,02 | -0,85% | 1.485.409,00 |
| 09.10.2025 | 133,16 | 133,77 | 129,71 | 130,13 | -2,17% | 1.585.204,00 |
| 08.10.2025 | 134,63 | 135,00 | 132,87 | 133,01 | -0,60% | 1.069.915,00 |
| 07.10.2025 | 132,66 | 133,96 | 132,11 | 133,81 | 0,96% | 1.333.382,00 |
| 06.10.2025 | 133,34 | 134,26 | 132,09 | 132,54 | -0,69% | 1.453.864,00 |
| 03.10.2025 | 132,69 | 134,22 | 132,62 | 133,46 | 0,39% | 1.052.542,00 |
| 02.10.2025 | 132,19 | 133,18 | 131,36 | 132,94 | 0,03% | 1.007.845,00 |
| 01.10.2025 | 132,61 | 134,40 | 132,45 | 132,90 | -0,37% | 1.296.439,00 |
| 30.09.2025 | 132,57 | 133,68 | 132,13 | 133,39 | 0,86% | 969.524,00 |
| 29.09.2025 | 133,13 | 133,13 | 131,74 | 132,25 | -0,65% | 1.002.896,00 |
| 26.09.2025 | 132,66 | 134,12 | 132,24 | 133,11 | 1,17% | 925.876,00 |
| 25.09.2025 | 132,28 | 133,86 | 131,07 | 131,57 | -0,21% | 1.744.576,00 |
| 24.09.2025 | 131,30 | 132,50 | 131,30 | 131,85 | 0,03% | 1.540.313,00 |
| 23.09.2025 | 130,28 | 132,46 | 130,00 | 131,81 | 0,84% | 1.462.149,00 |
| 22.09.2025 | 130,58 | 131,24 | 129,95 | 130,71 | -0,18% | 1.167.934,00 |
| 19.09.2025 | 131,88 | 131,88 | 129,79 | 130,95 | -0,35% | 3.393.657,00 |
| 18.09.2025 | 129,98 | 132,06 | 129,98 | 131,41 | 0,58% | 1.402.931,00 |
| 17.09.2025 | 129,88 | 131,28 | 129,88 | 130,65 | 0,77% | 1.168.641,00 |