136,550€
-1,60%
Echtzeit-Aktienkurs Cincinnati Financial Corp.
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 120,78 | 122,50 | 120,60 | 121,65 | 0,72% | - |
| 26.09.2024 | 122,28 | 122,28 | 120,38 | 120,78 | -1,25% | - |
| 25.09.2024 | 121,83 | 122,68 | 121,05 | 122,30 | 0,43% | - |
| 24.09.2024 | 122,60 | 122,70 | 121,05 | 121,78 | -0,59% | 66,00 |
| 23.09.2024 | 120,63 | 122,68 | 120,60 | 122,50 | 1,51% | - |
| 20.09.2024 | 121,63 | 121,80 | 120,18 | 120,68 | -0,88% | - |
| 19.09.2024 | 122,60 | 124,08 | 120,88 | 121,75 | -0,88% | - |
| 18.09.2024 | 122,55 | 123,40 | 121,60 | 122,83 | 0,24% | - |
| 17.09.2024 | 123,23 | 123,78 | 122,23 | 122,53 | -0,57% | - |
| 16.09.2024 | 122,30 | 123,68 | 122,05 | 123,23 | 0,53% | - |
| 13.09.2024 | 121,88 | 123,05 | 121,60 | 122,58 | 0,45% | - |
| 12.09.2024 | 121,68 | 122,23 | 121,00 | 122,03 | 0,37% | 5,00 |
| 11.09.2024 | 124,70 | 124,70 | 120,15 | 121,58 | -2,53% | - |
| 10.09.2024 | 124,50 | 125,53 | 123,78 | 124,73 | 0,10% | - |
| 09.09.2024 | 122,05 | 125,35 | 122,03 | 124,60 | 2,07% | - |
| 06.09.2024 | 122,70 | 124,10 | 121,78 | 122,08 | -0,59% | - |
| 05.09.2024 | 124,70 | 125,50 | 122,18 | 122,80 | -1,60% | - |
| 04.09.2024 | 124,60 | 125,93 | 123,68 | 124,80 | 0,32% | - |
| 03.09.2024 | 124,00 | 125,40 | 123,30 | 124,40 | 0,32% | - |
| 02.09.2024 | 124,05 | 124,05 | 123,60 | 124,00 | 0,16% | - |
| 30.08.2024 | 122,60 | 124,45 | 122,40 | 123,80 | 1,00% | - |
| 29.08.2024 | 121,23 | 122,68 | 120,53 | 122,58 | 1,11% | - |
| 28.08.2024 | 119,75 | 121,35 | 119,53 | 121,23 | 1,53% | - |
| 27.08.2024 | 118,78 | 119,55 | 118,43 | 119,40 | 0,59% | - |
| 26.08.2024 | 118,65 | 120,35 | 118,58 | 118,70 | -0,06% | - |