130,190$
0,12%
Echtzeit-Aktienkurs The Hartford Financial Services Group Inc.
Bid:
Ask:
Aktienkurse zur The Hartford Financial Services Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 130,18 | 130,87 | 129,74 | 130,24 | 0,15% | 1.976.297,00 |
| 09.12.2025 | 130,60 | 131,36 | 129,91 | 130,04 | 0,24% | 1.029.722,00 |
| 08.12.2025 | 129,87 | 130,34 | 128,30 | 129,73 | 0,23% | 1.392.232,00 |
| 05.12.2025 | 131,50 | 131,60 | 129,07 | 129,43 | -1,84% | 2.138.566,00 |
| 04.12.2025 | 132,99 | 133,70 | 131,61 | 131,86 | -0,89% | 1.558.691,00 |
| 03.12.2025 | 134,53 | 135,67 | 132,67 | 133,04 | -1,52% | 1.765.187,00 |
| 02.12.2025 | 135,55 | 135,68 | 134,29 | 135,10 | -0,30% | 1.576.919,00 |
| 01.12.2025 | 136,22 | 137,13 | 135,15 | 135,50 | -1,12% | 1.619.164,00 |
| 28.11.2025 | 137,51 | 138,29 | 137,03 | 137,03 | -0,26% | 630.050,00 |
| 26.11.2025 | 137,90 | 138,55 | 137,39 | 137,39 | -0,13% | 1.055.979,00 |
| 25.11.2025 | 137,41 | 138,64 | 137,04 | 137,57 | 0,68% | 1.284.815,00 |
| 24.11.2025 | 137,06 | 137,49 | 135,13 | 136,64 | 0,14% | 2.658.440,00 |
| 21.11.2025 | 135,50 | 137,43 | 134,64 | 136,45 | 1,25% | 1.502.982,00 |
| 20.11.2025 | 133,27 | 135,24 | 133,27 | 134,77 | 1,96% | 1.734.218,00 |
| 19.11.2025 | 133,16 | 133,48 | 131,40 | 132,18 | -0,71% | 1.367.662,00 |
| 18.11.2025 | 131,16 | 133,59 | 131,08 | 133,12 | 0,80% | 926.490,00 |
| 17.11.2025 | 134,47 | 134,78 | 131,77 | 132,06 | -1,34% | 1.402.611,00 |
| 14.11.2025 | 134,43 | 135,27 | 133,43 | 133,85 | 0,13% | 1.228.106,00 |
| 13.11.2025 | 133,18 | 134,24 | 132,68 | 133,68 | 0,76% | 1.379.191,00 |
| 12.11.2025 | 131,20 | 133,52 | 130,92 | 132,67 | 1,14% | 1.140.749,00 |
| 11.11.2025 | 131,08 | 131,98 | 130,66 | 131,17 | 0,24% | 832.369,00 |
| 10.11.2025 | 128,58 | 131,22 | 128,55 | 130,86 | 1,12% | 1.262.395,00 |
| 07.11.2025 | 128,34 | 129,63 | 128,34 | 129,41 | 1,15% | 1.074.717,00 |
| 06.11.2025 | 128,11 | 129,45 | 127,89 | 127,94 | -0,23% | 1.006.150,00 |
| 05.11.2025 | 128,73 | 129,99 | 128,01 | 128,23 | 0,23% | 1.467.696,00 |
| 04.11.2025 | 124,45 | 128,04 | 124,35 | 127,94 | 2,95% | 1.759.611,00 |
| 03.11.2025 | 123,93 | 124,37 | 122,70 | 124,27 | 0,07% | 1.354.326,00 |
| 31.10.2025 | 122,33 | 125,00 | 122,33 | 124,18 | 0,58% | 1.734.733,00 |
| 30.10.2025 | 122,71 | 124,08 | 122,71 | 123,46 | 0,90% | 1.316.751,00 |
| 29.10.2025 | 121,40 | 122,93 | 120,68 | 122,36 | -0,27% | 2.116.138,00 |
| 28.10.2025 | 121,39 | 123,55 | 120,33 | 122,69 | -1,82% | 2.553.106,00 |
| 27.10.2025 | 125,63 | 125,63 | 123,96 | 124,97 | -0,11% | 1.707.133,00 |
