117,700€
0,43%
Echtzeit-Aktienkurs Cincinnati Financial Corp
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 120,10 | 120,10 | 117,05 | 117,05 | -0,13% | 44,00 |
| 24.04.2025 | 116,85 | 117,20 | 116,85 | 117,20 | -2,33% | 10,00 |
| 23.04.2025 | 118,75 | 120,00 | 118,75 | 120,00 | 5,96% | 82,00 |
| 22.04.2025 | 111,00 | 114,15 | 111,00 | 113,25 | -3,98% | 225,00 |
| 17.04.2025 | 117,25 | 117,95 | 114,00 | 117,95 | 0,38% | 241,00 |
| 16.04.2025 | 116,90 | 117,50 | 116,90 | 117,50 | -1,59% | 29,00 |
| 15.04.2025 | 118,15 | 119,40 | 118,15 | 119,40 | 1,44% | 331,00 |
| 14.04.2025 | 116,30 | 117,70 | 116,05 | 117,70 | 2,88% | 62,00 |
| 11.04.2025 | 116,05 | 116,05 | 114,40 | 114,40 | -4,11% | 21,00 |
| 10.04.2025 | 122,45 | 122,45 | 119,30 | 119,30 | 4,83% | 28,00 |
| 09.04.2025 | 112,65 | 113,80 | 112,65 | 113,80 | -3,76% | 3,00 |
| 08.04.2025 | 117,50 | 118,25 | 117,50 | 118,25 | 2,12% | 43,00 |
| 07.04.2025 | 119,00 | 119,00 | 114,95 | 115,80 | -9,46% | 157,00 |
| 04.04.2025 | 130,50 | 130,50 | 127,90 | 127,90 | -2,37% | 79,00 |
| 03.04.2025 | 131,00 | 131,00 | 131,00 | 131,00 | -4,45% | 34,00 |
| 01.04.2025 | 136,80 | 137,10 | 135,50 | 137,10 | 0,07% | 50,00 |
| 31.03.2025 | 133,90 | 137,00 | 133,90 | 137,00 | 2,16% | 9,00 |
| 28.03.2025 | 135,95 | 135,95 | 134,10 | 134,10 | -0,41% | 212,00 |
| 27.03.2025 | 136,75 | 137,30 | 134,65 | 134,65 | -1,46% | 49,00 |
| 26.03.2025 | 133,95 | 136,65 | 133,95 | 136,65 | 2,74% | 97,00 |
| 25.03.2025 | 134,40 | 134,55 | 133,00 | 133,00 | -1,48% | 121,00 |
| 24.03.2025 | 134,90 | 135,00 | 134,90 | 135,00 | -0,84% | 5,00 |
| 20.03.2025 | 136,60 | 136,60 | 136,00 | 136,15 | 1,42% | 117,00 |
| 19.03.2025 | 134,25 | 134,25 | 134,25 | 134,25 | -0,44% | 32,00 |
| 18.03.2025 | 133,90 | 134,85 | 133,90 | 134,85 | 0,45% | 6,00 |
| 17.03.2025 | 133,50 | 135,20 | 133,45 | 134,25 | 1,70% | 13,00 |
| 14.03.2025 | 132,00 | 132,00 | 132,00 | 132,00 | 3,29% | 3,00 |
| 12.03.2025 | 128,45 | 128,45 | 126,75 | 127,80 | 0,16% | 17,00 |
| 10.03.2025 | 127,20 | 130,90 | 127,20 | 127,60 | -0,70% | 448,00 |
| 07.03.2025 | 130,25 | 130,25 | 128,50 | 128,50 | -1,57% | 54,00 |
| 06.03.2025 | 131,25 | 131,25 | 129,40 | 130,55 | -1,62% | 72,00 |
| 05.03.2025 | 133,80 | 133,80 | 131,85 | 132,70 | -2,14% | 36,00 |
