131,100$
1,43%
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 |
|---|---|---|---|---|---|---|
| 16.05.2025 | 129,27 | 131,26 | 129,08 | 131,12 | 1,45% | 1.569.462,00 |
| 15.05.2025 | 127,00 | 129,65 | 126,51 | 129,25 | 2,47% | 1.805.344,00 |
| 14.05.2025 | 128,01 | 128,01 | 125,82 | 126,14 | -1,40% | 1.727.159,00 |
| 13.05.2025 | 128,69 | 129,75 | 127,92 | 127,93 | -0,55% | 1.953.448,00 |
| 12.05.2025 | 128,31 | 128,65 | 125,22 | 128,64 | 0,88% | 1.569.666,00 |
| 09.05.2025 | 128,10 | 128,45 | 127,26 | 127,52 | -0,54% | 1.350.259,00 |
| 08.05.2025 | 128,03 | 129,55 | 127,65 | 128,21 | 0,34% | 1.482.758,00 |
| 07.05.2025 | 126,66 | 128,54 | 126,32 | 127,78 | 0,95% | 1.164.249,00 |
| 06.05.2025 | 125,21 | 127,00 | 124,76 | 126,58 | 0,69% | 1.391.243,00 |
| 05.05.2025 | 124,90 | 126,52 | 124,23 | 125,71 | 0,04% | 1.419.798,00 |
| 02.05.2025 | 123,03 | 125,94 | 122,56 | 125,66 | 3,14% | 1.614.635,00 |
| 01.05.2025 | 121,90 | 123,08 | 120,86 | 121,84 | -0,68% | 1.765.346,00 |
| 30.04.2025 | 121,18 | 123,13 | 120,00 | 122,67 | 0,37% | 1.869.840,00 |
| 29.04.2025 | 120,46 | 122,66 | 120,23 | 122,22 | 1,50% | 1.512.167,00 |
| 28.04.2025 | 119,02 | 120,67 | 118,81 | 120,41 | 1,39% | 1.565.903,00 |
| 25.04.2025 | 119,06 | 120,34 | 116,66 | 118,76 | -0,40% | 1.813.977,00 |
| 24.04.2025 | 118,67 | 119,77 | 117,43 | 119,24 | 0,16% | 1.698.480,00 |
| 23.04.2025 | 118,80 | 120,21 | 118,38 | 119,05 | 0,26% | 1.595.556,00 |
| 22.04.2025 | 115,68 | 119,18 | 115,68 | 118,74 | 3,96% | 1.042.750,00 |
| 21.04.2025 | 117,15 | 117,98 | 113,27 | 114,22 | -3,04% | 1.287.381,00 |
| 17.04.2025 | 117,10 | 118,87 | 116,63 | 117,80 | 0,55% | 1.403.365,00 |
| 16.04.2025 | 117,75 | 120,14 | 116,48 | 117,15 | -0,01% | 1.490.427,00 |
| 15.04.2025 | 118,11 | 118,71 | 117,06 | 117,16 | -0,43% | 1.127.750,00 |
| 14.04.2025 | 117,94 | 118,99 | 116,61 | 117,67 | 1,40% | 1.148.218,00 |
| 11.04.2025 | 114,79 | 116,98 | 112,81 | 116,05 | 1,10% | 1.351.162,00 |
| 10.04.2025 | 115,47 | 117,41 | 113,21 | 114,79 | -1,36% | 1.929.956,00 |
| 09.04.2025 | 108,65 | 116,85 | 108,23 | 116,37 | 5,69% | 1.907.816,00 |
| 08.04.2025 | 112,70 | 115,23 | 108,60 | 110,10 | 0,25% | 2.177.354,00 |
| 07.04.2025 | 110,67 | 114,00 | 107,49 | 109,83 | -3,29% | 2.704.606,00 |
| 04.04.2025 | 120,89 | 121,15 | 113,04 | 113,57 | -8,00% | 2.389.967,00 |
| 03.04.2025 | 122,94 | 125,00 | 121,98 | 123,44 | -1,14% | 2.191.597,00 |
| 02.04.2025 | 123,47 | 125,08 | 122,73 | 124,86 | 0,38% | 1.346.068,00 |
