135,175€
1,24%
Echtzeit-Aktienkurs Cincinnati Financial Corp.
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.04.2025 | 117,50 | 119,53 | 117,08 | 118,20 | 0,64% | - |
| 14.04.2025 | 116,80 | 118,93 | 115,38 | 117,45 | 1,64% | - |
| 11.04.2025 | 116,60 | 118,18 | 112,85 | 115,55 | -1,55% | - |
| 10.04.2025 | 122,35 | 122,98 | 116,00 | 117,38 | -4,71% | - |
| 09.04.2025 | 115,95 | 123,48 | 111,65 | 123,18 | 6,44% | 15,00 |
| 08.04.2025 | 117,00 | 122,00 | 114,33 | 115,73 | -0,15% | - |
| 07.04.2025 | 120,18 | 120,20 | 113,03 | 115,90 | -3,68% | - |
| 04.04.2025 | 130,93 | 130,93 | 119,53 | 120,33 | -8,41% | - |
| 03.04.2025 | 132,65 | 136,10 | 126,30 | 131,38 | -3,52% | - |
| 02.04.2025 | 136,45 | 136,85 | 134,88 | 136,18 | -0,37% | - |
| 01.04.2025 | 136,58 | 137,68 | 134,88 | 136,68 | -0,02% | - |
| 31.03.2025 | 134,35 | 137,23 | 133,80 | 136,70 | 1,71% | - |
| 28.03.2025 | 136,83 | 137,95 | 134,27 | 134,40 | -1,63% | 30,00 |
| 27.03.2025 | 136,10 | 137,08 | 134,83 | 136,63 | 0,24% | - |
| 26.03.2025 | 134,85 | 137,40 | 132,38 | 136,30 | 3,71% | - |
| 25.03.2025 | 134,52 | 135,80 | 131,43 | 131,43 | -2,50% | - |
| 24.03.2025 | 134,33 | 135,70 | 133,58 | 134,80 | 0,07% | - |
| 21.03.2025 | 134,85 | 135,65 | 132,70 | 134,70 | -0,13% | - |
| 20.03.2025 | 135,43 | 136,63 | 134,52 | 134,88 | -0,55% | - |
| 19.03.2025 | 133,27 | 136,15 | 133,18 | 135,63 | 1,73% | - |
| 18.03.2025 | 134,52 | 135,25 | 133,23 | 133,33 | -1,11% | - |
| 17.03.2025 | 133,15 | 135,15 | 132,93 | 134,83 | 0,88% | - |
| 14.03.2025 | 130,90 | 133,73 | 130,40 | 133,65 | 2,06% | - |
| 13.03.2025 | 128,55 | 131,10 | 128,20 | 130,95 | 1,87% | - |
| 12.03.2025 | 128,43 | 129,98 | 126,20 | 128,55 | 0,12% | - |
| 11.03.2025 | 127,98 | 129,05 | 125,13 | 128,40 | 0,53% | 10,00 |
| 10.03.2025 | 129,20 | 131,10 | 127,23 | 127,73 | -1,01% | - |
| 07.03.2025 | 130,52 | 130,52 | 127,30 | 129,02 | -1,11% | - |
| 06.03.2025 | 132,73 | 132,73 | 129,35 | 130,48 | -1,66% | - |
| 05.03.2025 | 139,02 | 139,02 | 132,15 | 132,68 | -1,76% | - |
| 04.03.2025 | 140,65 | 141,15 | 135,05 | 135,05 | -3,95% | 25,00 |
| 03.03.2025 | 142,48 | 143,52 | 139,90 | 140,60 | -1,37% | - |
| 28.02.2025 | 134,83 | 142,55 | 134,83 | 142,55 | 2,61% | - |
| 27.02.2025 | 133,73 | 139,08 | 133,73 | 138,93 | 4,01% | - |
| 26.02.2025 | 133,08 | 134,43 | 132,95 | 133,58 | 0,26% | - |
| 25.02.2025 | 131,02 | 133,52 | 130,55 | 133,23 | 1,68% | - |
| 24.02.2025 | 129,15 | 131,98 | 128,58 | 131,02 | 1,47% | - |
| 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% | - |