| 04.03.2025 | 138,20 | 138,55 | 135,60 | 135,60 | -5,60% | 177,00 |
| 03.03.2025 | 142,40 | 143,65 | 141,80 | 143,65 | 0,52% | 6,00 |
| 28.02.2025 | 139,75 | 142,90 | 139,10 | 142,90 | 3,48% | 598,00 |
| 27.02.2025 | 134,30 | 138,35 | 134,30 | 138,10 | 4,94% | 222,00 |
| 25.02.2025 | 130,70 | 131,60 | 130,70 | 131,60 | -0,11% | 20,00 |
| 24.02.2025 | 129,80 | 131,75 | 129,80 | 131,75 | 0,96% | 79,00 |
| 21.02.2025 | 129,15 | 130,50 | 129,15 | 130,50 | 1,68% | 78,00 |
| 20.02.2025 | 128,75 | 128,75 | 128,35 | 128,35 | -1,27% | 5,00 |
| 19.02.2025 | 131,10 | 131,10 | 130,00 | 130,00 | -0,69% | 33,00 |
| 18.02.2025 | 130,75 | 131,35 | 130,75 | 130,90 | -0,30% | 140,00 |
| 17.02.2025 | 130,40 | 131,30 | 130,40 | 131,30 | 0,15% | 23,00 |
| 14.02.2025 | 130,95 | 131,10 | 130,95 | 131,10 | 0,15% | 221,00 |
| 13.02.2025 | 128,50 | 130,90 | 128,50 | 130,90 | 2,19% | 68,00 |
| 12.02.2025 | 134,10 | 134,10 | 127,65 | 128,10 | -4,26% | 216,00 |
| 11.02.2025 | 131,85 | 140,65 | 130,00 | 133,80 | 0,22% | 860,00 |
| 10.02.2025 | 133,35 | 133,85 | 133,00 | 133,50 | 0,68% | 91,00 |
| 07.02.2025 | 132,45 | 133,70 | 132,45 | 132,60 | 0,42% | 274,00 |
| 06.02.2025 | 132,45 | 132,95 | 131,75 | 132,05 | 0,19% | 120,00 |
| 05.02.2025 | 129,65 | 131,80 | 129,65 | 131,80 | 0,61% | 29,00 |
| 04.02.2025 | 131,95 | 131,95 | 131,00 | 131,00 | -1,58% | 10,00 |
| 03.02.2025 | 132,25 | 133,10 | 130,40 | 133,10 | 0,19% | 36,00 |
| 31.01.2025 | 133,90 | 133,95 | 132,20 | 132,85 | -0,82% | 100,00 |
| 30.01.2025 | 132,65 | 133,95 | 132,65 | 133,95 | 0,79% | 76,00 |
| 29.01.2025 | 133,95 | 133,95 | 132,90 | 132,90 | -1,88% | 21,00 |
| 28.01.2025 | 134,45 | 135,45 | 134,45 | 135,45 | 3,00% | 36,00 |
| 27.01.2025 | 131,50 | 131,50 | 131,50 | 131,50 | 0,57% | 49,00 |
| 24.01.2025 | 130,00 | 130,75 | 129,75 | 130,75 | -1,51% | 171,00 |
| 23.01.2025 | 132,35 | 133,20 | 131,70 | 132,75 | -0,56% | 335,00 |
| 22.01.2025 | 134,30 | 134,30 | 133,50 | 133,50 | -1,11% | 19,00 |
| 21.01.2025 | 135,95 | 135,95 | 135,00 | 135,00 | -1,32% | 47,00 |
| 20.01.2025 | 136,80 | 136,80 | 136,80 | 136,80 | -2,11% | 3,00 |
| 17.01.2025 | 139,00 | 139,75 | 139,00 | 139,75 | 1,67% | 103,00 |
| 16.01.2025 | 136,95 | 137,45 | 136,95 | 137,45 | -0,79% | 178,00 |
| 15.01.2025 | 135,80 | 138,55 | 135,70 | 138,55 | 2,86% | 38,00 |
