163,280$
-1,26%
Echtzeit-Aktienkurs Cincinnati Financial Corp.
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 164,34 | 164,34 | 160,48 | 163,28 | -1,26% | 1.136,00 |
| 06.03.2026 | 164,67 | 165,58 | 162,27 | 165,37 | -0,56% | 1.136,00 |
| 05.03.2026 | 166,70 | 167,74 | 166,26 | 166,30 | -0,99% | 921.704,00 |
| 04.03.2026 | 168,27 | 169,14 | 165,06 | 167,97 | -0,33% | 562.662,00 |
| 03.03.2026 | 167,18 | 169,27 | 164,88 | 168,53 | -0,85% | 729.141,00 |
| 02.03.2026 | 164,32 | 170,10 | 164,21 | 169,98 | 3,66% | 1.135.808,00 |
| 27.02.2026 | 165,28 | 165,28 | 161,57 | 163,98 | -0,74% | 1.052.311,00 |
| 26.02.2026 | 163,83 | 165,53 | 163,83 | 165,20 | 0,89% | 494.094,00 |
| 25.02.2026 | 160,89 | 164,09 | 160,35 | 163,75 | 1,88% | 607.556,00 |
| 24.02.2026 | 160,49 | 161,70 | 159,27 | 160,73 | -0,11% | 1.169.337,00 |
| 23.02.2026 | 163,91 | 164,90 | 160,66 | 160,91 | -1,28% | 983.151,00 |
| 20.02.2026 | 163,13 | 163,60 | 160,38 | 163,00 | 0,37% | 1.257.769,00 |
| 19.02.2026 | 163,33 | 164,36 | 161,77 | 162,40 | -0,52% | 444.076,00 |
| 18.02.2026 | 165,56 | 166,01 | 162,37 | 163,25 | -1,70% | 423.829,00 |
| 17.02.2026 | 164,08 | 167,14 | 163,33 | 166,07 | 2,03% | 760.960,00 |
| 13.02.2026 | 163,78 | 164,90 | 162,05 | 162,77 | -1,42% | 920.151,00 |
| 12.02.2026 | 163,76 | 165,89 | 162,13 | 165,11 | 1,01% | 729.084,00 |
| 11.02.2026 | 162,88 | 164,55 | 161,68 | 163,46 | 0,23% | 762.252,00 |
| 10.02.2026 | 164,42 | 167,11 | 158,91 | 163,09 | -3,33% | 1.262.088,00 |
| 09.02.2026 | 173,74 | 174,00 | 167,82 | 168,70 | -2,29% | 797.392,00 |
| 06.02.2026 | 172,50 | 174,27 | 172,27 | 172,65 | 0,67% | 593.545,00 |
| 05.02.2026 | 169,54 | 172,73 | 169,49 | 171,50 | 1,51% | 751.951,00 |
| 04.02.2026 | 164,95 | 169,82 | 164,83 | 168,95 | 3,12% | 715.711,00 |
| 03.02.2026 | 161,93 | 165,13 | 161,08 | 163,84 | 0,84% | 600.622,00 |
| 02.02.2026 | 161,56 | 162,86 | 160,91 | 162,48 | 0,99% | 736.783,00 |
| 30.01.2026 | 158,19 | 161,11 | 156,77 | 160,89 | 1,71% | 1.075.507,00 |
| 29.01.2026 | 159,44 | 161,09 | 157,73 | 158,19 | -0,13% | 1.361.806,00 |
| 28.01.2026 | 157,31 | 159,35 | 156,37 | 158,40 | 0,34% | 527.631,00 |
| 27.01.2026 | 157,65 | 158,10 | 155,72 | 157,86 | -0,08% | 494.684,00 |
| 26.01.2026 | 157,92 | 159,63 | 157,42 | 157,98 | 0,60% | 725.392,00 |
| 23.01.2026 | 157,06 | 157,89 | 155,14 | 157,03 | -0,71% | 590.610,00 |
| 22.01.2026 | 161,57 | 161,57 | 157,56 | 158,15 | -2,24% | 794.480,00 |
| 21.01.2026 | 160,98 | 162,75 | 160,50 | 161,78 | 0,60% | 523.383,00 |
| 20.01.2026 | 162,30 | 163,00 | 160,35 | 160,81 | -0,84% | 667.071,00 |
| 16.01.2026 | 163,05 | 163,18 | 161,76 | 162,18 | -0,73% | 646.169,00 |
| 15.01.2026 | 164,09 | 165,49 | 162,86 | 163,37 | -0,19% | 435.190,00 |
| 14.01.2026 | 161,22 | 163,82 | 161,22 | 163,68 | 1,66% | 567.093,00 |
| 13.01.2026 | 163,33 | 164,52 | 160,59 | 161,01 | -1,60% | 591.901,00 |
| 12.01.2026 | 162,66 | 164,79 | 161,66 | 163,63 | 0,39% | 628.086,00 |
| 09.01.2026 | 165,19 | 166,11 | 162,70 | 162,99 | -1,33% | 596.673,00 |
| 08.01.2026 | 163,29 | 166,27 | 163,02 | 165,19 | 1,32% | 576.356,00 |
| 07.01.2026 | 161,65 | 163,48 | 160,48 | 163,04 | 0,57% | 594.252,00 |
| 06.01.2026 | 161,52 | 162,68 | 159,58 | 162,12 | 0,10% | 753.534,00 |
| 05.01.2026 | 160,24 | 163,28 | 159,30 | 161,96 | 0,29% | 637.130,00 |