153,390$
-1,41%
Echtzeit-Aktienkurs Cincinnati Financial Corp.
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,32% | 228.590,00 |
| 03.09.2025 | 152,05 | 153,70 | 152,05 | 153,56 | 0,40% | 270.955,00 |
| 02.09.2025 | 153,09 | 153,48 | 151,96 | 152,95 | -0,42% | 394.975,00 |
| 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% | 463.906,00 |
| 27.08.2025 | 153,04 | 154,47 | 153,04 | 154,01 | 0,27% | 454.955,00 |
| 26.08.2025 | 153,31 | 153,90 | 152,47 | 153,59 | 0,18% | 556.080,00 |
| 25.08.2025 | 155,40 | 156,00 | 153,29 | 153,31 | -1,34% | 327.507,00 |
| 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% | 341.862,00 |
| 20.08.2025 | 152,80 | 154,12 | 152,25 | 153,65 | 0,83% | 482.030,00 |
| 19.08.2025 | 150,11 | 152,41 | 150,11 | 152,38 | 1,73% | 538.401,00 |
| 18.08.2025 | 150,70 | 150,70 | 149,60 | 149,79 | -0,84% | 376.047,00 |
| 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% | 498.658,00 |
| 13.08.2025 | 151,43 | 154,31 | 151,11 | 154,01 | 1,73% | 494.496,00 |
| 12.08.2025 | 150,07 | 151,46 | 149,82 | 151,39 | 1,01% | 422.352,00 |
| 11.08.2025 | 150,50 | 151,85 | 149,21 | 149,88 | -0,17% | 345.611,00 |
| 08.08.2025 | 151,66 | 153,44 | 149,38 | 150,13 | -0,96% | 510.570,00 |
| 07.08.2025 | 154,45 | 154,45 | 150,79 | 151,58 | -1,60% | 528.767,00 |
| 06.08.2025 | 150,85 | 154,43 | 150,43 | 154,05 | 2,41% | 807.798,00 |
| 05.08.2025 | 150,39 | 151,14 | 149,50 | 150,43 | 0,46% | 559.348,00 |
| 04.08.2025 | 146,52 | 149,78 | 146,52 | 149,74 | 2,43% | 520.988,00 |
| 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 | -1,32% | 858.258,00 |
| 30.07.2025 | 153,26 | 153,33 | 148,94 | 149,48 | -1,93% | 884.887,00 |
| 29.07.2025 | 154,47 | 157,51 | 151,11 | 152,42 | 3,62% | 1.088.349,00 |
| 28.07.2025 | 149,06 | 149,52 | 147,07 | 147,10 | -1,54% | 702.645,00 |
| 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% | 637.480,00 |
| 23.07.2025 | 152,02 | 152,02 | 149,79 | 150,92 | -0,05% | 270.692,00 |
| 22.07.2025 | 149,59 | 151,26 | 149,00 | 151,00 | 1,34% | 382.636,00 |
| 21.07.2025 | 150,39 | 151,23 | 148,77 | 149,00 | -1,15% | 376.026,00 |
| 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% | 578.603,00 |
| 16.07.2025 | 146,47 | 147,95 | 145,00 | 147,73 | 1,32% | 479.454,00 |
| 15.07.2025 | 148,64 | 149,02 | 145,52 | 145,80 | -2,32% | 783.855,00 |
| 14.07.2025 | 147,34 | 149,58 | 147,20 | 149,26 | 1,25% | 340.484,00 |
| 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% | 456.452,00 |
| 09.07.2025 | 146,72 | 146,75 | 145,36 | 146,71 | 0,42% | 670.973,00 |
