130,625€
-2,17%
Echtzeit-Aktienkurs Cincinnati Financial Corp.
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 133,60 | 134,13 | 129,90 | 130,83 | -2,02% | - |
| 04.09.2025 | 131,63 | 133,55 | 131,00 | 133,52 | 1,46% | - |
| 03.09.2025 | 131,33 | 132,15 | 130,50 | 131,60 | 0,21% | - |
| 02.09.2025 | 131,08 | 132,05 | 130,25 | 131,33 | -0,08% | - |
| 01.09.2025 | 131,52 | 131,55 | 130,52 | 131,43 | 0,04% | - |
| 29.08.2025 | 131,23 | 132,73 | 130,65 | 131,38 | 0,08% | - |
| 28.08.2025 | 132,10 | 132,83 | 131,02 | 131,27 | -0,89% | - |
| 27.08.2025 | 131,93 | 133,25 | 130,68 | 132,45 | 0,36% | - |
| 26.08.2025 | 131,98 | 132,55 | 130,75 | 131,98 | -0,19% | - |
| 25.08.2025 | 132,58 | 134,55 | 131,25 | 132,23 | -0,19% | 25,00 |
| 22.08.2025 | 131,83 | 133,43 | 131,25 | 132,48 | 0,47% | - |
| 21.08.2025 | 131,88 | 132,45 | 131,10 | 131,85 | 0,04% | - |
| 20.08.2025 | 130,85 | 132,35 | 130,18 | 131,80 | 0,80% | - |
| 19.08.2025 | 128,48 | 130,77 | 127,83 | 130,75 | 1,79% | - |
| 18.08.2025 | 129,10 | 129,35 | 128,27 | 128,45 | -0,45% | - |
| 15.08.2025 | 132,38 | 132,88 | 128,75 | 129,02 | -2,53% | 3,00 |
| 14.08.2025 | 131,58 | 132,70 | 130,60 | 132,38 | 0,57% | - |
| 13.08.2025 | 129,70 | 132,60 | 129,05 | 131,63 | 1,56% | - |
| 12.08.2025 | 129,05 | 129,83 | 128,65 | 129,60 | 0,45% | - |
| 11.08.2025 | 129,15 | 129,98 | 128,68 | 129,02 | 0,04% | - |
| 08.08.2025 | 129,88 | 131,13 | 128,00 | 128,98 | -0,73% | - |
| 07.08.2025 | 132,13 | 133,38 | 129,52 | 129,93 | -1,70% | - |
| 06.08.2025 | 130,05 | 132,50 | 129,00 | 132,18 | 1,65% | - |
| 05.08.2025 | 129,40 | 130,52 | 127,43 | 130,02 | 0,42% | - |
| 04.08.2025 | 126,15 | 129,52 | 126,15 | 129,48 | 2,49% | 16,00 |
| 01.08.2025 | 129,20 | 129,20 | 124,45 | 126,33 | -2,15% | 1,00 |
| 31.07.2025 | 130,73 | 132,35 | 128,65 | 129,10 | -1,38% | 50,00 |
| 30.07.2025 | 132,00 | 133,68 | 130,35 | 130,90 | -0,80% | - |
| 29.07.2025 | 131,25 | 136,55 | 127,15 | 131,95 | 3,96% | 100,00 |
| 28.07.2025 | 127,33 | 128,73 | 126,88 | 126,93 | -0,24% | - |
| 25.07.2025 | 126,23 | 127,98 | 125,68 | 127,23 | 1,15% | 1,00 |
| 24.07.2025 | 128,20 | 132,80 | 124,65 | 125,78 | -1,83% | - |
| 23.07.2025 | 128,68 | 129,63 | 127,50 | 128,13 | -0,37% | - |
| 22.07.2025 | 127,45 | 129,05 | 127,08 | 128,60 | 0,96% | - |
| 21.07.2025 | 129,65 | 130,35 | 127,28 | 127,38 | -1,74% | 3,00 |
| 18.07.2025 | 128,50 | 129,90 | 127,80 | 129,63 | 0,78% | - |
| 17.07.2025 | 126,93 | 128,85 | 126,48 | 128,63 | 1,28% | - |
| 16.07.2025 | 125,68 | 127,63 | 124,20 | 127,00 | 1,01% | - |
| 15.07.2025 | 127,98 | 128,68 | 125,50 | 125,73 | -1,78% | - |
| 14.07.2025 | 126,08 | 128,20 | 125,43 | 128,00 | 1,49% | - |
| 11.07.2025 | 126,63 | 126,78 | 125,13 | 126,13 | -0,20% | - |
| 10.07.2025 | 125,18 | 126,95 | 124,48 | 126,38 | 0,96% | - |
| 09.07.2025 | 124,60 | 125,43 | 124,15 | 125,18 | 0,42% | - |
| 08.07.2025 | 124,58 | 125,85 | 124,20 | 124,65 | -0,06% | - |
| 07.07.2025 | 127,13 | 127,70 | 124,20 | 124,73 | -1,95% | 3,00 |
| 04.07.2025 | 126,40 | 127,68 | 125,48 | 127,20 | 0,63% | - |
| 03.07.2025 | 123,85 | 126,65 | 123,83 | 126,40 | 2,20% | - |
| 02.07.2025 | 126,55 | 127,20 | 122,70 | 123,68 | -2,39% | 1,00 |
| 01.07.2025 | 126,35 | 127,43 | 125,48 | 126,70 | 0,22% | - |
