131,025$
-0,24%
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 |
|---|---|---|---|---|---|---|
| 15.08.2025 | 131,95 | 131,98 | 130,39 | 130,56 | -0,59% | 2.700.466,00 |
| 14.08.2025 | 130,74 | 131,44 | 130,48 | 131,34 | 0,31% | 885.785,00 |
| 13.08.2025 | 129,85 | 131,25 | 129,41 | 130,94 | 1,49% | 1.181.555,00 |
| 12.08.2025 | 128,76 | 129,25 | 128,29 | 129,02 | 0,53% | 939.001,00 |
| 11.08.2025 | 128,55 | 129,24 | 128,18 | 128,34 | 0,14% | 1.127.620,00 |
| 08.08.2025 | 127,44 | 128,66 | 127,28 | 128,16 | 0,75% | 954.416,00 |
| 07.08.2025 | 129,79 | 129,79 | 126,99 | 127,21 | -1,24% | 1.172.740,00 |
| 06.08.2025 | 127,82 | 129,24 | 127,24 | 128,81 | 0,97% | 1.426.336,00 |
| 05.08.2025 | 126,49 | 127,97 | 125,84 | 127,57 | 1,08% | 1.761.153,00 |
| 04.08.2025 | 123,11 | 126,30 | 123,11 | 126,21 | 2,61% | 1.488.781,00 |
| 01.08.2025 | 124,42 | 124,42 | 122,69 | 123,00 | -1,12% | 1.797.758,00 |
| 31.07.2025 | 124,68 | 126,17 | 124,04 | 124,39 | -0,19% | 1.367.872,00 |
| 30.07.2025 | 125,24 | 125,79 | 123,94 | 124,63 | -0,01% | 2.037.875,00 |
| 29.07.2025 | 124,95 | 126,87 | 122,23 | 124,64 | 2,80% | 2.734.478,00 |
| 28.07.2025 | 123,19 | 123,36 | 120,95 | 121,24 | -1,71% | 1.860.512,00 |
| 25.07.2025 | 123,07 | 124,33 | 123,07 | 123,35 | 0,25% | 1.415.441,00 |
| 24.07.2025 | 122,89 | 123,65 | 122,11 | 123,04 | -0,15% | 1.524.301,00 |
| 23.07.2025 | 123,47 | 123,92 | 122,07 | 123,23 | 0,02% | 1.624.840,00 |
| 22.07.2025 | 121,35 | 123,52 | 121,24 | 123,21 | 1,52% | 1.408.328,00 |
| 21.07.2025 | 123,06 | 123,31 | 121,34 | 121,37 | -1,21% | 1.116.160,00 |
| 18.07.2025 | 122,90 | 124,20 | 122,76 | 122,86 | 0,43% | 1.608.552,00 |
| 17.07.2025 | 120,36 | 122,57 | 120,05 | 122,33 | 1,48% | 2.090.541,00 |
| 16.07.2025 | 121,58 | 121,58 | 119,61 | 120,55 | 0,68% | 1.698.845,00 |
| 15.07.2025 | 122,42 | 122,42 | 119,64 | 119,73 | -2,59% | 1.748.344,00 |
| 14.07.2025 | 120,58 | 122,96 | 120,51 | 122,91 | 1,63% | 1.692.394,00 |
| 11.07.2025 | 121,10 | 121,68 | 120,47 | 120,94 | -0,83% | 1.124.735,00 |
| 10.07.2025 | 121,46 | 122,12 | 120,68 | 121,95 | 0,07% | 1.589.434,00 |
| 09.07.2025 | 122,70 | 123,43 | 121,36 | 121,87 | -0,48% | 1.993.308,00 |
| 08.07.2025 | 122,79 | 123,59 | 122,20 | 122,46 | -0,85% | 1.437.219,00 |
| 07.07.2025 | 124,67 | 125,24 | 123,00 | 123,51 | -1,18% | 1.421.430,00 |
| 03.07.2025 | 123,61 | 125,20 | 122,93 | 124,99 | 1,70% | 937.213,00 |
| 02.07.2025 | 126,53 | 126,87 | 121,75 | 122,90 | -2,92% | 1.760.046,00 |
