138,575€
0,71%
Echtzeit-Aktienkurs Cincinnati Financial Corp
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 137,60 | 140,05 | 136,77 | 138,95 | 0,98% | 3,00 |
| 02.02.2026 | 135,83 | 137,95 | 133,83 | 137,60 | 2,97% | - |
| 30.01.2026 | 132,18 | 133,68 | 131,05 | 133,63 | 0,85% | - |
| 29.01.2026 | 132,45 | 134,80 | 131,02 | 132,50 | 0,34% | - |
| 28.01.2026 | 131,52 | 133,55 | 130,68 | 132,05 | 0,65% | - |
| 27.01.2026 | 133,02 | 133,80 | 130,35 | 131,20 | -1,33% | - |
| 26.01.2026 | 132,77 | 134,45 | 131,85 | 132,98 | 0,13% | - |
| 23.01.2026 | 134,52 | 135,05 | 131,90 | 132,80 | -1,63% | - |
| 22.01.2026 | 138,33 | 139,58 | 134,50 | 135,00 | -2,33% | - |
| 21.01.2026 | 137,52 | 138,83 | 136,45 | 138,23 | 0,58% | - |
| 20.01.2026 | 138,55 | 139,15 | 136,20 | 137,43 | -0,81% | - |
| 19.01.2026 | 138,35 | 139,63 | 137,80 | 138,55 | -1,07% | - |
| 16.01.2026 | 140,45 | 141,18 | 139,45 | 140,05 | -0,37% | - |
| 15.01.2026 | 140,58 | 142,58 | 140,48 | 140,58 | 0,12% | - |
| 14.01.2026 | 138,50 | 140,68 | 137,50 | 140,40 | 1,78% | - |
| 13.01.2026 | 140,30 | 141,25 | 137,88 | 137,95 | -1,97% | - |
| 12.01.2026 | 140,18 | 141,08 | 138,38 | 140,73 | -0,28% | - |
| 09.01.2026 | 141,38 | 142,75 | 140,85 | 141,13 | -0,65% | - |
| 08.01.2026 | 139,58 | 142,73 | 138,65 | 142,05 | 1,74% | - |
| 07.01.2026 | 139,43 | 139,90 | 137,27 | 139,63 | 0,69% | - |
| 06.01.2026 | 138,13 | 139,23 | 136,55 | 138,68 | 0,09% | - |
| 05.01.2026 | 138,20 | 139,70 | 136,63 | 138,55 | 0,64% | - |
| 02.01.2026 | 139,02 | 139,60 | 136,83 | 137,68 | -1,71% | - |
| 30.12.2025 | 140,13 | 140,55 | 139,93 | 140,08 | -0,34% | - |
| 29.12.2025 | 140,23 | 142,43 | 139,33 | 140,55 | -0,09% | - |
| 23.12.2025 | 140,60 | 142,95 | 140,60 | 140,68 | -0,88% | - |
| 22.12.2025 | 142,38 | 142,98 | 140,02 | 141,93 | -0,56% | - |
| 19.12.2025 | 143,30 | 143,77 | 142,13 | 142,73 | -0,49% | - |
| 18.12.2025 | 142,38 | 143,43 | 140,70 | 143,43 | 0,88% | - |
| 17.12.2025 | 140,80 | 142,35 | 140,08 | 142,18 | 1,54% | - |
| 16.12.2025 | 142,18 | 142,83 | 139,02 | 140,02 | -1,34% | - |
| 15.12.2025 | 141,23 | 142,55 | 140,75 | 141,93 | 0,62% | - |
| 12.12.2025 | 140,60 | 142,33 | 140,27 | 141,05 | -0,27% | - |
| 11.12.2025 | 140,43 | 141,65 | 137,85 | 141,43 | 1,04% | - |
| 10.12.2025 | 138,93 | 140,05 | 138,27 | 139,98 | 0,72% | - |
| 09.12.2025 | 139,02 | 140,20 | 138,25 | 138,98 | 0,32% | - |
| 08.12.2025 | 139,40 | 139,63 | 137,83 | 138,52 | -0,73% | - |
| 05.12.2025 | 140,02 | 140,52 | 138,85 | 139,55 | -0,29% | - |
| 04.12.2025 | 139,68 | 140,83 | 138,90 | 139,95 | 0,30% | - |
| 03.12.2025 | 140,90 | 141,30 | 138,52 | 139,52 | -1,27% | - |
| 02.12.2025 | 143,10 | 143,58 | 140,63 | 141,33 | -1,34% | - |
| 01.12.2025 | 144,50 | 145,13 | 142,75 | 143,25 | -0,83% | - |
| 28.11.2025 | 145,63 | 146,23 | 144,27 | 144,45 | -0,58% | - |
| 27.11.2025 | 146,30 | 146,30 | 145,05 | 145,30 | -0,34% | - |
| 26.11.2025 | 146,15 | 147,50 | 145,30 | 145,80 | -0,05% | - |
| 25.11.2025 | 144,68 | 146,40 | 143,83 | 145,88 | 0,64% | - |
| 24.11.2025 | 144,13 | 145,27 | 142,88 | 144,95 | 0,54% | 12,00 |
| 21.11.2025 | 141,98 | 145,85 | 141,43 | 144,18 | 1,98% | - |
| 20.11.2025 | 140,18 | 143,08 | 140,18 | 141,38 | 0,93% | - |
