124,000€
0,26%
Echtzeit-Aktienkurs Cincinnati Financial Corp.
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 123,85 | 126,08 | 123,85 | 123,98 | 0,24% | - |
| 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% | - |
| 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 |