129,150€
-0,10%
Echtzeit-Aktienkurs Cincinnati Financial Corp
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 129,30 | 130,88 | 128,95 | 129,13 | -0,12% | - |
| 20.02.2025 | 130,93 | 130,93 | 127,75 | 129,27 | -1,18% | - |
| 19.02.2025 | 130,63 | 131,75 | 129,60 | 130,83 | 0,06% | - |
| 18.02.2025 | 130,85 | 131,38 | 129,85 | 130,75 | -0,08% | - |
| 17.02.2025 | 130,50 | 131,10 | 130,50 | 130,85 | 0,15% | - |
| 14.02.2025 | 131,25 | 132,05 | 129,77 | 130,65 | -0,42% | - |
| 13.02.2025 | 128,75 | 131,33 | 128,10 | 131,20 | 1,98% | - |
| 12.02.2025 | 134,63 | 134,75 | 127,70 | 128,65 | -4,33% | - |
| 11.02.2025 | 134,85 | 140,02 | 130,00 | 134,48 | 2,28% | 285,00 |
| 10.02.2025 | 132,98 | 134,08 | 131,43 | 131,48 | -0,83% | 4,00 |
| 07.02.2025 | 132,85 | 134,08 | 131,75 | 132,58 | 0,00% | - |
| 06.02.2025 | 131,50 | 133,10 | 129,80 | 132,58 | 0,91% | - |
| 05.02.2025 | 130,68 | 131,68 | 129,65 | 131,38 | 0,54% | - |
| 04.02.2025 | 133,02 | 133,23 | 130,40 | 130,68 | -1,79% | - |
| 03.02.2025 | 131,10 | 134,60 | 130,90 | 133,05 | 0,72% | - |
| 31.01.2025 | 133,85 | 134,48 | 131,55 | 132,10 | -1,10% | - |
| 30.01.2025 | 132,70 | 134,27 | 131,95 | 133,58 | 0,43% | - |
| 29.01.2025 | 133,65 | 135,00 | 131,95 | 133,00 | -0,52% | - |
| 28.01.2025 | 134,25 | 135,43 | 133,05 | 133,70 | -0,37% | - |
| 27.01.2025 | 130,77 | 134,58 | 129,25 | 134,20 | 2,68% | - |
| 24.01.2025 | 130,18 | 130,90 | 129,40 | 130,70 | 0,11% | - |
| 23.01.2025 | 132,60 | 134,00 | 130,50 | 130,55 | -1,58% | - |
| 22.01.2025 | 134,38 | 136,60 | 132,43 | 132,65 | -1,36% | - |
| 21.01.2025 | 135,43 | 137,00 | 132,73 | 134,48 | -0,72% | - |
| 20.01.2025 | 136,55 | 136,63 | 135,25 | 135,45 | -1,02% | - |
| 17.01.2025 | 138,70 | 140,00 | 136,75 | 136,85 | -1,39% | - |
| 16.01.2025 | 137,27 | 139,13 | 136,83 | 138,77 | 1,11% | - |
| 15.01.2025 | 135,35 | 139,45 | 135,35 | 137,25 | 1,40% | - |
| 14.01.2025 | 132,68 | 135,45 | 131,95 | 135,35 | 1,69% | - |
| 13.01.2025 | 131,55 | 133,55 | 131,55 | 133,10 | 0,74% | - |
| 10.01.2025 | 137,40 | 137,70 | 129,93 | 132,13 | -3,82% | 100,00 |
| 09.01.2025 | 137,90 | 137,90 | 137,10 | 137,38 | 0,04% | - |
| 08.01.2025 | 137,60 | 138,63 | 135,88 | 137,33 | -0,13% | - |
| 07.01.2025 | 136,45 | 138,35 | 136,20 | 137,50 | 0,81% | 128,00 |
| 06.01.2025 | 137,80 | 139,38 | 135,80 | 136,40 | -1,07% | - |
| 03.01.2025 | 138,65 | 139,15 | 136,77 | 137,88 | -0,58% | 10,00 |
| 02.01.2025 | 137,80 | 140,58 | 137,80 | 138,68 | 1,41% | - |
| 30.12.2024 | 138,65 | 138,65 | 136,70 | 136,75 | -0,58% | - |
| 27.12.2024 | 137,33 | 140,00 | 137,33 | 137,55 | 0,13% | - |
| 23.12.2024 | 138,63 | 139,15 | 136,58 | 137,38 | -0,97% | - |
| 20.12.2024 | 137,05 | 138,83 | 135,48 | 138,73 | 1,15% | - |
| 19.12.2024 | 137,18 | 139,02 | 136,33 | 137,15 | -0,76% | - |
| 18.12.2024 | 140,88 | 141,58 | 138,00 | 138,20 | -1,93% | - |
| 17.12.2024 | 144,90 | 145,05 | 140,05 | 140,93 | -3,21% | - |
| 16.12.2024 | 144,93 | 146,52 | 144,68 | 145,60 | 0,36% | - |
| 13.12.2024 | 145,88 | 146,23 | 144,40 | 145,08 | -0,57% | - |
| 12.12.2024 | 144,52 | 146,30 | 143,77 | 145,90 | 0,88% | - |
| 11.12.2024 | 142,35 | 144,80 | 142,00 | 144,63 | 1,78% | - |
| 10.12.2024 | 145,55 | 146,18 | 141,30 | 142,10 | -2,37% | - |
