150,830$
1,02%
Echtzeit-Aktienkurs Cincinnati Financial Corp.
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 149,30 | 150,89 | 148,82 | 150,86 | 0,94% | 635.693,00 |
| 15.05.2025 | 146,44 | 149,61 | 146,44 | 149,46 | 2,16% | 394.983,00 |
| 14.05.2025 | 147,98 | 148,38 | 145,10 | 146,30 | -1,52% | 515.129,00 |
| 13.05.2025 | 149,87 | 151,00 | 148,56 | 148,56 | -0,96% | 605.236,00 |
| 12.05.2025 | 150,07 | 150,07 | 146,91 | 150,00 | 1,49% | 578.809,00 |
| 09.05.2025 | 146,76 | 148,23 | 146,14 | 147,80 | 0,77% | 503.004,00 |
| 08.05.2025 | 146,28 | 148,30 | 145,40 | 146,67 | 1,01% | 441.744,00 |
| 07.05.2025 | 144,92 | 146,38 | 144,53 | 145,20 | 0,19% | 519.349,00 |
| 06.05.2025 | 143,07 | 145,27 | 142,68 | 144,92 | 0,72% | 486.667,00 |
| 05.05.2025 | 142,20 | 144,66 | 141,78 | 143,89 | 0,22% | 374.532,00 |
| 02.05.2025 | 141,07 | 144,08 | 140,47 | 143,58 | 2,67% | 522.885,00 |
| 01.05.2025 | 137,92 | 141,10 | 136,62 | 139,84 | 0,52% | 742.617,00 |
| 30.04.2025 | 139,45 | 139,90 | 135,86 | 139,11 | -0,53% | 978.715,00 |
| 29.04.2025 | 144,21 | 144,21 | 136,58 | 139,85 | 2,93% | 1.206.697,00 |
| 28.04.2025 | 133,81 | 136,39 | 133,48 | 135,87 | 1,63% | 906.924,00 |
| 25.04.2025 | 134,40 | 135,04 | 132,14 | 133,69 | -1,23% | 686.830,00 |
| 24.04.2025 | 133,57 | 135,92 | 132,37 | 135,36 | 0,98% | 517.403,00 |
| 23.04.2025 | 134,00 | 137,46 | 133,24 | 134,05 | 0,83% | 735.071,00 |
| 22.04.2025 | 129,92 | 133,35 | 129,55 | 132,95 | 4,09% | 564.952,00 |
| 21.04.2025 | 131,92 | 132,02 | 126,45 | 127,72 | -3,42% | 699.295,00 |
| 17.04.2025 | 133,01 | 133,79 | 131,59 | 132,24 | 0,10% | 463.628,00 |
| 16.04.2025 | 133,52 | 135,32 | 131,46 | 132,11 | -0,92% | 469.927,00 |
| 15.04.2025 | 133,51 | 135,11 | 132,92 | 133,33 | 0,02% | 430.070,00 |
| 14.04.2025 | 132,31 | 134,60 | 131,54 | 133,31 | 1,69% | 571.059,00 |
| 11.04.2025 | 131,41 | 132,01 | 128,03 | 131,09 | -0,39% | 842.010,00 |
| 10.04.2025 | 134,25 | 134,37 | 129,91 | 131,60 | -2,25% | 798.743,00 |
| 09.04.2025 | 124,89 | 135,21 | 123,02 | 134,63 | 5,97% | 1.407.397,00 |
| 08.04.2025 | 130,82 | 133,36 | 125,17 | 127,05 | 0,36% | 853.164,00 |
| 07.04.2025 | 129,04 | 132,44 | 123,58 | 126,60 | -3,87% | 1.156.249,00 |
| 04.04.2025 | 141,61 | 142,49 | 130,72 | 131,69 | -8,99% | 1.339.002,00 |
| 03.04.2025 | 144,03 | 146,61 | 142,99 | 144,70 | -1,96% | 926.367,00 |
| 02.04.2025 | 146,82 | 148,04 | 145,78 | 147,59 | 0,09% | 556.802,00 |