| 08.07.2025 | 145,96 | 147,21 | 145,43 | 146,09 | -0,10% | 538.882,00 |
| 07.07.2025 | 148,35 | 149,08 | 145,45 | 146,23 | -1,59% | 428.434,00 |
| 03.07.2025 | 146,41 | 148,70 | 145,44 | 148,59 | 1,66% | 472.524,00 |
| 02.07.2025 | 149,06 | 149,06 | 144,58 | 146,17 | -2,15% | 540.191,00 |
| 01.07.2025 | 148,57 | 150,05 | 148,37 | 149,38 | 0,31% | 542.718,00 |
| 30.06.2025 | 145,86 | 149,33 | 145,64 | 148,92 | 1,84% | 716.800,00 |
| 27.06.2025 | 145,37 | 146,63 | 144,62 | 146,23 | 0,32% | 1.007.403,00 |
| 26.06.2025 | 144,37 | 145,95 | 143,83 | 145,76 | 1,42% | 335.249,00 |
| 25.06.2025 | 146,69 | 146,69 | 143,37 | 143,72 | -2,02% | 478.729,00 |
| 24.06.2025 | 147,92 | 147,92 | 146,35 | 146,69 | -0,37% | 532.617,00 |
| 23.06.2025 | 144,83 | 147,29 | 144,45 | 147,24 | 1,24% | 588.765,00 |
| 20.06.2025 | 145,70 | 146,82 | 145,18 | 145,44 | -0,18% | 1.159.974,00 |
| 18.06.2025 | 145,43 | 147,19 | 145,34 | 145,70 | 0,30% | 498.597,00 |
| 17.06.2025 | 145,55 | 145,79 | 143,63 | 145,27 | -0,97% | 509.281,00 |
| 16.06.2025 | 146,59 | 148,10 | 146,01 | 146,70 | 0,23% | 728.935,00 |
| 13.06.2025 | 147,29 | 148,13 | 145,00 | 146,36 | -1,27% | 440.848,00 |
| 12.06.2025 | 146,67 | 148,27 | 146,27 | 148,25 | 0,86% | 438.298,00 |
| 11.06.2025 | 146,98 | 147,67 | 145,80 | 146,99 | -0,04% | 427.093,00 |
| 10.06.2025 | 148,19 | 148,48 | 146,41 | 147,05 | -1,29% | 396.681,00 |
| 09.06.2025 | 151,03 | 151,06 | 145,74 | 148,97 | -1,36% | 386.412,00 |
| 06.06.2025 | 151,00 | 152,01 | 150,15 | 151,03 | 0,82% | 350.110,00 |
| 05.06.2025 | 149,76 | 150,08 | 148,37 | 149,80 | 0,03% | 419.363,00 |
| 04.06.2025 | 151,51 | 151,51 | 149,72 | 149,76 | -1,16% | 480.323,00 |
| 03.06.2025 | 151,60 | 152,33 | 148,34 | 151,51 | -0,06% | 517.201,00 |
| 02.06.2025 | 150,57 | 151,60 | 148,16 | 151,60 | 0,52% | 536.569,00 |
| 30.05.2025 | 149,61 | 151,12 | 148,59 | 150,82 | 0,57% | 1.106.734,00 |
| 29.05.2025 | 147,86 | 150,00 | 147,58 | 149,97 | 1,45% | 473.192,00 |
| 28.05.2025 | 149,25 | 149,30 | 147,60 | 147,82 | -1,10% | 434.594,00 |
| 27.05.2025 | 147,59 | 149,53 | 146,13 | 149,47 | 2,50% | 448.181,00 |
| 23.05.2025 | 144,13 | 146,14 | 143,85 | 145,83 | 0,36% | 329.731,00 |
| 22.05.2025 | 146,52 | 146,72 | 144,27 | 145,30 | -0,83% | 531.637,00 |
| 21.05.2025 | 149,30 | 149,76 | 146,43 | 146,52 | -2,43% | 454.221,00 |
| 20.05.2025 | 150,32 | 150,98 | 149,90 | 150,17 | -0,52% | 383.096,00 |
| 19.05.2025 | 150,29 | 151,67 | 149,81 | 150,95 | 0,06% | 462.240,00 |
| 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 |