169,320$
0,56%
Echtzeit-Aktienkurs Cincinnati Financial Corp.
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 168,58 | 169,32 | 167,96 | 169,32 | 0,56% | 1.491,00 |
| 25.11.2025 | 168,20 | 169,23 | 167,88 | 168,38 | 1,05% | 374.583,00 |
| 24.11.2025 | 165,49 | 167,47 | 164,66 | 166,63 | 0,36% | 823.320,00 |
| 21.11.2025 | 164,09 | 167,89 | 163,82 | 166,02 | 1,39% | 606.133,00 |
| 20.11.2025 | 162,90 | 164,96 | 162,71 | 163,75 | 1,30% | 359.370,00 |
| 19.11.2025 | 162,57 | 162,89 | 160,58 | 161,65 | -0,43% | 403.417,00 |
| 18.11.2025 | 161,82 | 164,15 | 161,00 | 162,35 | 0,56% | 522.911,00 |
| 17.11.2025 | 164,43 | 164,55 | 160,94 | 161,44 | -1,50% | 537.203,00 |
| 14.11.2025 | 166,14 | 166,54 | 163,74 | 163,90 | -1,27% | 510.868,00 |
| 13.11.2025 | 166,71 | 167,95 | 165,65 | 166,01 | -0,53% | 516.743,00 |
| 12.11.2025 | 165,72 | 168,20 | 165,49 | 166,89 | 0,46% | 355.540,00 |
| 11.11.2025 | 166,77 | 168,00 | 165,56 | 166,13 | -0,13% | 394.046,00 |
| 10.11.2025 | 164,24 | 167,10 | 163,69 | 166,34 | 1,03% | 429.372,00 |
| 07.11.2025 | 161,89 | 164,77 | 161,58 | 164,64 | 2,05% | 694.816,00 |
| 06.11.2025 | 160,19 | 161,87 | 160,10 | 161,34 | 0,84% | 493.955,00 |
| 05.11.2025 | 157,77 | 160,26 | 156,90 | 159,99 | 1,69% | 518.770,00 |
| 04.11.2025 | 153,85 | 157,40 | 153,82 | 157,33 | 2,32% | 555.469,00 |
| 03.11.2025 | 153,86 | 154,91 | 151,99 | 153,76 | -0,54% | 750.143,00 |
| 31.10.2025 | 152,95 | 155,92 | 152,75 | 154,59 | 0,14% | 998.835,00 |
| 30.10.2025 | 151,50 | 154,61 | 150,93 | 154,37 | 1,66% | 742.279,00 |
| 29.10.2025 | 150,70 | 152,27 | 150,00 | 151,84 | 0,06% | 790.157,00 |
| 28.10.2025 | 157,10 | 157,10 | 151,42 | 151,75 | -3,74% | 970.527,00 |
| 27.10.2025 | 156,74 | 158,34 | 156,50 | 157,64 | 0,62% | 657.767,00 |
| 24.10.2025 | 155,72 | 157,09 | 155,72 | 156,67 | 0,61% | 370.215,00 |
| 23.10.2025 | 155,66 | 156,59 | 154,93 | 155,72 | 0,16% | 350.246,00 |
| 22.10.2025 | 157,24 | 157,80 | 154,83 | 155,47 | -0,52% | 495.949,00 |
| 21.10.2025 | 154,06 | 156,87 | 153,52 | 156,29 | 0,90% | 496.169,00 |
| 20.10.2025 | 153,92 | 155,16 | 153,04 | 154,90 | 1,23% | 379.489,00 |
| 17.10.2025 | 151,72 | 154,43 | 151,72 | 153,02 | 1,08% | 592.611,00 |
| 16.10.2025 | 153,98 | 154,62 | 151,09 | 151,39 | -3,17% | 675.438,00 |
| 15.10.2025 | 158,56 | 159,53 | 155,52 | 156,35 | -1,51% | 573.784,00 |
| 14.10.2025 | 157,42 | 159,30 | 156,71 | 158,75 | 0,55% | 498.988,00 |