| 24.10.2025 | 125,72 | 125,72 | 124,39 | 125,11 | -0,11% | 1.460.785,00 |
| 23.10.2025 | 125,70 | 125,93 | 124,32 | 125,25 | 0,30% | 1.372.619,00 |
| 22.10.2025 | 125,65 | 126,04 | 124,67 | 124,88 | -0,18% | 1.559.562,00 |
| 21.10.2025 | 123,75 | 125,21 | 123,14 | 125,10 | 1,01% | 1.836.871,00 |
| 20.10.2025 | 125,00 | 125,29 | 123,39 | 123,85 | -0,49% | 1.481.999,00 |
| 17.10.2025 | 124,01 | 125,31 | 123,48 | 124,46 | 0,38% | 1.835.414,00 |
| 16.10.2025 | 125,02 | 125,29 | 123,58 | 123,99 | -3,63% | 2.246.902,00 |
| 15.10.2025 | 130,77 | 130,77 | 127,64 | 128,66 | -1,92% | 1.744.012,00 |
| 14.10.2025 | 128,87 | 131,40 | 128,87 | 131,18 | 1,90% | 1.343.798,00 |
| 13.10.2025 | 129,21 | 129,72 | 127,93 | 128,74 | -0,22% | 1.004.263,00 |
| 10.10.2025 | 131,04 | 131,57 | 128,82 | 129,02 | -0,85% | 1.485.409,00 |
| 09.10.2025 | 132,49 | 133,77 | 129,71 | 130,13 | -2,17% | 1.572.680,00 |
| 08.10.2025 | 134,52 | 135,00 | 132,87 | 133,01 | -0,60% | 1.030.670,00 |
| 07.10.2025 | 132,63 | 133,96 | 132,11 | 133,81 | 0,96% | 1.317.739,00 |
| 06.10.2025 | 133,47 | 134,26 | 132,09 | 132,54 | -0,66% | 1.447.447,00 |
| 03.10.2025 | 132,79 | 134,22 | 132,79 | 133,42 | 0,36% | 100.561,00 |
| 02.10.2025 | 132,24 | 133,18 | 131,36 | 132,94 | 0,03% | 1.005.135,00 |
| 01.10.2025 | 133,27 | 134,40 | 132,45 | 132,90 | -0,37% | 1.280.318,00 |
| 30.09.2025 | 132,44 | 133,68 | 132,13 | 133,39 | 0,86% | 969.498,00 |
| 29.09.2025 | 132,87 | 133,13 | 131,74 | 132,25 | -0,65% | 979.712,00 |
| 26.09.2025 | 132,66 | 134,12 | 132,24 | 133,11 | 1,17% | 925.876,00 |
| 25.09.2025 | 132,15 | 133,86 | 131,07 | 131,57 | -0,21% | 1.735.516,00 |
| 24.09.2025 | 131,74 | 132,50 | 131,30 | 131,85 | 0,03% | 1.534.226,00 |
| 23.09.2025 | 130,49 | 132,46 | 130,00 | 131,81 | 0,84% | 1.460.656,00 |
| 22.09.2025 | 130,46 | 131,24 | 129,95 | 130,71 | -0,18% | 1.042.831,00 |
| 19.09.2025 | 131,88 | 131,88 | 129,79 | 130,95 | -0,35% | 3.393.657,00 |
| 18.09.2025 | 130,48 | 132,06 | 129,98 | 131,41 | 0,58% | 1.383.511,00 |
| 17.09.2025 | 130,00 | 131,28 | 129,88 | 130,65 | 0,77% | 1.168.550,00 |
| 16.09.2025 | 132,11 | 132,11 | 129,57 | 129,65 | -1,38% | 2.206.195,00 |
| 15.09.2025 | 132,59 | 133,32 | 131,44 | 131,46 | -0,80% | 1.277.200,00 |
| 12.09.2025 | 132,62 | 133,43 | 132,12 | 132,52 | -0,53% | 1.127.441,00 |
| 11.09.2025 | 131,56 | 133,40 | 131,28 | 133,22 | 1,51% | 1.531.282,00 |
| 10.09.2025 | 130,19 | 131,32 | 129,48 | 131,24 | 0,31% | 1.222.032,00 |
| 09.09.2025 | 130,14 | 131,71 | 130,03 | 130,84 | 0,15% | 1.603.033,00 |
