153,125€
0,96%
Echtzeit-Aktienkurs Cincinnati Financial Corp
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 151,55 | 153,88 | 151,00 | 153,15 | 0,97% | - |
| 19.10.2026 | 153,58 | 153,60 | 150,85 | 151,68 | -0,43% | - |
| 16.10.2026 | 149,00 | 152,33 | 147,38 | 152,33 | 2,18% | 32,00 |
| 15.10.2026 | 149,40 | 152,23 | 147,85 | 149,08 | -0,15% | - |
| 14.10.2026 | 147,90 | 149,40 | 146,98 | 149,30 | 0,64% | - |
| 13.10.2026 | 148,40 | 149,33 | 147,20 | 148,35 | 0,05% | - |
| 12.10.2026 | 145,88 | 149,00 | 145,80 | 148,27 | 1,54% | - |
| 09.10.2026 | 147,40 | 148,18 | 146,02 | 146,02 | -0,98% | - |
| 08.10.2026 | 144,35 | 147,50 | 143,55 | 147,48 | 1,88% | - |
| 07.10.2026 | 145,20 | 146,23 | 144,63 | 144,75 | 0,14% | 4,00 |
| 06.10.2026 | 144,45 | 145,77 | 143,65 | 144,55 | 0,03% | - |
| 05.10.2026 | 143,93 | 145,73 | 143,93 | 144,50 | 0,66% | - |
| 02.10.2026 | 144,23 | 145,38 | 142,85 | 143,55 | -0,17% | - |
| 01.10.2026 | 140,68 | 144,15 | 140,00 | 143,80 | 2,09% | 5,00 |
| 30.09.2026 | 142,08 | 142,45 | 140,58 | 140,85 | -1,23% | - |
| 29.09.2026 | 142,38 | 143,88 | 141,48 | 142,60 | 0,21% | - |
| 28.09.2026 | 142,70 | 143,65 | 141,85 | 142,30 | -0,52% | - |
| 25.09.2026 | 142,65 | 143,15 | 141,33 | 143,05 | -0,45% | - |
| 24.09.2026 | 142,80 | 145,50 | 141,90 | 143,70 | 0,28% | - |
| 23.09.2026 | 144,27 | 145,35 | 143,20 | 143,30 | -1,26% | - |
| 22.09.2026 | 145,25 | 145,77 | 143,43 | 145,13 | -0,77% | 7,00 |
| 21.09.2026 | 147,75 | 148,10 | 146,08 | 146,25 | -0,81% | - |
| 18.09.2026 | 148,05 | 148,27 | 146,38 | 147,45 | -0,34% | - |
| 17.09.2026 | 148,90 | 150,50 | 147,20 | 147,95 | -0,42% | - |
| 16.09.2026 | 148,75 | 150,02 | 147,95 | 148,58 | 0,05% | - |
| 15.09.2026 | 149,10 | 149,10 | 147,43 | 148,50 | 0,17% | - |
| 14.09.2026 | 146,50 | 150,27 | 145,75 | 148,25 | 1,37% | 2,00 |
| 11.09.2026 | 146,05 | 147,90 | 145,33 | 146,25 | 0,74% | - |
| 10.09.2026 | 145,40 | 147,55 | 145,08 | 145,18 | -0,33% | - |
| 09.09.2026 | 145,40 | 145,93 | 144,02 | 145,65 | -0,24% | - |
| 08.09.2026 | 146,70 | 147,18 | 144,02 | 146,00 | -0,48% | - |
| 07.09.2026 | 147,33 | 147,35 | 146,70 | 146,70 | -0,88% | - |
| 04.09.2026 | 150,30 | 150,63 | 148,00 | 148,00 | -1,45% | - |
| 03.09.2026 | 148,10 | 150,45 | 147,68 | 150,18 | 1,47% | - |
| 02.09.2026 | 147,00 | 148,98 | 146,60 | 148,00 | 0,66% | - |
| 01.09.2026 | 146,25 | 148,75 | 145,52 | 147,02 | 0,31% | - |
| 31.08.2026 | 148,00 | 148,20 | 146,00 | 146,58 | -1,25% | - |