| 13.10.2025 | 159,00 | 159,66 | 157,33 | 157,88 | -0,69% | 487.064,00 |
| 10.10.2025 | 162,64 | 163,55 | 158,70 | 158,97 | -1,68% | 712.137,00 |
| 09.10.2025 | 165,61 | 166,19 | 161,06 | 161,68 | -2,34% | 540.361,00 |
| 08.10.2025 | 165,43 | 166,79 | 164,77 | 165,55 | -0,08% | 445.107,00 |
| 07.10.2025 | 165,21 | 166,90 | 165,00 | 165,69 | 0,29% | 406.097,00 |
| 06.10.2025 | 164,31 | 165,93 | 163,65 | 165,21 | 1,18% | 476.007,00 |
| 03.10.2025 | 160,51 | 164,03 | 160,51 | 163,29 | 1,73% | 594.106,00 |
| 02.10.2025 | 158,85 | 160,64 | 158,48 | 160,51 | 0,45% | 452.283,00 |
| 01.10.2025 | 157,50 | 160,34 | 157,21 | 159,79 | 1,07% | 484.612,00 |
| 30.09.2025 | 156,46 | 158,40 | 155,81 | 158,10 | 1,11% | 378.685,00 |
| 29.09.2025 | 157,04 | 157,32 | 155,87 | 156,37 | -0,34% | 396.898,00 |
| 26.09.2025 | 155,29 | 157,14 | 155,15 | 156,90 | 1,61% | 312.002,00 |
| 25.09.2025 | 154,83 | 156,57 | 154,12 | 154,42 | -0,06% | 380.409,00 |
| 24.09.2025 | 154,53 | 155,23 | 154,01 | 154,52 | 0,05% | 337.629,00 |
| 23.09.2025 | 154,05 | 156,03 | 154,05 | 154,44 | -0,16% | 302.779,00 |
| 22.09.2025 | 154,47 | 155,51 | 153,91 | 154,69 | -0,91% | 357.860,00 |
| 19.09.2025 | 156,48 | 156,89 | 154,27 | 156,11 | 0,12% | 1.123.169,00 |
| 18.09.2025 | 153,66 | 156,10 | 153,66 | 155,93 | 0,94% | 426.087,00 |
| 17.09.2025 | 153,05 | 156,36 | 152,98 | 154,48 | 0,79% | 405.937,00 |
| 16.09.2025 | 154,69 | 154,70 | 153,10 | 153,27 | -1,20% | 434.683,00 |
| 15.09.2025 | 157,15 | 157,65 | 154,65 | 155,13 | -1,10% | 515.882,00 |
| 12.09.2025 | 156,36 | 157,67 | 156,13 | 156,86 | 0,06% | 613.681,00 |
| 11.09.2025 | 152,51 | 156,90 | 152,18 | 156,76 | 2,92% | 395.252,00 |
| 10.09.2025 | 152,33 | 152,95 | 151,22 | 152,31 | -0,90% | 443.075,00 |
| 09.09.2025 | 153,07 | 154,78 | 153,07 | 153,69 | 0,15% | 407.975,00 |
| 08.09.2025 | 153,42 | 153,58 | 151,54 | 153,46 | 0,07% | 345.112,00 |
| 05.09.2025 | 155,78 | 155,97 | 152,38 | 153,36 | -1,43% | 333.269,00 |
| 04.09.2025 | 154,50 | 155,63 | 154,45 | 155,59 | 1,34% | 229.054,00 |
| 03.09.2025 | 152,05 | 153,70 | 152,05 | 153,53 | 0,38% | 280.178,00 |
| 02.09.2025 | 153,09 | 153,48 | 151,96 | 152,95 | -0,42% | 399.572,00 |
| 29.08.2025 | 153,59 | 154,71 | 153,40 | 153,60 | 0,13% | 375.893,00 |
| 28.08.2025 | 153,97 | 154,02 | 152,88 | 153,40 | -0,40% | 466.835,00 |
| 27.08.2025 | 153,04 | 154,47 | 153,04 | 154,01 | 0,27% | 470.540,00 |
| 26.08.2025 | 153,31 | 153,90 | 152,47 | 153,59 | 0,18% | 557.341,00 |