| 01.04.2025 | 122,78 | 124,87 | 122,70 | 124,39 | 0,53% | 1.243.098,00 |
| 31.03.2025 | 122,37 | 124,64 | 121,72 | 123,73 | 1,24% | 2.136.735,00 |
| 28.03.2025 | 123,62 | 124,20 | 121,96 | 122,22 | -0,62% | 1.324.797,00 |
| 27.03.2025 | 122,64 | 123,49 | 122,38 | 122,98 | 0,26% | 1.639.790,00 |
| 26.03.2025 | 122,36 | 123,70 | 122,04 | 122,66 | 0,99% | 1.033.452,00 |
| 25.03.2025 | 121,54 | 122,62 | 120,33 | 121,46 | 0,31% | 1.869.497,00 |
| 24.03.2025 | 119,88 | 121,27 | 119,70 | 121,08 | 1,53% | 1.546.667,00 |
| 21.03.2025 | 119,56 | 120,42 | 118,58 | 119,25 | -0,35% | 3.803.095,00 |
| 20.03.2025 | 119,12 | 120,38 | 118,66 | 119,67 | 0,00% | 1.335.288,00 |
| 19.03.2025 | 119,34 | 119,93 | 118,38 | 119,67 | 0,64% | 1.745.499,00 |
| 18.03.2025 | 120,68 | 121,29 | 118,80 | 118,91 | -1,29% | 1.820.174,00 |
| 17.03.2025 | 118,55 | 121,01 | 118,22 | 120,46 | 1,32% | 1.981.923,00 |
| 14.03.2025 | 116,82 | 119,14 | 115,80 | 118,89 | 2,05% | 1.283.429,00 |
| 13.03.2025 | 116,24 | 118,05 | 116,24 | 116,50 | 0,62% | 1.123.622,00 |
| 12.03.2025 | 117,48 | 117,48 | 114,28 | 115,78 | -1,20% | 1.622.757,00 |
| 11.03.2025 | 117,11 | 118,19 | 116,24 | 117,19 | -0,14% | 1.464.478,00 |
| 10.03.2025 | 116,68 | 119,48 | 116,68 | 117,35 | -0,38% | 1.635.947,00 |
| 07.03.2025 | 116,46 | 118,58 | 116,22 | 117,80 | 0,95% | 2.103.973,00 |
| 06.03.2025 | 117,31 | 117,40 | 115,64 | 116,69 | -0,87% | 1.095.591,00 |
| 05.03.2025 | 116,94 | 118,31 | 116,27 | 117,72 | 0,63% | 1.534.788,00 |
| 04.03.2025 | 119,36 | 120,00 | 116,91 | 116,98 | -2,33% | 2.210.547,00 |
| 03.03.2025 | 118,26 | 120,15 | 118,21 | 119,77 | 1,26% | 2.065.376,00 |
| 28.02.2025 | 118,20 | 119,22 | 116,69 | 118,28 | 0,69% | 4.524.600,00 |
| 27.02.2025 | 115,58 | 118,13 | 115,45 | 117,47 | 1,64% | 1.335.416,00 |
| 26.02.2025 | 116,90 | 116,99 | 114,84 | 115,58 | -0,71% | 1.382.562,00 |
| 25.02.2025 | 114,69 | 116,79 | 114,24 | 116,41 | 2,28% | 1.632.448,00 |
| 24.02.2025 | 111,30 | 114,14 | 111,14 | 113,82 | 2,14% | 1.809.273,00 |
| 21.02.2025 | 112,39 | 112,78 | 111,22 | 111,44 | -0,83% | 2.403.711,00 |
| 20.02.2025 | 112,40 | 112,69 | 111,05 | 112,37 | -0,50% | 1.097.972,00 |
| 19.02.2025 | 112,33 | 113,26 | 111,96 | 112,94 | 0,11% | 1.658.208,00 |
| 18.02.2025 | 112,31 | 113,07 | 111,70 | 112,82 | 0,75% | 1.462.552,00 |
| 14.02.2025 | 112,20 | 112,75 | 111,86 | 111,98 | -0,27% | 1.848.544,00 |
| 13.02.2025 | 111,65 | 112,48 | 110,94 | 112,28 | 0,97% | 1.224.148,00 |
| 12.02.2025 | 110,71 | 111,84 | 110,04 | 111,20 | -0,22% | 1.758.261,00 |