| 01.07.2025 | 126,44 | 127,55 | 125,63 | 126,60 | -0,21% | 1.314.115,00 |
| 30.06.2025 | 124,64 | 127,15 | 124,59 | 126,87 | 1,76% | 1.937.133,00 |
| 27.06.2025 | 124,54 | 125,74 | 124,08 | 124,68 | -0,05% | 3.615.943,00 |
| 26.06.2025 | 124,39 | 125,50 | 124,30 | 124,74 | 0,60% | 1.908.154,00 |
| 25.06.2025 | 126,44 | 126,44 | 123,88 | 124,00 | -2,04% | 1.279.940,00 |
| 24.06.2025 | 127,51 | 127,70 | 126,39 | 126,58 | -0,67% | 1.417.112,00 |
| 23.06.2025 | 125,57 | 127,53 | 125,41 | 127,43 | 1,04% | 1.042.737,00 |
| 20.06.2025 | 125,42 | 126,97 | 125,03 | 126,12 | 0,98% | 2.967.278,00 |
| 18.06.2025 | 125,38 | 126,29 | 124,73 | 124,90 | -0,50% | 1.473.424,00 |
| 17.06.2025 | 125,37 | 125,81 | 124,65 | 125,53 | -0,26% | 1.322.229,00 |
| 16.06.2025 | 125,61 | 127,14 | 125,61 | 125,86 | 0,50% | 1.541.242,00 |
| 13.06.2025 | 125,96 | 126,46 | 124,78 | 125,23 | -0,82% | 861.947,00 |
| 12.06.2025 | 124,23 | 126,34 | 123,98 | 126,26 | 1,52% | 1.124.524,00 |
| 11.06.2025 | 124,79 | 125,12 | 123,79 | 124,37 | -0,42% | 1.343.115,00 |
| 10.06.2025 | 126,58 | 126,58 | 124,41 | 124,90 | -1,55% | 1.244.696,00 |
| 09.06.2025 | 129,13 | 129,17 | 124,93 | 126,87 | -1,90% | 1.167.712,00 |
| 06.06.2025 | 129,39 | 129,71 | 128,40 | 129,33 | 1,01% | 1.115.182,00 |
| 05.06.2025 | 128,11 | 128,52 | 126,91 | 128,04 | 0,08% | 1.052.461,00 |
| 04.06.2025 | 129,82 | 130,05 | 127,90 | 127,94 | -1,58% | 1.422.547,00 |
| 03.06.2025 | 129,36 | 130,33 | 126,87 | 129,99 | 0,09% | 1.347.332,00 |
| 02.06.2025 | 129,22 | 129,89 | 127,89 | 129,87 | 0,02% | 1.265.434,00 |
| 30.05.2025 | 129,71 | 130,77 | 129,47 | 129,84 | -0,31% | 4.803.047,00 |
| 29.05.2025 | 129,16 | 130,34 | 129,07 | 130,25 | 0,80% | 1.288.304,00 |
| 28.05.2025 | 130,23 | 131,24 | 129,05 | 129,22 | -1,34% | 1.869.151,00 |
| 27.05.2025 | 129,65 | 131,08 | 128,84 | 130,98 | 1,60% | 1.787.942,00 |
| 23.05.2025 | 128,35 | 129,31 | 127,85 | 128,92 | -0,10% | 1.472.582,00 |
| 22.05.2025 | 129,52 | 130,09 | 128,10 | 129,05 | -0,44% | 1.289.616,00 |
| 21.05.2025 | 130,78 | 131,60 | 129,44 | 129,62 | -1,21% | 1.681.139,00 |
| 20.05.2025 | 131,82 | 131,90 | 130,88 | 131,21 | -0,35% | 1.019.238,00 |
| 19.05.2025 | 131,01 | 132,09 | 130,58 | 131,67 | 0,42% | 1.205.055,00 |
| 16.05.2025 | 129,27 | 131,26 | 129,08 | 131,12 | 1,45% | 1.569.462,00 |
| 15.05.2025 | 127,00 | 129,65 | 126,51 | 129,25 | 2,47% | 1.805.465,00 |
| 14.05.2025 | 128,01 | 128,01 | 125,82 | 126,14 | -1,40% | 1.727.568,00 |
| 13.05.2025 | 128,69 | 129,75 | 127,92 | 127,93 | -0,55% | 1.955.365,00 |
