138,450€
0,69%
Echtzeit-Aktienkurs Cincinnati Financial Corp.
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 138,23 | 138,60 | 138,10 | 138,48 | 0,71% | - |
| 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% | - |
| 16.02.2026 | 137,18 | 137,90 | 137,13 | 137,38 | -0,07% | - |
| 13.02.2026 | 139,18 | 141,80 | 136,77 | 137,48 | -1,40% | - |
| 12.02.2026 | 137,70 | 139,50 | 137,15 | 139,43 | 0,98% | - |
| 11.02.2026 | 135,18 | 138,38 | 135,18 | 138,08 | 1,32% | - |
| 10.02.2026 | 143,85 | 143,95 | 133,68 | 136,27 | -3,45% | - |
| 09.02.2026 | 145,70 | 146,50 | 140,95 | 141,15 | -3,36% | - |
| 06.02.2026 | 145,60 | 148,48 | 145,05 | 146,05 | 0,07% | - |
| 05.02.2026 | 142,98 | 146,30 | 141,73 | 145,95 | 2,05% | - |
| 04.02.2026 | 138,48 | 143,85 | 138,25 | 143,02 | 2,93% | - |
| 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% | - |