| 01.04.2025 | 147,73 | 148,69 | 145,66 | 147,45 | -0,20% | 531.500,00 |
| 31.03.2025 | 145,55 | 148,43 | 145,37 | 147,75 | 1,51% | 798.352,00 |
| 28.03.2025 | 147,54 | 149,02 | 145,28 | 145,55 | -1,35% | 593.781,00 |
| 27.03.2025 | 146,74 | 148,03 | 145,60 | 147,54 | 0,72% | 652.031,00 |
| 26.03.2025 | 146,30 | 148,04 | 145,54 | 146,49 | 0,47% | 599.511,00 |
| 25.03.2025 | 145,67 | 146,98 | 144,46 | 145,80 | 0,09% | 786.511,00 |
| 24.03.2025 | 145,51 | 146,46 | 144,42 | 145,67 | 0,03% | 600.163,00 |
| 21.03.2025 | 145,63 | 146,70 | 143,61 | 145,62 | -0,41% | 3.566.818,00 |
| 20.03.2025 | 146,86 | 147,99 | 145,20 | 146,22 | -0,99% | 845.066,00 |
| 19.03.2025 | 145,60 | 148,32 | 145,60 | 147,68 | 1,23% | 754.077,00 |
| 18.03.2025 | 147,15 | 147,60 | 145,82 | 145,88 | -0,91% | 1.002.297,00 |
| 17.03.2025 | 145,05 | 147,59 | 144,22 | 147,22 | 1,26% | 833.268,00 |
| 14.03.2025 | 142,66 | 145,57 | 141,95 | 145,39 | 2,39% | 1.238.608,00 |
| 13.03.2025 | 139,74 | 142,34 | 139,45 | 141,99 | 1,45% | 1.489.624,00 |
| 12.03.2025 | 140,18 | 141,67 | 137,38 | 139,96 | -0,12% | 1.168.336,00 |
| 11.03.2025 | 138,74 | 141,06 | 136,71 | 140,13 | 1,21% | 925.485,00 |
| 10.03.2025 | 139,40 | 142,17 | 137,67 | 138,46 | -1,07% | 640.315,00 |
| 07.03.2025 | 140,23 | 141,19 | 138,10 | 139,96 | -0,58% | 654.689,00 |
| 06.03.2025 | 141,93 | 142,13 | 140,06 | 140,77 | -1,64% | 820.638,00 |
| 05.03.2025 | 142,74 | 145,47 | 142,31 | 143,12 | -0,11% | 617.873,00 |
| 04.03.2025 | 147,86 | 148,23 | 143,13 | 143,28 | -2,87% | 963.742,00 |
| 03.03.2025 | 148,18 | 150,39 | 146,55 | 147,52 | -0,20% | 750.713,00 |
| 28.02.2025 | 145,82 | 147,95 | 145,25 | 147,81 | 2,26% | 961.617,00 |
| 27.02.2025 | 140,38 | 144,73 | 140,35 | 144,55 | 3,12% | 707.197,00 |
| 26.02.2025 | 140,21 | 141,12 | 139,45 | 140,18 | 0,17% | 673.072,00 |
| 25.02.2025 | 137,76 | 140,47 | 137,56 | 139,94 | 2,05% | 852.768,00 |
| 24.02.2025 | 135,77 | 138,15 | 135,77 | 137,13 | 1,47% | 552.283,00 |
| 21.02.2025 | 135,83 | 136,85 | 134,90 | 135,14 | -0,46% | 468.571,00 |
| 20.02.2025 | 135,77 | 135,93 | 133,66 | 135,77 | -0,48% | 603.472,00 |
| 19.02.2025 | 136,51 | 137,50 | 134,92 | 136,43 | -0,13% | 596.180,00 |
| 18.02.2025 | 136,97 | 137,04 | 135,60 | 136,61 | -0,26% | 939.138,00 |
| 14.02.2025 | 137,06 | 138,79 | 136,34 | 136,97 | -0,16% | 948.657,00 |
| 13.02.2025 | 134,00 | 137,29 | 133,81 | 137,19 | 2,63% | 1.121.347,00 |
| 12.02.2025 | 136,87 | 136,87 | 132,25 | 133,67 | -4,13% | 940.737,00 |
