133,895$
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 |
|---|---|---|---|---|---|---|
| 01.07.2026 | 132,86 | 135,38 | 132,52 | 133,89 | 1,03% | 1.949.028,00 |
| 30.06.2026 | 133,76 | 133,76 | 132,31 | 132,52 | -0,73% | 1.306.459,00 |
| 29.06.2026 | 133,38 | 134,00 | 132,77 | 133,49 | -0,30% | 1.075.517,00 |
| 26.06.2026 | 131,94 | 134,06 | 131,18 | 133,89 | 2,70% | 2.381.276,00 |
| 25.06.2026 | 132,57 | 134,08 | 130,17 | 130,37 | -1,47% | 1.148.582,00 |
| 24.06.2026 | 131,87 | 133,21 | 130,69 | 132,32 | 0,75% | 1.942.628,00 |
| 23.06.2026 | 130,50 | 131,59 | 129,21 | 131,33 | 1,41% | 2.561.875,00 |
| 22.06.2026 | 129,01 | 130,39 | 128,00 | 129,50 | 1,13% | 2.061.099,00 |
| 19.06.2026 | 128,14 | 128,18 | 128,04 | 128,06 | -0,15% | - |
| 18.06.2026 | 131,12 | 131,12 | 127,91 | 128,25 | -1,07% | 3.929.187,00 |
| 17.06.2026 | 129,92 | 131,50 | 129,03 | 129,64 | -1,05% | 1.528.556,00 |
| 16.06.2026 | 130,49 | 132,03 | 130,12 | 131,02 | 0,92% | 1.081.714,00 |
| 15.06.2026 | 129,63 | 130,58 | 129,15 | 129,82 | 0,15% | 1.512.779,00 |
| 12.06.2026 | 128,55 | 129,68 | 127,41 | 129,62 | 0,95% | 1.325.632,00 |
| 11.06.2026 | 130,05 | 130,12 | 128,29 | 128,40 | -0,67% | 1.938.433,00 |
| 10.06.2026 | 129,94 | 131,43 | 129,06 | 129,26 | 0,22% | 1.689.623,00 |
| 09.06.2026 | 128,06 | 130,24 | 127,52 | 128,97 | 1,08% | 1.965.066,00 |
| 08.06.2026 | 130,75 | 131,21 | 127,53 | 127,59 | -3,44% | 1.872.606,00 |
| 05.06.2026 | 128,43 | 132,31 | 128,43 | 132,14 | 3,78% | 1.544.629,00 |
| 04.06.2026 | 127,69 | 129,48 | 126,95 | 127,33 | 1,10% | 3.303.823,00 |
| 03.06.2026 | 126,09 | 128,54 | 125,62 | 125,94 | -0,97% | 2.169.928,00 |
| 02.06.2026 | 126,65 | 128,74 | 126,29 | 127,17 | 0,47% | 2.183.578,00 |
| 01.06.2026 | 125,59 | 127,23 | 125,59 | 126,57 | -0,44% | 1.880.245,00 |
| 29.05.2026 | 128,36 | 129,20 | 126,61 | 127,13 | -1,43% | 3.261.804,00 |
| 28.05.2026 | 130,46 | 131,61 | 128,64 | 128,97 | -2,07% | 1.603.317,00 |
| 27.05.2026 | 135,13 | 136,14 | 131,49 | 131,69 | -2,71% | 1.385.797,00 |
| 26.05.2026 | 135,94 | 136,89 | 134,71 | 135,36 | -0,49% | 1.533.623,00 |
| 22.05.2026 | 136,10 | 137,17 | 135,95 | 136,02 | 0,00% | 1.067.062,00 |
| 21.05.2026 | 135,81 | 137,09 | 134,18 | 136,02 | -0,49% | 1.828.676,00 |
| 20.05.2026 | 135,29 | 136,70 | 133,69 | 136,69 | 1,24% | 2.138.469,00 |
| 19.05.2026 | 136,12 | 136,63 | 134,50 | 135,02 | -1,13% | 3.544.223,00 |
| 18.05.2026 | 133,88 | 136,92 | 133,36 | 136,56 | 1,97% | 1.638.131,00 |
| 15.05.2026 | 134,77 | 135,52 | 133,57 | 133,92 | -0,25% | 1.291.147,00 |
