155,100€
-3,69%
Echtzeit-Aktienkurs Cincinnati Financial Corp.
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 158,90 | 159,68 | 155,77 | 155,90 | -3,20% | - |
| 08.07.2026 | 166,93 | 166,93 | 160,85 | 161,05 | -3,33% | - |
| 07.07.2026 | 164,08 | 170,48 | 164,08 | 166,60 | 0,42% | - |
| 06.07.2026 | 168,50 | 169,18 | 165,90 | 165,90 | -1,50% | - |
| 03.07.2026 | 167,95 | 168,63 | 167,73 | 168,43 | 0,31% | - |
| 02.07.2026 | 164,55 | 168,00 | 163,25 | 167,90 | 2,08% | - |
| 01.07.2026 | 162,10 | 164,98 | 161,60 | 164,48 | 0,53% | - |
| 30.06.2026 | 163,43 | 164,25 | 161,52 | 163,60 | 1,55% | 7,00 |
| 29.06.2026 | 161,70 | 163,23 | 160,40 | 161,10 | 0,02% | - |
| 26.06.2026 | 156,40 | 161,08 | 154,60 | 161,08 | 3,01% | 4,00 |
| 25.06.2026 | 157,10 | 160,02 | 155,68 | 156,38 | -0,73% | 150,00 |
| 24.06.2026 | 154,45 | 158,60 | 154,05 | 157,52 | 2,42% | - |
| 23.06.2026 | 149,00 | 153,85 | 148,00 | 153,80 | 1,94% | - |
| 22.06.2026 | 148,55 | 153,27 | 147,90 | 150,88 | 1,75% | - |
| 19.06.2026 | 148,30 | 148,50 | 147,90 | 148,27 | -0,12% | - |
| 18.06.2026 | 149,10 | 151,30 | 147,83 | 148,45 | -0,47% | - |
| 17.06.2026 | 148,25 | 149,68 | 147,10 | 149,15 | 0,93% | - |
| 16.06.2026 | 146,25 | 148,75 | 145,80 | 147,77 | 0,80% | - |
| 15.06.2026 | 146,10 | 147,58 | 144,98 | 146,60 | 0,62% | - |
| 12.06.2026 | 145,38 | 146,98 | 144,18 | 145,70 | -0,61% | - |
| 11.06.2026 | 144,13 | 147,90 | 144,13 | 146,60 | 1,73% | - |
| 10.06.2026 | 141,98 | 145,23 | 140,23 | 144,10 | 1,91% | - |
| 09.06.2026 | 140,52 | 143,33 | 139,85 | 141,40 | 0,00% | - |
| 08.06.2026 | 143,70 | 144,35 | 140,85 | 141,40 | -1,27% | - |
| 05.06.2026 | 138,38 | 143,73 | 137,27 | 143,23 | 3,82% | - |
| 04.06.2026 | 136,23 | 139,52 | 135,15 | 137,95 | 1,32% | - |
| 03.06.2026 | 135,90 | 137,65 | 135,65 | 136,15 | 0,93% | - |
| 02.06.2026 | 134,77 | 135,75 | 133,98 | 134,90 | 0,00% | - |
| 01.06.2026 | 135,13 | 136,43 | 133,88 | 134,90 | -1,03% | - |
| 29.05.2026 | 137,33 | 137,80 | 135,43 | 136,30 | -0,69% | - |
| 28.05.2026 | 140,13 | 140,60 | 136,88 | 137,25 | -2,81% | - |
| 27.05.2026 | 143,68 | 144,33 | 140,85 | 141,23 | -2,00% | - |
| 26.05.2026 | 145,85 | 145,85 | 143,83 | 144,10 | -1,17% | - |
| 25.05.2026 | 144,95 | 145,98 | 144,35 | 145,80 | 0,57% | - |
| 22.05.2026 | 144,95 | 146,20 | 144,08 | 144,98 | 0,49% | - |
| 21.05.2026 | 144,90 | 145,38 | 143,45 | 144,27 | -0,26% | - |
| 20.05.2026 | 144,75 | 145,48 | 142,45 | 144,65 | 0,10% | - |
| 19.05.2026 | 144,05 | 145,30 | 142,90 | 144,50 | -0,21% | - |
| 18.05.2026 | 143,18 | 145,27 | 141,90 | 144,80 | 1,22% | - |
| 15.05.2026 | 141,68 | 144,18 | 140,48 | 143,05 | 1,17% | - |
| 14.05.2026 | 139,38 | 141,63 | 139,38 | 141,40 | 1,82% | - |
| 13.05.2026 | 139,55 | 141,05 | 138,05 | 138,88 | -0,96% | - |
| 12.05.2026 | 138,65 | 140,25 | 138,33 | 140,23 | 1,28% | - |
| 11.05.2026 | 137,05 | 138,77 | 136,83 | 138,45 | 0,69% | - |
| 08.05.2026 | 138,23 | 138,60 | 136,65 | 137,50 | 0,00% | 1,00 |
| 07.05.2026 | 136,50 | 137,98 | 135,43 | 137,50 | 0,47% | - |
| 06.05.2026 | 137,10 | 138,73 | 136,23 | 136,85 | -0,24% | - |
| 05.05.2026 | 136,50 | 137,58 | 135,63 | 137,18 | 0,68% | - |
| 04.05.2026 | 138,25 | 138,98 | 136,02 | 136,25 | -2,36% | - |
