136,758$
0,09%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2026 | 143,05 | 144,50 | 141,24 | 142,56 | 0,18% | 1.664.703,00 |
| 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 | 137,20 | 139,66 | 136,18 | 138,44 | 0,93% | 1.990.719,00 |
| 02.02.2026 | 136,12 | 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 | 131,50 | 132,80 | 130,80 | 132,37 | 1,30% | 1.511.468,00 |
| 28.01.2026 | 129,41 | 131,30 | 129,01 | 130,67 | 0,28% | 1.158.472,00 |
| 27.01.2026 | 130,76 | 131,05 | 129,11 | 130,31 | -0,33% | 1.171.193,00 |
| 26.01.2026 | 129,06 | 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 | 129,09 | 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 | 131,87 | 132,74 | 130,41 | 130,82 | -0,84% | 1.418.684,00 |
| 14.01.2026 | 132,34 | 133,10 | 131,44 | 131,93 | 0,06% | 1.467.964,00 |
| 13.01.2026 | 135,71 | 135,71 | 131,26 | 131,85 | -2,51% | 1.604.819,00 |
| 12.01.2026 | 135,94 | 136,51 | 134,83 | 135,24 | -0,75% | 1.186.209,00 |
| 09.01.2026 | 137,88 | 138,62 | 136,19 | 136,26 | -1,20% | 1.113.451,00 |
| 08.01.2026 | 136,27 | 138,18 | 135,99 | 137,91 | 1,48% | 1.647.658,00 |
| 07.01.2026 | 136,67 | 137,07 | 135,39 | 135,90 | -0,75% | 1.281.040,00 |
| 06.01.2026 | 137,15 | 137,67 | 134,72 | 136,93 | -0,60% | 1.589.943,00 |
| 05.01.2026 | 136,34 | 138,61 | 136,16 | 137,75 | 0,47% | 1.461.877,00 |
| 02.01.2026 | 137,30 | 137,30 | 135,89 | 137,11 | -0,50% | 1.386.207,00 |
| 31.12.2025 | 138,81 | 138,81 | 137,78 | 137,80 | -0,75% | 719.853,00 |
| 30.12.2025 | 138,85 | 139,12 | 138,38 | 138,84 | 0,02% | 473.711,00 |
| 29.12.2025 | 139,15 | 139,19 | 138,27 | 138,81 | 0,10% | 872.977,00 |
| 26.12.2025 | 139,74 | 140,01 | 138,52 | 138,67 | -0,75% | 509.450,00 |
| 24.12.2025 | 138,94 | 140,43 | 138,31 | 139,72 | 0,46% | 674.880,00 |
| 23.12.2025 | 139,79 | 140,50 | 138,49 | 139,08 | -0,34% | 1.123.187,00 |
| 22.12.2025 | 138,89 | 140,38 | 138,20 | 139,55 | 0,39% | 981.024,00 |
| 19.12.2025 | 139,02 | 139,29 | 138,21 | 139,01 | 0,06% | 3.919.667,00 |
| 18.12.2025 | 138,08 | 139,33 | 137,33 | 138,93 | 0,41% | 1.554.962,00 |
| 17.12.2025 | 137,86 | 138,86 | 137,17 | 138,36 | 0,43% | 1.886.796,00 |
| 16.12.2025 | 139,33 | 139,92 | 137,12 | 137,77 | -0,65% | 1.819.682,00 |
| 15.12.2025 | 136,27 | 138,70 | 135,44 | 138,67 | 2,49% | 2.243.835,00 |
| 12.12.2025 | 135,59 | 136,14 | 134,93 | 135,30 | 0,01% | 1.445.423,00 |
| 11.12.2025 | 130,41 | 136,07 | 130,41 | 135,29 | 3,88% | 2.276.936,00 |
| 10.12.2025 | 130,72 | 130,87 | 129,74 | 130,24 | 0,15% | 1.960.856,00 |
| 09.12.2025 | 130,60 | 131,36 | 129,91 | 130,04 | 0,24% | 1.029.722,00 |
| 08.12.2025 | 129,87 | 130,34 | 128,30 | 129,73 | 0,23% | 1.392.232,00 |