| 19.11.2025 | 141,15 | 141,23 | 139,20 | 140,08 | -0,30% | - |
| 18.11.2025 | 139,27 | 140,50 | 138,20 | 140,50 | 1,01% | - |
| 17.11.2025 | 141,02 | 142,18 | 139,02 | 139,10 | -1,68% | - |
| 14.11.2025 | 142,73 | 143,43 | 140,77 | 141,48 | -1,53% | 14,00 |
| 13.11.2025 | 143,98 | 144,40 | 143,08 | 143,68 | -0,31% | - |
| 12.11.2025 | 143,38 | 144,95 | 142,88 | 144,13 | 0,51% | - |
| 11.11.2025 | 143,88 | 144,27 | 142,33 | 143,40 | -0,43% | - |
| 10.11.2025 | 142,33 | 144,52 | 139,95 | 144,02 | 2,15% | - |
| 07.11.2025 | 139,73 | 141,83 | 138,93 | 141,00 | 1,22% | - |
| 06.11.2025 | 139,02 | 140,20 | 138,52 | 139,30 | 0,34% | - |
| 05.11.2025 | 136,88 | 139,50 | 136,52 | 138,83 | 1,48% | - |
| 04.11.2025 | 133,55 | 136,85 | 131,65 | 136,80 | 2,22% | - |
| 03.11.2025 | 134,35 | 135,05 | 132,13 | 133,83 | -0,21% | - |
| 31.10.2025 | 133,45 | 135,05 | 132,40 | 134,10 | 0,79% | - |
| 30.10.2025 | 130,90 | 133,60 | 130,50 | 133,05 | 1,91% | - |
| 29.10.2025 | 130,23 | 131,27 | 129,38 | 130,55 | -0,91% | - |
| 28.10.2025 | 135,80 | 137,80 | 129,90 | 131,75 | -2,59% | - |
| 27.10.2025 | 134,08 | 136,85 | 134,08 | 135,25 | 0,24% | - |
| 24.10.2025 | 134,02 | 135,13 | 132,83 | 134,93 | 0,24% | - |
| 23.10.2025 | 133,93 | 134,75 | 133,45 | 134,60 | 0,28% | - |
| 22.10.2025 | 134,77 | 136,13 | 133,25 | 134,23 | -0,57% | 23,00 |
| 21.10.2025 | 133,08 | 135,20 | 132,63 | 135,00 | 1,45% | - |
| 20.10.2025 | 131,25 | 133,30 | 131,25 | 133,08 | 1,45% | - |
| 17.10.2025 | 129,55 | 131,93 | 127,45 | 131,18 | 1,20% | - |
| 16.10.2025 | 134,25 | 134,85 | 129,58 | 129,63 | -4,00% | 1,00 |
| 15.10.2025 | 137,13 | 137,65 | 133,63 | 135,02 | -1,55% | - |
| 14.10.2025 | 136,48 | 137,25 | 134,95 | 137,15 | 0,38% | 50,00 |
| 13.10.2025 | 136,83 | 139,10 | 136,00 | 136,63 | -0,94% | - |
| 10.10.2025 | 139,77 | 141,30 | 137,93 | 137,93 | -1,36% | - |
| 09.10.2025 | 142,18 | 143,48 | 139,83 | 139,83 | -2,12% | - |
| 08.10.2025 | 142,13 | 143,75 | 141,83 | 142,85 | 0,55% | - |
| 07.10.2025 | 141,05 | 143,05 | 141,05 | 142,08 | 0,96% | - |
| 06.10.2025 | 139,63 | 141,68 | 139,08 | 140,73 | 0,79% | - |
| 03.10.2025 | 136,98 | 139,73 | 136,43 | 139,63 | 1,97% | 2,00 |
| 02.10.2025 | 136,23 | 137,02 | 135,20 | 136,93 | 0,98% | - |
| 01.10.2025 | 134,75 | 136,50 | 132,95 | 135,60 | 0,72% | - |
| 30.09.2025 | 133,38 | 134,80 | 132,70 | 134,63 | 1,05% | - |
| 29.09.2025 | 134,08 | 135,20 | 132,75 | 133,23 | -0,63% | - |
| 26.09.2025 | 132,38 | 134,35 | 131,95 | 134,08 | 1,17% | - |
| 25.09.2025 | 131,65 | 134,02 | 130,88 | 132,52 | 0,84% | - |
| 24.09.2025 | 130,73 | 132,25 | 130,73 | 131,43 | 0,42% | - |
| 23.09.2025 | 132,27 | 132,27 | 129,02 | 130,88 | -0,21% | - |
| 22.09.2025 | 132,30 | 132,30 | 130,75 | 131,15 | -1,04% | - |
| 19.09.2025 | 132,35 | 133,30 | 131,20 | 132,52 | 0,44% | - |
| 18.09.2025 | 130,77 | 132,20 | 130,55 | 131,95 | 0,96% | - |
| 17.09.2025 | 129,23 | 131,68 | 129,05 | 130,70 | 1,22% | - |
| 16.09.2025 | 131,93 | 132,10 | 128,95 | 129,13 | -2,07% | - |
| 15.09.2025 | 133,80 | 134,20 | 131,40 | 131,85 | -1,46% | - |
| 12.09.2025 | 133,68 | 134,13 | 132,83 | 133,80 | 1,36% | - |
| 11.09.2025 | 130,20 | 132,95 | 129,45 | 132,00 | 1,54% | - |
| 10.09.2025 | 131,27 | 132,15 | 128,95 | 130,00 | -1,23% | - |