| 28.08.2026 | 148,05 | 149,45 | 147,73 | 148,43 | 0,71% | - |
| 27.08.2026 | 147,95 | 148,77 | 145,52 | 147,38 | -0,30% | 50,00 |
| 26.08.2026 | 146,85 | 148,75 | 146,05 | 147,83 | 0,73% | - |
| 25.08.2026 | 146,80 | 147,55 | 145,95 | 146,75 | 0,03% | - |
| 24.08.2026 | 144,08 | 147,23 | 143,85 | 146,70 | 1,77% | - |
| 21.08.2026 | 144,00 | 145,25 | 143,33 | 144,15 | -0,09% | - |
| 20.08.2026 | 144,27 | 144,75 | 142,73 | 144,27 | 0,05% | - |
| 19.08.2026 | 148,05 | 148,15 | 143,95 | 144,20 | -2,72% | - |
| 18.08.2026 | 147,85 | 150,60 | 146,83 | 148,23 | 0,25% | - |
| 17.08.2026 | 149,65 | 150,58 | 147,75 | 147,85 | -1,42% | - |
| 14.08.2026 | 149,75 | 150,30 | 148,88 | 149,98 | 0,22% | - |
| 13.08.2026 | 149,65 | 151,88 | 149,15 | 149,65 | -0,08% | - |
| 12.08.2026 | 150,05 | 150,75 | 148,88 | 149,77 | -0,51% | - |
| 11.08.2026 | 150,45 | 151,10 | 149,23 | 150,55 | -0,13% | - |
| 10.08.2026 | 153,00 | 153,50 | 150,73 | 150,75 | -1,70% | - |
| 07.08.2026 | 155,35 | 155,70 | 152,68 | 153,35 | -0,62% | - |
| 06.08.2026 | 153,90 | 156,40 | 153,68 | 154,30 | 0,50% | - |
| 05.08.2026 | 156,10 | 157,00 | 153,00 | 153,52 | -1,40% | - |
| 04.08.2026 | 154,83 | 155,73 | 151,77 | 155,70 | 1,38% | 64,00 |
| 03.08.2026 | 154,83 | 155,70 | 153,33 | 153,58 | -0,13% | - |
| 31.07.2026 | 152,48 | 154,33 | 150,70 | 153,77 | 1,48% | 6,00 |
| 30.07.2026 | 158,13 | 159,05 | 150,83 | 151,52 | -3,58% | - |
| 29.07.2026 | 160,20 | 161,27 | 156,35 | 157,15 | -2,19% | - |
| 28.07.2026 | 160,25 | 163,35 | 155,50 | 160,68 | -0,89% | - |
| 27.07.2026 | 160,77 | 163,13 | 159,83 | 162,13 | 0,87% | 3,00 |
| 24.07.2026 | 157,68 | 160,88 | 157,45 | 160,73 | 2,05% | - |
| 23.07.2026 | 157,05 | 158,18 | 155,45 | 157,50 | 0,75% | - |
| 22.07.2026 | 157,95 | 159,83 | 156,27 | 156,33 | -0,75% | - |
| 21.07.2026 | 158,50 | 160,27 | 155,48 | 157,50 | -0,43% | - |
| 20.07.2026 | 158,05 | 159,50 | 157,65 | 158,18 | 0,67% | - |
| 17.07.2026 | 152,80 | 159,63 | 152,68 | 157,13 | 2,44% | 33,00 |
| 16.07.2026 | 150,55 | 153,40 | 149,88 | 153,38 | 0,92% | - |
| 15.07.2026 | 157,63 | 158,05 | 151,90 | 151,98 | -3,78% | - |
| 14.07.2026 | 160,50 | 160,58 | 157,60 | 157,95 | -1,37% | - |
| 13.07.2026 | 157,05 | 160,60 | 156,08 | 160,15 | 2,07% | - |
| 10.07.2026 | 153,50 | 157,05 | 152,85 | 156,90 | 2,95% | - |
| 09.07.2026 | 158,90 | 159,68 | 152,00 | 152,40 | -5,37% | - |
| 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% | - |