| 14.01.2025 | 131,85 | 134,70 | 131,85 | 134,70 | 1,39% | 173,00 |
| 13.01.2025 | 132,85 | 132,85 | 132,85 | 132,85 | 0,95% | 1,00 |
| 10.01.2025 | 136,45 | 137,15 | 131,60 | 131,60 | -5,02% | 300,00 |
| 08.01.2025 | 137,65 | 138,55 | 137,65 | 138,55 | 0,95% | 34,00 |
| 07.01.2025 | 136,40 | 137,90 | 136,40 | 137,25 | 0,15% | 55,00 |
| 06.01.2025 | 137,40 | 137,50 | 137,05 | 137,05 | -1,01% | 81,00 |
| 03.01.2025 | 139,00 | 139,25 | 137,00 | 138,45 | -0,57% | 158,00 |
| 02.01.2025 | 139,20 | 140,70 | 139,15 | 139,25 | 1,27% | 205,00 |
| 30.12.2024 | 137,50 | 137,50 | 137,50 | 137,50 | -0,72% | 1,00 |
| 27.12.2024 | 139,60 | 139,60 | 138,50 | 138,50 | 0,07% | 98,00 |
| 23.12.2024 | 139,40 | 139,40 | 138,40 | 138,40 | 0,65% | 4,00 |
| 20.12.2024 | 136,00 | 138,25 | 136,00 | 137,50 | -0,61% | 200,00 |
| 19.12.2024 | 138,05 | 138,35 | 138,05 | 138,35 | -1,71% | 20,00 |
| 18.12.2024 | 141,35 | 141,35 | 140,70 | 140,75 | 0,46% | 245,00 |
| 17.12.2024 | 140,75 | 140,75 | 140,10 | 140,10 | -3,84% | 34,00 |
| 16.12.2024 | 145,15 | 146,65 | 145,15 | 145,70 | -0,21% | 150,00 |
| 13.12.2024 | 145,95 | 146,00 | 145,95 | 146,00 | 0,31% | 100,00 |
| 12.12.2024 | 144,65 | 145,55 | 144,65 | 145,55 | 2,43% | 13,00 |
| 11.12.2024 | 142,10 | 142,10 | 142,10 | 142,10 | -0,63% | 69,00 |
| 10.12.2024 | 145,35 | 145,35 | 143,00 | 143,00 | -1,45% | 28,00 |
| 09.12.2024 | 148,00 | 148,05 | 145,10 | 145,10 | -1,63% | 72,00 |
| 06.12.2024 | 148,90 | 148,95 | 147,50 | 147,50 | -1,40% | 116,00 |
| 03.12.2024 | 149,60 | 149,60 | 149,60 | 149,60 | -0,23% | 1,00 |
| 02.12.2024 | 152,70 | 152,70 | 149,95 | 149,95 | -0,79% | 127,00 |
| 29.11.2024 | 152,20 | 152,20 | 151,15 | 151,15 | -0,26% | 175,00 |
| 27.11.2024 | 151,35 | 152,05 | 151,15 | 151,55 | -0,07% | 93,00 |
| 26.11.2024 | 151,65 | 151,90 | 151,65 | 151,65 | -0,10% | 26,00 |
| 25.11.2024 | 151,00 | 151,80 | 150,40 | 151,80 | 1,20% | 94,00 |
| 22.11.2024 | 150,00 | 150,00 | 150,00 | 150,00 | 3,02% | 26,00 |
| 21.11.2024 | 144,00 | 145,60 | 144,00 | 145,60 | 1,64% | 81,00 |
| 20.11.2024 | 143,35 | 143,35 | 143,25 | 143,25 | 0,53% | 90,00 |
| 19.11.2024 | 143,55 | 143,60 | 142,00 | 142,50 | -0,97% | 201,00 |
| 18.11.2024 | 144,35 | 144,35 | 143,90 | 143,90 | -0,55% | 324,00 |
| 15.11.2024 | 141,15 | 144,70 | 141,15 | 144,70 | 2,12% | 8,00 |