| 30.06.2025 | 124,65 | 126,75 | 124,20 | 126,43 | 1,20% | - |
| 27.06.2025 | 124,58 | 125,20 | 123,58 | 124,93 | 0,22% | - |
| 26.06.2025 | 123,33 | 124,65 | 122,78 | 124,65 | 1,09% | - |
| 25.06.2025 | 126,35 | 126,78 | 123,03 | 123,30 | -2,36% | - |
| 24.06.2025 | 127,58 | 128,00 | 125,85 | 126,28 | -0,67% | - |
| 23.06.2025 | 125,48 | 127,20 | 125,10 | 127,13 | 0,73% | - |
| 20.06.2025 | 125,55 | 127,45 | 125,55 | 126,20 | 0,52% | - |
| 19.06.2025 | 126,88 | 127,10 | 125,55 | 125,55 | -1,10% | - |
| 18.06.2025 | 126,55 | 127,83 | 125,98 | 126,95 | 0,47% | - |
| 17.06.2025 | 126,90 | 126,90 | 126,08 | 126,35 | -0,41% | - |
| 16.06.2025 | 126,78 | 127,85 | 125,95 | 126,88 | 0,30% | - |
| 13.06.2025 | 128,00 | 128,55 | 126,45 | 126,50 | -1,21% | - |
| 12.06.2025 | 127,95 | 128,08 | 125,88 | 128,05 | 0,02% | - |
| 11.06.2025 | 128,83 | 129,00 | 127,15 | 128,02 | -0,47% | - |
| 10.06.2025 | 130,68 | 130,85 | 128,13 | 128,63 | -1,34% | - |
| 09.06.2025 | 132,55 | 132,75 | 127,70 | 130,38 | -1,72% | - |
| 06.06.2025 | 130,93 | 133,58 | 130,93 | 132,65 | 1,30% | - |
| 05.06.2025 | 131,10 | 131,33 | 129,18 | 130,95 | -0,27% | - |
| 04.06.2025 | 133,15 | 133,43 | 131,13 | 131,30 | -1,54% | - |
| 03.06.2025 | 132,52 | 133,80 | 130,25 | 133,35 | 0,70% | - |
| 02.06.2025 | 132,95 | 132,95 | 129,73 | 132,43 | -0,32% | - |
| 30.05.2025 | 132,25 | 133,02 | 131,33 | 132,85 | 0,72% | - |
| 29.05.2025 | 130,98 | 133,83 | 129,90 | 131,90 | 0,80% | - |
| 28.05.2025 | 132,05 | 132,40 | 130,75 | 130,85 | -0,78% | - |
| 27.05.2025 | 129,27 | 131,88 | 128,45 | 131,88 | 1,74% | - |
| 26.05.2025 | 128,30 | 129,85 | 127,80 | 129,63 | 0,91% | - |
| 23.05.2025 | 128,83 | 128,83 | 126,28 | 128,45 | -0,37% | - |
| 22.05.2025 | 129,40 | 129,95 | 127,85 | 128,93 | -0,39% | - |
| 21.05.2025 | 133,10 | 133,10 | 129,20 | 129,43 | -2,74% | - |
| 20.05.2025 | 134,30 | 134,33 | 132,77 | 133,08 | -0,86% | - |
| 19.05.2025 | 135,18 | 135,18 | 132,02 | 134,23 | -0,79% | 100,00 |
| 16.05.2025 | 133,50 | 135,33 | 132,95 | 135,30 | 1,33% | - |
| 15.05.2025 | 130,98 | 133,77 | 129,55 | 133,52 | 1,89% | - |
| 14.05.2025 | 132,83 | 133,10 | 129,23 | 131,05 | -1,34% | - |
| 13.05.2025 | 135,33 | 137,05 | 132,75 | 132,83 | -1,74% | - |
| 12.05.2025 | 131,43 | 137,90 | 130,58 | 135,18 | 2,95% | - |
| 09.05.2025 | 130,63 | 131,70 | 129,85 | 131,30 | 0,40% | - |
| 08.05.2025 | 128,50 | 132,02 | 128,45 | 130,77 | 1,79% | - |
| 07.05.2025 | 128,45 | 129,00 | 127,23 | 128,48 | 0,74% | - |
| 06.05.2025 | 127,18 | 127,93 | 125,55 | 127,53 | 0,26% | - |
| 05.05.2025 | 127,03 | 127,98 | 124,80 | 127,20 | 0,14% | - |
| 02.05.2025 | 122,90 | 127,50 | 122,90 | 127,03 | 3,36% | - |
| 30.04.2025 | 122,45 | 123,28 | 119,48 | 122,90 | 0,10% | - |
| 29.04.2025 | 119,03 | 125,70 | 118,98 | 122,78 | 3,04% | - |
| 28.04.2025 | 117,23 | 119,65 | 116,83 | 119,15 | 1,08% | - |
| 25.04.2025 | 118,85 | 120,20 | 116,28 | 117,88 | -1,05% | - |
| 24.04.2025 | 118,48 | 119,30 | 116,40 | 119,13 | 0,53% | - |
| 23.04.2025 | 116,43 | 120,65 | 116,43 | 118,50 | 1,80% | - |
| 22.04.2025 | 110,80 | 116,70 | 110,70 | 116,40 | 0,13% | - |
| 17.04.2025 | 115,95 | 117,80 | 114,70 | 116,25 | 0,15% | - |
| 16.04.2025 | 118,10 | 118,48 | 115,45 | 116,08 | -1,80% | - |