| 08.09.2025 | 131,07 | 131,51 | 129,67 | 130,64 | -0,78% | 1.265.221,00 |
| 05.09.2025 | 134,81 | 135,01 | 130,75 | 131,67 | -2,25% | 1.975.152,00 |
| 04.09.2025 | 133,91 | 135,17 | 133,69 | 134,70 | 1,16% | 1.701.498,00 |
| 03.09.2025 | 131,57 | 133,30 | 131,39 | 133,15 | 0,94% | 1.220.273,00 |
| 02.09.2025 | 131,93 | 132,40 | 130,80 | 131,91 | -0,30% | 1.265.424,00 |
| 29.08.2025 | 132,58 | 133,24 | 131,93 | 132,31 | 0,07% | 1.142.841,00 |
| 28.08.2025 | 132,84 | 132,84 | 131,88 | 132,22 | -0,64% | 1.011.412,00 |
| 27.08.2025 | 132,87 | 133,83 | 132,74 | 133,07 | 0,18% | 1.149.238,00 |
| 26.08.2025 | 132,22 | 133,09 | 132,12 | 132,83 | 0,15% | 1.320.943,00 |
| 25.08.2025 | 133,95 | 133,95 | 132,63 | 132,63 | -1,04% | 978.455,00 |
| 22.08.2025 | 134,04 | 134,94 | 133,52 | 134,02 | 0,62% | 1.459.319,00 |
| 21.08.2025 | 133,33 | 134,01 | 133,08 | 133,20 | -0,57% | 1.054.033,00 |
| 20.08.2025 | 132,10 | 134,12 | 132,01 | 133,97 | 1,64% | 1.643.530,00 |
| 19.08.2025 | 129,35 | 131,84 | 129,35 | 131,81 | 1,58% | 1.070.703,00 |
| 18.08.2025 | 129,99 | 130,09 | 129,30 | 129,76 | -0,61% | 946.089,00 |
| 15.08.2025 | 131,95 | 131,98 | 130,39 | 130,56 | -0,59% | 2.700.466,00 |
| 14.08.2025 | 130,74 | 131,44 | 130,48 | 131,34 | 0,31% | 885.189,00 |
| 13.08.2025 | 129,85 | 131,25 | 129,41 | 130,94 | 1,49% | 1.151.451,00 |
| 12.08.2025 | 128,76 | 129,25 | 128,29 | 129,02 | 0,53% | 926.150,00 |
| 11.08.2025 | 128,55 | 129,24 | 128,18 | 128,34 | 0,14% | 1.127.288,00 |
| 08.08.2025 | 127,44 | 128,66 | 127,28 | 128,16 | 0,75% | 954.416,00 |
| 07.08.2025 | 129,79 | 129,79 | 126,99 | 127,21 | -1,24% | 1.144.965,00 |
| 06.08.2025 | 127,82 | 129,24 | 127,24 | 128,81 | 0,97% | 1.421.505,00 |
| 05.08.2025 | 126,49 | 127,97 | 125,84 | 127,57 | 1,08% | 1.697.992,00 |
| 04.08.2025 | 123,11 | 126,30 | 123,11 | 126,21 | 2,61% | 1.472.801,00 |
| 01.08.2025 | 124,42 | 124,42 | 122,69 | 123,00 | -1,12% | 1.797.758,00 |
| 31.07.2025 | 124,68 | 126,17 | 124,04 | 124,39 | -0,19% | 1.366.324,00 |
| 30.07.2025 | 125,24 | 125,79 | 123,94 | 124,63 | -0,01% | 2.024.063,00 |
| 29.07.2025 | 124,95 | 126,87 | 122,23 | 124,64 | 2,80% | 2.708.081,00 |
| 28.07.2025 | 123,19 | 123,36 | 120,95 | 121,24 | -1,71% | 1.856.665,00 |
| 25.07.2025 | 123,07 | 124,33 | 123,07 | 123,35 | 0,25% | 1.415.441,00 |
| 24.07.2025 | 122,89 | 123,65 | 122,11 | 123,04 | -0,15% | 1.509.864,00 |
| 23.07.2025 | 123,47 | 123,92 | 122,07 | 123,23 | 0,02% | 1.568.202,00 |
| 22.07.2025 | 121,35 | 123,52 | 121,24 | 123,21 | 1,52% | 1.407.381,00 |