| 14.05.2026 | 133,47 | 134,47 | 133,17 | 134,26 | 1,23% | 1.048.788,00 |
| 13.05.2026 | 132,37 | 134,30 | 131,44 | 132,63 | -0,36% | 1.382.678,00 |
| 12.05.2026 | 132,72 | 134,26 | 131,83 | 133,11 | 0,76% | 1.231.494,00 |
| 11.05.2026 | 132,64 | 133,03 | 131,08 | 132,11 | 0,07% | 1.334.596,00 |
| 08.05.2026 | 133,37 | 133,37 | 131,65 | 132,02 | -0,49% | 1.086.461,00 |
| 07.05.2026 | 132,96 | 134,10 | 132,08 | 132,67 | -0,61% | 1.877.254,00 |
| 06.05.2026 | 134,85 | 135,36 | 132,89 | 133,49 | -0,49% | 1.408.327,00 |
| 05.05.2026 | 133,92 | 134,88 | 133,65 | 134,15 | 0,25% | 1.525.634,00 |
| 04.05.2026 | 134,62 | 136,11 | 133,34 | 133,81 | -1,47% | 1.391.025,00 |
| 01.05.2026 | 137,58 | 138,86 | 135,79 | 135,81 | -0,73% | 1.664.222,00 |
| 30.04.2026 | 134,89 | 137,86 | 134,55 | 136,81 | 0,12% | 2.581.948,00 |
| 29.04.2026 | 138,13 | 138,99 | 135,76 | 136,64 | -1,55% | 1.322.805,00 |
| 28.04.2026 | 137,98 | 139,88 | 137,83 | 138,79 | 1,52% | 1.558.895,00 |
| 27.04.2026 | 133,80 | 137,56 | 133,80 | 136,71 | 1,68% | 1.715.024,00 |
| 24.04.2026 | 137,93 | 138,96 | 134,40 | 134,45 | -3,70% | 2.566.673,00 |
| 23.04.2026 | 138,69 | 140,11 | 138,24 | 139,61 | 1,09% | 1.309.980,00 |
| 22.04.2026 | 138,95 | 139,02 | 136,50 | 138,11 | -0,75% | 1.270.303,00 |
| 21.04.2026 | 139,30 | 139,97 | 138,26 | 139,15 | 0,15% | 1.354.932,00 |
| 20.04.2026 | 139,72 | 141,61 | 138,49 | 138,94 | -0,64% | 1.105.498,00 |
| 17.04.2026 | 138,10 | 140,94 | 137,28 | 139,84 | 1,13% | 1.661.871,00 |
| 16.04.2026 | 137,92 | 138,77 | 136,90 | 138,28 | -0,34% | 1.429.731,00 |
| 15.04.2026 | 138,56 | 139,82 | 137,60 | 138,75 | -0,01% | 1.055.018,00 |
| 14.04.2026 | 138,12 | 139,24 | 137,24 | 138,77 | -0,22% | 1.231.923,00 |
| 13.04.2026 | 136,86 | 139,21 | 136,86 | 139,07 | 1,34% | 1.166.438,00 |
| 10.04.2026 | 140,01 | 140,07 | 136,36 | 137,23 | -2,26% | 1.236.560,00 |
| 09.04.2026 | 138,21 | 141,50 | 137,73 | 140,40 | 1,08% | 1.235.314,00 |
| 08.04.2026 | 136,25 | 139,05 | 136,07 | 138,90 | 2,31% | 1.262.702,00 |
| 07.04.2026 | 136,45 | 136,80 | 135,32 | 135,76 | -0,48% | 1.240.405,00 |
| 06.04.2026 | 135,99 | 136,46 | 135,32 | 136,42 | 0,17% | 1.141.430,00 |
| 02.04.2026 | 134,67 | 136,53 | 134,33 | 136,19 | 1,14% | 1.023.224,00 |
| 01.04.2026 | 134,99 | 135,75 | 134,19 | 134,65 | -0,43% | 1.290.630,00 |
| 31.03.2026 | 135,80 | 136,05 | 133,19 | 135,23 | 0,59% | 1.424.676,00 |
| 30.03.2026 | 132,76 | 135,09 | 132,12 | 134,44 | 1,60% | 1.185.773,00 |