| 30.04.2026 | 139,85 | 140,65 | 137,50 | 139,55 | 0,11% | - |
| 29.04.2026 | 140,83 | 141,77 | 139,27 | 139,40 | -0,38% | - |
| 28.04.2026 | 141,13 | 143,27 | 139,52 | 139,93 | -1,25% | - |
| 27.04.2026 | 140,38 | 142,55 | 139,77 | 141,70 | 0,37% | - |
| 24.04.2026 | 143,95 | 144,30 | 141,10 | 141,18 | -2,01% | - |
| 23.04.2026 | 142,10 | 144,43 | 141,23 | 144,08 | 1,66% | - |
| 22.04.2026 | 141,83 | 143,00 | 139,68 | 141,73 | -0,68% | - |
| 21.04.2026 | 140,95 | 142,80 | 140,30 | 142,70 | 1,08% | - |
| 20.04.2026 | 141,80 | 143,25 | 140,88 | 141,18 | -0,16% | - |
| 17.04.2026 | 138,65 | 141,45 | 137,80 | 141,40 | 2,46% | - |
| 16.04.2026 | 138,15 | 139,25 | 137,38 | 138,00 | -0,50% | - |
| 15.04.2026 | 138,48 | 139,75 | 137,25 | 138,70 | -0,05% | - |
| 14.04.2026 | 139,20 | 140,30 | 137,45 | 138,77 | 0,29% | 800,00 |
| 13.04.2026 | 137,45 | 139,70 | 136,73 | 138,38 | 0,18% | - |
| 10.04.2026 | 140,10 | 140,38 | 137,00 | 138,13 | -1,64% | - |
| 09.04.2026 | 140,02 | 141,30 | 138,90 | 140,43 | 1,50% | - |
| 08.04.2026 | 137,20 | 140,88 | 136,77 | 138,35 | 0,45% | 150,00 |
| 07.04.2026 | 137,27 | 139,33 | 137,27 | 137,73 | 0,18% | - |
| 02.04.2026 | 136,00 | 138,52 | 134,43 | 137,48 | 0,64% | - |
| 01.04.2026 | 136,20 | 136,88 | 134,50 | 136,60 | 0,53% | - |
| 31.03.2026 | 136,85 | 137,88 | 134,60 | 135,88 | -0,17% | - |
| 30.03.2026 | 133,52 | 137,30 | 133,45 | 136,10 | 0,37% | - |
| 27.03.2026 | 136,60 | 137,27 | 135,43 | 135,60 | 1,35% | - |
| 26.03.2026 | 134,02 | 134,27 | 133,43 | 133,80 | -1,45% | - |
| 25.03.2026 | 136,30 | 138,02 | 135,20 | 135,77 | -1,65% | - |
| 24.03.2026 | 137,05 | 138,68 | 136,50 | 138,05 | -0,02% | - |
| 23.03.2026 | 137,60 | 140,35 | 135,35 | 138,08 | 1,04% | - |
| 20.03.2026 | 136,43 | 137,43 | 135,48 | 136,65 | 0,05% | - |
| 19.03.2026 | 139,75 | 140,58 | 135,65 | 136,58 | -2,57% | - |
| 18.03.2026 | 142,83 | 143,77 | 139,90 | 140,18 | -2,20% | - |
| 17.03.2026 | 144,75 | 146,43 | 142,80 | 143,33 | -0,98% | - |
| 16.03.2026 | 143,50 | 146,55 | 143,25 | 144,75 | 0,75% | 1,00 |
| 13.03.2026 | 142,68 | 145,30 | 142,38 | 143,68 | 0,65% | - |
| 12.03.2026 | 141,70 | 142,93 | 140,43 | 142,75 | 0,69% | - |
| 11.03.2026 | 141,93 | 143,02 | 140,43 | 141,77 | 0,35% | - |
| 10.03.2026 | 140,30 | 141,68 | 139,63 | 141,27 | 1,06% | - |
| 09.03.2026 | 143,90 | 144,35 | 138,55 | 139,80 | -0,99% | - |
| 06.03.2026 | 143,25 | 143,58 | 140,18 | 141,20 | -1,94% | - |
| 05.03.2026 | 144,38 | 144,85 | 143,58 | 144,00 | -0,96% | - |
| 04.03.2026 | 145,05 | 145,43 | 144,18 | 145,40 | 0,83% | - |
| 03.03.2026 | 145,43 | 146,73 | 142,83 | 144,20 | -0,72% | 20,00 |
| 02.03.2026 | 137,43 | 145,35 | 137,43 | 145,25 | 5,29% | 3,00 |
| 27.02.2026 | 140,00 | 140,02 | 136,75 | 137,95 | -1,43% | - |
| 26.02.2026 | 138,65 | 140,18 | 138,33 | 139,95 | 1,25% | - |
| 25.02.2026 | 136,52 | 138,73 | 135,70 | 138,23 | 1,28% | - |
| 24.02.2026 | 136,58 | 137,18 | 135,38 | 136,48 | -0,93% | - |
| 23.02.2026 | 138,25 | 139,88 | 136,77 | 137,75 | 0,84% | - |
| 20.02.2026 | 137,98 | 139,30 | 135,95 | 136,60 | -0,69% | - |
| 19.02.2026 | 138,58 | 139,85 | 137,52 | 137,55 | -0,92% | - |
| 18.02.2026 | 140,25 | 141,23 | 137,33 | 138,83 | -1,14% | - |
| 17.02.2026 | 136,80 | 140,58 | 136,80 | 140,43 | 2,22% | - |