| 09.12.2024 | 147,55 | 148,13 | 144,55 | 145,55 | -1,17% | - |
| 06.12.2024 | 148,45 | 149,18 | 147,23 | 147,27 | -0,92% | - |
| 05.12.2024 | 147,85 | 150,20 | 147,10 | 148,65 | 0,56% | - |
| 04.12.2024 | 148,90 | 150,15 | 147,23 | 147,83 | -0,71% | - |
| 03.12.2024 | 150,10 | 152,73 | 148,43 | 148,88 | -0,83% | - |
| 02.12.2024 | 150,95 | 152,85 | 149,60 | 150,13 | -0,81% | - |
| 29.11.2024 | 152,15 | 152,58 | 150,55 | 151,35 | -0,53% | 210,00 |
| 28.11.2024 | 151,20 | 152,55 | 151,20 | 152,15 | 0,63% | - |
| 27.11.2024 | 151,90 | 153,48 | 150,95 | 151,20 | -0,48% | - |
| 26.11.2024 | 151,90 | 152,65 | 150,98 | 151,93 | -0,02% | - |
| 25.11.2024 | 150,23 | 152,15 | 149,52 | 151,95 | 1,01% | - |
| 22.11.2024 | 147,45 | 150,60 | 147,45 | 150,43 | 1,71% | - |
| 21.11.2024 | 143,83 | 148,20 | 143,33 | 147,90 | 2,83% | - |
| 20.11.2024 | 140,83 | 144,25 | 140,83 | 143,83 | 2,13% | - |
| 19.11.2024 | 144,40 | 144,40 | 140,68 | 140,83 | -2,53% | - |
| 18.11.2024 | 144,93 | 144,93 | 142,88 | 144,48 | -0,45% | 56,00 |
| 15.11.2024 | 142,88 | 145,13 | 140,50 | 145,13 | 1,50% | - |
| 14.11.2024 | 142,95 | 143,77 | 140,83 | 142,98 | 0,62% | - |
| 13.11.2024 | 143,18 | 143,63 | 140,20 | 142,10 | -0,75% | - |
| 12.11.2024 | 142,23 | 143,40 | 141,68 | 143,18 | 1,27% | - |
| 11.11.2024 | 140,27 | 142,95 | 138,70 | 141,38 | 1,40% | - |
| 08.11.2024 | 137,00 | 139,60 | 136,27 | 139,43 | 1,75% | - |
| 07.11.2024 | 140,35 | 141,27 | 135,43 | 137,02 | -2,28% | 158,00 |
| 06.11.2024 | 131,18 | 143,75 | 131,18 | 140,23 | 9,12% | - |
| 05.11.2024 | 127,05 | 128,65 | 126,55 | 128,50 | 1,38% | - |
| 04.11.2024 | 129,30 | 129,30 | 126,45 | 126,75 | -2,35% | - |
| 01.11.2024 | 129,40 | 131,43 | 128,27 | 129,80 | 0,14% | - |
| 31.10.2024 | 132,13 | 132,65 | 129,43 | 129,63 | -1,89% | - |
| 30.10.2024 | 130,75 | 132,63 | 130,08 | 132,13 | 1,05% | - |
| 29.10.2024 | 133,68 | 134,43 | 130,70 | 130,75 | -2,06% | - |
| 28.10.2024 | 130,85 | 133,85 | 130,65 | 133,50 | 2,03% | 20,00 |
| 25.10.2024 | 127,68 | 131,23 | 127,38 | 130,85 | 2,57% | - |
| 24.10.2024 | 128,80 | 129,38 | 126,63 | 127,58 | -1,01% | - |
| 23.10.2024 | 127,88 | 129,23 | 127,30 | 128,88 | 0,76% | - |
| 22.10.2024 | 129,05 | 130,30 | 126,75 | 127,90 | -0,89% | - |
| 21.10.2024 | 130,05 | 131,02 | 129,00 | 129,05 | -0,85% | - |
| 18.10.2024 | 130,45 | 130,55 | 128,85 | 130,15 | -0,27% | - |
| 17.10.2024 | 126,83 | 131,05 | 126,83 | 130,50 | 2,90% | - |
| 16.10.2024 | 125,60 | 127,58 | 125,53 | 126,83 | 0,94% | 1,00 |
| 15.10.2024 | 125,45 | 127,50 | 124,68 | 125,65 | 0,14% | - |
| 14.10.2024 | 124,80 | 127,20 | 122,10 | 125,48 | 1,11% | 30,00 |
| 11.10.2024 | 123,45 | 125,63 | 122,98 | 124,10 | 0,45% | - |
| 10.10.2024 | 123,13 | 124,90 | 122,88 | 123,55 | 0,30% | - |
| 09.10.2024 | 121,93 | 123,93 | 121,85 | 123,18 | 0,86% | - |
| 08.10.2024 | 121,08 | 123,78 | 120,75 | 122,13 | 0,83% | - |
| 07.10.2024 | 126,43 | 126,43 | 120,48 | 121,13 | -4,23% | - |
| 04.10.2024 | 123,08 | 126,55 | 123,05 | 126,48 | 2,74% | - |
| 03.10.2024 | 123,80 | 124,25 | 122,45 | 123,10 | -0,57% | - |
| 02.10.2024 | 124,05 | 124,68 | 123,48 | 123,80 | -0,12% | - |
| 01.10.2024 | 122,25 | 124,58 | 122,08 | 123,95 | 1,37% | - |
| 30.09.2024 | 121,43 | 122,48 | 120,03 | 122,28 | 0,51% | - |