124,650€
1,01%
Echtzeit-Aktienkurs Cincinnati Financial Corp.
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 124,68 | 124,78 | 124,63 | 124,65 | 1,01% | - |
| 26.06.2025 | 123,40 | 123,40 | 123,40 | 123,40 | -3,25% | 3,00 |
| 24.06.2025 | 127,65 | 127,65 | 127,45 | 127,55 | 1,23% | 95,00 |
| 23.06.2025 | 126,10 | 127,05 | 125,65 | 126,00 | -0,16% | 100,00 |
| 18.06.2025 | 126,20 | 126,20 | 126,20 | 126,20 | 0,04% | 57,00 |
| 17.06.2025 | 125,10 | 126,15 | 125,10 | 126,15 | 0,28% | 20,00 |
| 16.06.2025 | 127,30 | 127,55 | 125,80 | 125,80 | -1,22% | 6,00 |
| 13.06.2025 | 127,35 | 127,35 | 127,35 | 127,35 | -1,05% | 1,00 |
| 10.06.2025 | 128,75 | 128,75 | 128,70 | 128,70 | -0,39% | 2,00 |
| 09.06.2025 | 132,50 | 132,50 | 129,20 | 129,20 | -3,58% | 3,00 |
| 06.06.2025 | 131,50 | 134,00 | 131,50 | 134,00 | 2,88% | 23,00 |
| 05.06.2025 | 130,85 | 130,85 | 129,40 | 130,25 | -0,76% | 30,00 |
| 04.06.2025 | 133,25 | 133,25 | 131,25 | 131,25 | -0,46% | 43,00 |
| 03.06.2025 | 131,85 | 131,85 | 131,85 | 131,85 | 0,88% | 7,00 |
| 02.06.2025 | 131,55 | 132,00 | 130,65 | 130,70 | -0,98% | 136,00 |
| 30.05.2025 | 132,00 | 132,00 | 132,00 | 132,00 | 0,76% | 61,00 |
| 29.05.2025 | 131,00 | 131,00 | 131,00 | 131,00 | 1,43% | 60,00 |
| 26.05.2025 | 129,10 | 129,15 | 129,10 | 129,15 | 0,62% | 16,00 |
| 23.05.2025 | 128,70 | 128,70 | 128,35 | 128,35 | 0,23% | 4,00 |
| 22.05.2025 | 130,10 | 130,10 | 127,50 | 128,05 | -2,77% | 109,00 |
| 21.05.2025 | 131,70 | 131,70 | 131,70 | 131,70 | -1,75% | 1,00 |
| 20.05.2025 | 134,05 | 134,05 | 134,05 | 134,05 | -1,07% | 1,00 |
| 16.05.2025 | 135,50 | 135,50 | 135,50 | 135,50 | 2,46% | 10,00 |
| 15.05.2025 | 130,30 | 132,25 | 130,30 | 132,25 | 2,40% | 64,00 |
| 14.05.2025 | 131,95 | 131,95 | 129,15 | 129,15 | -5,76% | 85,00 |
| 12.05.2025 | 133,30 | 137,05 | 133,30 | 137,05 | 4,42% | 66,00 |
| 08.05.2025 | 131,25 | 131,25 | 131,25 | 131,25 | 2,54% | 25,00 |
| 07.05.2025 | 128,50 | 128,75 | 128,00 | 128,00 | 1,11% | 27,00 |
| 06.05.2025 | 126,55 | 126,60 | 126,55 | 126,60 | 0,52% | 194,00 |
| 02.05.2025 | 123,55 | 125,95 | 123,45 | 125,95 | 2,98% | 69,00 |
| 30.04.2025 | 122,45 | 122,45 | 122,25 | 122,30 | -1,89% | 53,00 |
| 29.04.2025 | 124,65 | 124,65 | 124,65 | 124,65 | 6,49% | 30,00 |
| 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 |