155,350€
0,53%
Echtzeit-Aktienkurs Cincinnati Financial Corp.
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 154,18 | 156,60 | 153,83 | 153,93 | -0,39% | - |
| 05.08.2026 | 156,08 | 156,93 | 154,52 | 154,52 | 0,18% | - |
| 04.08.2026 | 154,60 | 154,60 | 154,25 | 154,25 | -0,58% | 32,00 |
| 03.08.2026 | 155,25 | 155,25 | 155,15 | 155,15 | -1,62% | 6,00 |
| 30.07.2026 | 157,70 | 157,70 | 157,70 | 157,70 | -2,14% | 45,00 |
| 29.07.2026 | 161,15 | 161,15 | 161,15 | 161,15 | 1,80% | 1,00 |
| 28.07.2026 | 159,95 | 159,95 | 155,50 | 158,30 | -2,07% | 74,00 |
| 27.07.2026 | 161,65 | 161,65 | 161,65 | 161,65 | 3,82% | 1,00 |
| 23.07.2026 | 156,75 | 157,75 | 155,70 | 155,70 | -1,42% | 54,00 |
| 22.07.2026 | 157,95 | 157,95 | 157,95 | 157,95 | 2,23% | 1,00 |
| 17.07.2026 | 152,35 | 154,50 | 152,35 | 154,50 | 1,61% | 39,00 |
| 16.07.2026 | 150,40 | 152,05 | 150,40 | 152,05 | 0,03% | 184,00 |
| 15.07.2026 | 158,20 | 158,20 | 152,00 | 152,00 | -3,80% | 5,00 |
| 14.07.2026 | 159,60 | 159,95 | 158,00 | 158,00 | 0,57% | 49,00 |
| 13.07.2026 | 155,80 | 157,10 | 155,80 | 157,10 | 0,74% | 11,00 |
| 10.07.2026 | 153,85 | 155,95 | 153,85 | 155,95 | -5,00% | 71,00 |
| 08.07.2026 | 164,85 | 164,85 | 164,15 | 164,15 | -3,18% | 58,00 |
| 07.07.2026 | 166,00 | 169,65 | 165,75 | 169,55 | 1,53% | 52,00 |
| 06.07.2026 | 168,85 | 168,90 | 167,00 | 167,00 | 0,39% | 96,00 |
| 02.07.2026 | 166,35 | 166,35 | 166,35 | 166,35 | 1,40% | 1,00 |
| 01.07.2026 | 161,55 | 164,30 | 161,55 | 164,05 | 0,09% | 101,00 |
| 30.06.2026 | 164,10 | 164,10 | 163,20 | 163,90 | 0,83% | 48,00 |
| 29.06.2026 | 162,80 | 162,80 | 162,55 | 162,55 | 1,69% | 31,00 |
| 26.06.2026 | 155,25 | 159,85 | 155,20 | 159,85 | 1,91% | 168,00 |
| 25.06.2026 | 156,85 | 156,85 | 156,85 | 156,85 | 1,42% | 3,00 |
| 24.06.2026 | 154,65 | 154,65 | 154,65 | 154,65 | 1,51% | 1,00 |
| 23.06.2026 | 148,40 | 152,35 | 148,40 | 152,35 | 1,40% | 64,00 |
| 18.06.2026 | 150,25 | 150,25 | 150,25 | 150,25 | 1,01% | 40,00 |
| 17.06.2026 | 147,00 | 148,75 | 147,00 | 148,75 | 2,09% | 2,00 |
| 16.06.2026 | 145,70 | 145,70 | 145,70 | 145,70 | -0,51% | 1,00 |
| 15.06.2026 | 147,05 | 147,70 | 146,45 | 146,45 | 0,76% | 113,00 |
| 12.06.2026 | 145,35 | 145,35 | 145,35 | 145,35 | -0,78% | 8,00 |
| 11.06.2026 | 145,00 | 146,50 | 145,00 | 146,50 | 1,60% | 101,00 |
| 10.06.2026 | 141,40 | 144,95 | 141,40 | 144,20 | 2,02% | 41,00 |
| 09.06.2026 | 141,15 | 141,35 | 141,15 | 141,35 | -1,26% | 84,00 |
| 08.06.2026 | 144,20 | 144,20 | 143,15 | 143,15 | -0,66% | 71,00 |
| 05.06.2026 | 137,80 | 144,10 | 137,80 | 144,10 | 5,88% | 237,00 |
| 04.06.2026 | 136,10 | 136,10 | 136,10 | 136,10 | -0,26% | 40,00 |
| 03.06.2026 | 136,45 | 136,45 | 136,45 | 136,45 | 1,71% | 15,00 |
| 02.06.2026 | 134,15 | 134,15 | 134,15 | 134,15 | -0,11% | 1,00 |
| 01.06.2026 | 135,00 | 135,65 | 134,30 | 134,30 | -1,54% | 28,00 |
| 29.05.2026 | 136,40 | 136,40 | 136,40 | 136,40 | -4,68% | 7,00 |
| 27.05.2026 | 143,10 | 143,10 | 143,10 | 143,10 | -1,28% | 18,00 |