| 11.02.2025 | 112,43 | 112,43 | 110,83 | 111,44 | -0,46% | 1.080.237,00 |
| 10.02.2025 | 113,34 | 113,65 | 111,89 | 111,96 | -1,37% | 1.573.339,00 |
| 07.02.2025 | 113,41 | 113,84 | 112,90 | 113,52 | 0,04% | 1.219.500,00 |
| 06.02.2025 | 114,39 | 114,42 | 112,55 | 113,48 | -0,11% | 1.280.423,00 |
| 05.02.2025 | 112,58 | 113,65 | 112,14 | 113,61 | 1,46% | 1.848.893,00 |
| 04.02.2025 | 112,20 | 113,28 | 111,53 | 111,97 | -0,29% | 2.066.395,00 |
| 03.02.2025 | 110,18 | 112,64 | 109,30 | 112,30 | 0,67% | 3.047.352,00 |
| 31.01.2025 | 105,98 | 111,63 | 105,98 | 111,55 | -2,37% | 4.019.229,00 |
| 30.01.2025 | 114,26 | 114,65 | 113,25 | 114,26 | 0,67% | 1.489.260,00 |
| 29.01.2025 | 113,00 | 114,89 | 112,79 | 113,50 | 0,07% | 1.299.413,00 |
| 28.01.2025 | 114,34 | 114,85 | 112,85 | 113,42 | -0,87% | 1.607.196,00 |
| 27.01.2025 | 112,43 | 114,46 | 112,29 | 114,42 | 2,63% | 1.293.856,00 |
| 24.01.2025 | 111,02 | 111,66 | 110,55 | 111,49 | 0,54% | 1.404.797,00 |
| 23.01.2025 | 111,16 | 111,72 | 110,21 | 110,89 | -0,60% | 1.406.789,00 |
| 22.01.2025 | 112,95 | 113,70 | 111,46 | 111,56 | -0,38% | 1.718.486,00 |
| 21.01.2025 | 112,53 | 113,26 | 111,55 | 111,99 | 0,05% | 2.016.582,00 |
| 17.01.2025 | 112,62 | 113,41 | 111,87 | 111,93 | -0,48% | 1.211.284,00 |
| 16.01.2025 | 111,35 | 112,87 | 111,21 | 112,47 | 1,11% | 1.257.543,00 |
| 15.01.2025 | 110,94 | 111,69 | 110,55 | 111,23 | 1,68% | 1.153.947,00 |
| 14.01.2025 | 107,55 | 109,46 | 107,07 | 109,39 | 1,78% | 1.723.817,00 |
| 13.01.2025 | 105,55 | 107,63 | 105,55 | 107,48 | 1,10% | 1.694.365,00 |
| 10.01.2025 | 107,26 | 108,32 | 104,93 | 106,31 | -2,84% | 2.819.018,00 |
| 08.01.2025 | 108,87 | 109,52 | 107,86 | 109,42 | 0,37% | 1.229.202,00 |
| 07.01.2025 | 108,92 | 110,50 | 108,66 | 109,02 | 0,34% | 1.158.370,00 |
| 06.01.2025 | 110,27 | 110,80 | 108,35 | 108,65 | -0,78% | 1.632.466,00 |
| 03.01.2025 | 110,00 | 110,19 | 108,58 | 109,50 | 0,42% | 941.719,00 |
| 02.01.2025 | 109,73 | 110,28 | 108,64 | 109,04 | -0,33% | 1.319.731,00 |
| 31.12.2024 | 109,31 | 110,00 | 108,88 | 109,40 | 0,12% | 661.152,00 |
| 30.12.2024 | 108,54 | 109,75 | 108,24 | 109,27 | -0,76% | 846.743,00 |
| 27.12.2024 | 110,07 | 111,41 | 109,78 | 110,11 | -0,78% | 856.215,00 |
| 26.12.2024 | 110,26 | 111,08 | 110,00 | 110,98 | 0,37% | 565.455,00 |
| 24.12.2024 | 109,71 | 110,59 | 109,26 | 110,57 | 0,77% | 397.754,00 |
| 23.12.2024 | 109,02 | 109,90 | 108,63 | 109,72 | 0,23% | 1.020.094,00 |
| 20.12.2024 | 106,65 | 109,78 | 106,11 | 109,47 | 2,25% | 5.818.964,00 |