| 11.02.2025 | 141,51 | 145,14 | 138,50 | 139,43 | 2,81% | 1.372.412,00 |
| 10.02.2025 | 137,41 | 137,73 | 135,44 | 135,62 | -0,98% | 832.848,00 |
| 07.02.2025 | 138,08 | 138,76 | 136,46 | 136,96 | -0,69% | 632.355,00 |
| 06.02.2025 | 137,66 | 138,00 | 136,60 | 137,91 | 0,83% | 764.558,00 |
| 05.02.2025 | 136,35 | 137,06 | 135,38 | 136,77 | 0,84% | 665.401,00 |
| 04.02.2025 | 136,66 | 137,48 | 135,40 | 135,63 | -0,95% | 757.698,00 |
| 03.02.2025 | 137,07 | 137,86 | 134,05 | 136,93 | -0,09% | 936.531,00 |
| 31.01.2025 | 138,55 | 138,62 | 136,43 | 137,05 | -1,43% | 1.757.292,00 |
| 30.01.2025 | 139,21 | 140,03 | 138,20 | 139,04 | 0,56% | 570.608,00 |
| 29.01.2025 | 139,51 | 140,31 | 137,44 | 138,27 | -0,82% | 668.122,00 |
| 28.01.2025 | 140,75 | 141,18 | 138,71 | 139,42 | -1,04% | 509.287,00 |
| 27.01.2025 | 137,71 | 141,13 | 137,71 | 140,89 | 2,66% | 612.035,00 |
| 24.01.2025 | 135,52 | 137,33 | 135,52 | 137,24 | 0,86% | 392.548,00 |
| 23.01.2025 | 137,59 | 138,63 | 135,95 | 136,07 | -1,41% | 737.290,00 |
| 22.01.2025 | 141,11 | 141,64 | 137,88 | 138,01 | -1,51% | 773.543,00 |
| 21.01.2025 | 141,16 | 142,43 | 138,18 | 140,13 | -0,38% | 823.625,00 |
| 17.01.2025 | 143,66 | 144,12 | 140,50 | 140,66 | -1,57% | 607.825,00 |
| 16.01.2025 | 140,99 | 143,34 | 140,99 | 142,91 | 1,18% | 434.760,00 |
| 15.01.2025 | 143,09 | 143,94 | 140,77 | 141,24 | 1,25% | 679.850,00 |
| 14.01.2025 | 136,13 | 139,58 | 136,04 | 139,49 | 2,63% | 614.700,00 |
| 13.01.2025 | 135,59 | 136,79 | 133,67 | 135,92 | 0,25% | 582.121,00 |
| 10.01.2025 | 139,19 | 139,21 | 132,99 | 135,58 | -4,33% | 1.151.816,00 |
| 08.01.2025 | 142,31 | 142,31 | 139,95 | 141,71 | -0,42% | 700.619,00 |
| 07.01.2025 | 141,99 | 143,34 | 140,80 | 142,31 | 0,40% | 483.330,00 |
| 06.01.2025 | 141,91 | 144,81 | 141,00 | 141,75 | -0,25% | 596.843,00 |
| 03.01.2025 | 142,51 | 143,31 | 140,98 | 142,10 | -0,27% | 465.815,00 |
| 02.01.2025 | 143,90 | 144,67 | 142,26 | 142,48 | -0,85% | 380.564,00 |
| 31.12.2024 | 143,44 | 144,18 | 143,04 | 143,70 | 0,39% | 329.500,00 |
| 30.12.2024 | 142,59 | 143,71 | 141,48 | 143,14 | -0,63% | 333.861,00 |
| 27.12.2024 | 144,18 | 145,42 | 143,10 | 144,05 | -0,87% | 386.923,00 |
| 26.12.2024 | 145,07 | 145,65 | 143,97 | 145,31 | 0,03% | 315.514,00 |
| 24.12.2024 | 142,96 | 145,27 | 142,73 | 145,27 | 1,66% | 274.313,00 |
| 23.12.2024 | 143,84 | 144,48 | 142,04 | 142,90 | -1,16% | 652.073,00 |
| 20.12.2024 | 141,35 | 144,85 | 141,03 | 144,57 | 1,65% | 2.881.186,00 |