| 27.03.2026 | 134,97 | 135,18 | 131,99 | 132,32 | -1,91% | 1.259.560,00 |
| 26.03.2026 | 134,14 | 135,20 | 133,77 | 134,89 | 0,59% | 1.172.760,00 |
| 25.03.2026 | 136,02 | 136,74 | 134,00 | 134,10 | -0,97% | 1.187.062,00 |
| 24.03.2026 | 135,43 | 136,90 | 134,88 | 135,41 | -0,01% | 1.617.277,00 |
| 23.03.2026 | 134,98 | 136,08 | 134,31 | 135,43 | 2,10% | 1.596.049,00 |
| 20.03.2026 | 132,44 | 132,96 | 130,75 | 132,65 | 0,98% | 2.414.255,00 |
| 19.03.2026 | 132,64 | 133,41 | 130,85 | 131,36 | -1,02% | 1.487.740,00 |
| 18.03.2026 | 135,38 | 135,38 | 132,46 | 132,71 | -1,94% | 1.166.800,00 |
| 17.03.2026 | 136,02 | 136,83 | 135,27 | 135,33 | 0,43% | 1.058.858,00 |
| 16.03.2026 | 133,81 | 136,83 | 133,79 | 134,75 | 1,37% | 1.284.548,00 |
| 13.03.2026 | 135,85 | 136,12 | 132,53 | 132,93 | -1,10% | 3.002.226,00 |
| 12.03.2026 | 132,73 | 135,39 | 132,17 | 134,41 | -0,41% | 1.864.844,00 |
| 11.03.2026 | 136,57 | 136,77 | 134,78 | 134,96 | -1,67% | 2.228.998,00 |
| 10.03.2026 | 137,83 | 139,22 | 136,95 | 137,25 | -0,51% | 1.121.597,00 |
| 09.03.2026 | 138,24 | 138,37 | 136,06 | 137,95 | -0,93% | 1.618.575,00 |
| 06.03.2026 | 138,45 | 139,36 | 136,55 | 139,25 | -0,31% | 1.124.900,00 |
| 05.03.2026 | 141,25 | 142,15 | 139,56 | 139,68 | -1,75% | 1.968.797,00 |
| 04.03.2026 | 140,71 | 142,50 | 139,38 | 142,17 | 0,77% | 1.347.837,00 |
| 03.03.2026 | 140,00 | 141,54 | 138,75 | 141,08 | -0,55% | 1.365.581,00 |
| 02.03.2026 | 139,53 | 142,45 | 139,12 | 141,86 | 0,73% | 1.413.319,00 |
| 27.02.2026 | 141,64 | 141,89 | 139,13 | 140,83 | -0,17% | 3.917.341,00 |
| 26.02.2026 | 141,74 | 142,81 | 140,69 | 141,07 | 0,01% | 1.282.637,00 |
| 25.02.2026 | 140,54 | 141,23 | 139,23 | 141,06 | 0,37% | 1.090.230,00 |
| 24.02.2026 | 140,00 | 141,30 | 138,97 | 140,54 | 0,00% | 1.631.443,00 |
| 23.02.2026 | 142,45 | 143,62 | 140,36 | 140,54 | -1,16% | 1.693.866,00 |
| 20.02.2026 | 141,64 | 142,24 | 139,86 | 142,19 | 1,34% | 1.522.784,00 |
| 19.02.2026 | 141,23 | 142,37 | 139,87 | 140,31 | -0,67% | 1.147.772,00 |
| 18.02.2026 | 143,16 | 143,74 | 139,98 | 141,26 | -1,58% | 2.456.053,00 |
| 17.02.2026 | 143,40 | 143,98 | 142,29 | 143,53 | 1,61% | 1.281.509,00 |
| 13.02.2026 | 141,03 | 142,28 | 139,60 | 141,25 | -0,45% | 1.247.648,00 |
| 12.02.2026 | 143,01 | 143,80 | 141,53 | 141,89 | -0,09% | 1.585.414,00 |
| 11.02.2026 | 141,43 | 142,35 | 139,92 | 142,02 | 0,28% | 1.558.917,00 |
| 10.02.2026 | 139,27 | 142,07 | 138,93 | 141,63 | 1,61% | 2.034.448,00 |
| 09.02.2026 | 142,29 | 143,57 | 138,98 | 139,38 | -2,23% | 1.377.072,00 |