| 12.05.2025 | 128,31 | 128,65 | 125,22 | 128,64 | 0,88% | 1.587.966,00 |
| 09.05.2025 | 128,10 | 128,45 | 127,26 | 127,52 | -0,54% | 1.350.259,00 |
| 08.05.2025 | 128,03 | 129,55 | 127,65 | 128,21 | 0,34% | 1.484.427,00 |
| 07.05.2025 | 126,66 | 128,54 | 126,32 | 127,78 | 0,95% | 1.168.865,00 |
| 06.05.2025 | 125,21 | 127,00 | 124,76 | 126,58 | 0,69% | 1.404.077,00 |
| 05.05.2025 | 124,90 | 126,52 | 124,23 | 125,71 | 0,04% | 1.449.135,00 |
| 02.05.2025 | 123,03 | 125,94 | 122,56 | 125,66 | 3,14% | 1.614.635,00 |
| 01.05.2025 | 121,90 | 123,08 | 120,86 | 121,84 | -0,68% | 1.771.354,00 |
| 30.04.2025 | 121,94 | 123,13 | 120,00 | 122,67 | 0,37% | 1.871.789,00 |
| 29.04.2025 | 120,46 | 122,66 | 120,23 | 122,22 | 1,50% | 1.814.480,00 |
| 28.04.2025 | 119,02 | 120,67 | 118,81 | 120,41 | 1,39% | 1.581.079,00 |
| 25.04.2025 | 119,06 | 120,34 | 116,66 | 118,76 | -0,40% | 1.813.977,00 |
| 24.04.2025 | 118,67 | 119,77 | 117,43 | 119,24 | 0,16% | 1.699.429,00 |
| 23.04.2025 | 118,80 | 120,21 | 118,38 | 119,05 | 0,26% | 1.595.556,00 |
| 22.04.2025 | 115,68 | 119,18 | 115,68 | 118,74 | 3,96% | 1.059.897,00 |
| 21.04.2025 | 117,15 | 117,98 | 113,27 | 114,22 | -3,04% | 1.336.512,00 |
| 17.04.2025 | 117,10 | 118,87 | 116,63 | 117,80 | 0,55% | 1.403.365,00 |
| 16.04.2025 | 117,75 | 120,14 | 116,48 | 117,15 | -0,01% | 1.506.907,00 |
| 15.04.2025 | 118,11 | 118,71 | 117,06 | 117,16 | -0,43% | 1.128.139,00 |
| 14.04.2025 | 117,94 | 118,99 | 116,61 | 117,67 | 1,40% | 1.168.703,00 |
| 11.04.2025 | 114,79 | 116,98 | 112,81 | 116,05 | 1,10% | 1.351.162,00 |
| 10.04.2025 | 115,47 | 117,41 | 113,21 | 114,79 | -1,36% | 1.947.732,00 |
| 09.04.2025 | 108,65 | 116,85 | 108,23 | 116,37 | 5,69% | 1.930.114,00 |
| 08.04.2025 | 112,70 | 115,23 | 108,60 | 110,10 | 0,25% | 2.177.593,00 |
| 07.04.2025 | 110,67 | 114,00 | 107,49 | 109,83 | -3,29% | 2.716.700,00 |
| 04.04.2025 | 120,89 | 121,15 | 113,04 | 113,57 | -8,00% | 2.389.967,00 |
| 03.04.2025 | 122,94 | 125,00 | 121,98 | 123,44 | -1,14% | 2.192.862,00 |
| 02.04.2025 | 123,47 | 125,08 | 122,73 | 124,86 | 0,38% | 1.349.656,00 |
| 01.04.2025 | 122,78 | 124,87 | 122,70 | 124,39 | 0,53% | 1.243.292,00 |
| 31.03.2025 | 122,37 | 124,64 | 121,72 | 123,73 | 1,24% | 2.137.189,00 |
| 28.03.2025 | 123,62 | 124,20 | 121,96 | 122,22 | -0,62% | 1.324.797,00 |
| 27.03.2025 | 122,64 | 123,49 | 122,38 | 122,98 | 0,26% | 1.640.134,00 |
| 26.03.2025 | 122,04 | 123,70 | 122,04 | 122,66 | 0,99% | 1.033.698,00 |
| 25.03.2025 | 121,57 | 122,62 | 120,33 | 121,46 | 0,31% | 1.873.667,00 |