| 25.08.2025 | 155,40 | 156,00 | 153,29 | 153,31 | -1,34% | 387.445,00 |
| 22.08.2025 | 154,18 | 156,43 | 153,97 | 155,40 | 1,60% | 458.350,00 |
| 21.08.2025 | 153,19 | 153,91 | 152,88 | 152,96 | -0,45% | 384.234,00 |
| 20.08.2025 | 152,80 | 154,12 | 152,25 | 153,65 | 0,83% | 529.390,00 |
| 19.08.2025 | 150,11 | 152,41 | 150,11 | 152,38 | 1,73% | 542.901,00 |
| 18.08.2025 | 150,70 | 150,70 | 149,60 | 149,79 | -0,84% | 376.290,00 |
| 15.08.2025 | 155,35 | 155,44 | 150,54 | 151,06 | -2,00% | 760.775,00 |
| 14.08.2025 | 154,01 | 154,63 | 152,91 | 154,15 | 0,09% | 503.338,00 |
| 13.08.2025 | 151,43 | 154,31 | 151,11 | 154,01 | 1,73% | 495.831,00 |
| 12.08.2025 | 150,07 | 151,46 | 149,82 | 151,39 | 1,01% | 423.126,00 |
| 11.08.2025 | 150,50 | 151,85 | 149,21 | 149,88 | -0,17% | 365.489,00 |
| 08.08.2025 | 151,66 | 153,44 | 149,38 | 150,13 | -0,88% | 510.570,00 |
| 07.08.2025 | 154,45 | 154,45 | 150,79 | 151,47 | -1,67% | 534.738,00 |
| 06.08.2025 | 150,85 | 154,43 | 150,43 | 154,05 | 2,41% | 811.787,00 |
| 05.08.2025 | 150,39 | 151,14 | 149,50 | 150,43 | 0,46% | 569.210,00 |
| 04.08.2025 | 146,52 | 149,78 | 146,52 | 149,74 | 2,43% | 523.361,00 |
| 01.08.2025 | 146,79 | 146,79 | 143,87 | 146,19 | -0,89% | 694.651,00 |
| 31.07.2025 | 149,00 | 150,68 | 146,97 | 147,51 | -1,34% | 869.873,00 |
| 30.07.2025 | 153,26 | 153,33 | 148,94 | 149,51 | -1,91% | 884.965,00 |
| 29.07.2025 | 154,47 | 157,51 | 151,11 | 152,42 | 3,62% | 1.149.615,00 |
| 28.07.2025 | 149,06 | 149,52 | 147,07 | 147,10 | -1,54% | 829.066,00 |
| 25.07.2025 | 148,32 | 150,25 | 147,53 | 149,40 | 1,03% | 419.300,00 |
| 24.07.2025 | 150,04 | 150,07 | 146,33 | 147,87 | -2,02% | 659.137,00 |
| 23.07.2025 | 152,02 | 152,02 | 149,79 | 150,92 | -0,05% | 270.983,00 |
| 22.07.2025 | 149,59 | 151,26 | 149,00 | 151,00 | 1,34% | 382.746,00 |
| 21.07.2025 | 150,39 | 151,23 | 148,77 | 149,00 | -1,15% | 376.027,00 |
| 18.07.2025 | 149,85 | 151,08 | 148,34 | 150,73 | 1,14% | 699.338,00 |
| 17.07.2025 | 146,76 | 149,39 | 145,00 | 149,03 | 0,88% | 578.625,00 |
| 16.07.2025 | 146,47 | 147,95 | 145,00 | 147,73 | 1,32% | 479.482,00 |
| 15.07.2025 | 148,64 | 149,02 | 145,52 | 145,80 | -2,32% | 885.192,00 |
| 14.07.2025 | 147,34 | 149,58 | 147,20 | 149,26 | 1,25% | 340.749,00 |
| 11.07.2025 | 147,41 | 148,25 | 146,20 | 147,41 | -0,30% | 448.866,00 |
| 10.07.2025 | 146,50 | 148,34 | 145,44 | 147,86 | 0,78% | 456.473,00 |
| 09.07.2025 | 146,72 | 146,75 | 145,36 | 146,71 | 0,42% | 670.980,00 |