| 26.05.2026 | 144,95 | 144,95 | 144,95 | 144,95 | -0,75% | 1,00 |
| 25.05.2026 | 146,10 | 146,10 | 146,05 | 146,05 | 0,86% | 2,00 |
| 21.05.2026 | 144,80 | 144,80 | 144,80 | 144,80 | 0,35% | 5,00 |
| 20.05.2026 | 144,60 | 144,60 | 144,30 | 144,30 | 0,42% | 27,00 |
| 19.05.2026 | 143,70 | 143,70 | 143,70 | 143,70 | 1,23% | 2,00 |
| 18.05.2026 | 141,95 | 141,95 | 141,95 | 141,95 | -0,46% | 1,00 |
| 15.05.2026 | 141,55 | 143,50 | 141,10 | 142,60 | 2,00% | 104,00 |
| 13.05.2026 | 140,70 | 140,70 | 139,75 | 139,80 | 1,90% | 114,00 |
| 11.05.2026 | 137,20 | 137,20 | 137,20 | 137,20 | 0,73% | 137,00 |
| 07.05.2026 | 136,95 | 136,95 | 135,05 | 136,20 | 0,70% | 12,00 |
| 05.05.2026 | 136,55 | 137,30 | 135,25 | 135,25 | -1,99% | 3,00 |
| 04.05.2026 | 138,65 | 138,65 | 138,00 | 138,00 | -0,90% | 5,00 |
| 30.04.2026 | 139,25 | 139,25 | 139,25 | 139,25 | -1,21% | 52,00 |
| 28.04.2026 | 140,95 | 140,95 | 140,95 | 140,95 | -1,85% | 1,00 |
| 24.04.2026 | 143,60 | 143,60 | 143,60 | 143,60 | 0,42% | 60,00 |
| 23.04.2026 | 141,85 | 143,40 | 141,35 | 143,00 | 1,42% | 110,00 |
| 22.04.2026 | 141,00 | 141,00 | 141,00 | 141,00 | -1,64% | 213,00 |
| 20.04.2026 | 140,75 | 143,35 | 140,75 | 143,35 | 1,34% | 5,00 |
| 17.04.2026 | 141,45 | 141,45 | 141,45 | 141,45 | 1,95% | 135,00 |
| 16.04.2026 | 138,75 | 138,75 | 138,75 | 138,75 | 0,58% | 2,00 |
| 15.04.2026 | 138,90 | 139,05 | 137,25 | 137,95 | -0,22% | 998,00 |
| 14.04.2026 | 139,60 | 140,50 | 138,25 | 138,25 | -0,58% | 184,00 |
| 13.04.2026 | 139,05 | 139,05 | 139,05 | 139,05 | -0,50% | 4,00 |
| 10.04.2026 | 139,95 | 139,95 | 139,75 | 139,75 | -0,32% | 29,00 |
| 09.04.2026 | 140,20 | 140,20 | 140,20 | 140,20 | 1,96% | 11,00 |
| 08.04.2026 | 140,40 | 140,40 | 137,50 | 137,50 | -1,04% | 224,00 |
| 07.04.2026 | 139,00 | 139,30 | 137,10 | 138,95 | 2,81% | 7,00 |
| 02.04.2026 | 135,15 | 135,15 | 135,15 | 135,15 | -0,59% | 20,00 |
| 01.04.2026 | 137,00 | 137,00 | 135,95 | 135,95 | -0,33% | 2,00 |
| 31.03.2026 | 136,40 | 136,40 | 136,40 | 136,40 | -1,84% | 39,00 |
| 24.03.2026 | 136,70 | 138,95 | 136,70 | 138,95 | 0,22% | 24,00 |
| 23.03.2026 | 136,35 | 138,65 | 136,35 | 138,65 | -1,42% | 5,00 |
| 18.03.2026 | 140,65 | 140,65 | 140,65 | 140,65 | -3,13% | 9,00 |
| 17.03.2026 | 144,00 | 145,20 | 144,00 | 145,20 | -0,68% | 46,00 |
| 16.03.2026 | 144,80 | 146,20 | 144,80 | 146,20 | 1,88% | 3,00 |
| 12.03.2026 | 143,50 | 143,50 | 143,50 | 143,50 | 1,66% | 4,00 |
| 11.03.2026 | 141,15 | 141,15 | 141,15 | 141,15 | -0,07% | 11,00 |
| 10.03.2026 | 140,70 | 142,15 | 140,70 | 141,25 | 1,95% | 19,00 |
| 09.03.2026 | 141,95 | 141,95 | 138,55 | 138,55 | -3,21% | 15,00 |
| 06.03.2026 | 143,15 | 143,15 | 143,15 | 143,15 | -1,24% | 1,00 |
| 05.03.2026 | 144,95 | 144,95 | 144,95 | 144,95 | 0,42% | 1,00 |
| 04.03.2026 | 144,35 | 144,35 | 144,35 | 144,35 | 0,94% | 35,00 |
| 03.03.2026 | 143,70 | 145,15 | 143,00 | 143,00 | 1,27% | 161,00 |
| 02.03.2026 | 138,35 | 141,20 | 137,95 | 141,20 | 3,18% | 5,00 |
| 27.02.2026 | 136,85 | 136,85 | 136,85 | 136,85 | 0,51% | 1,00 |
| 24.02.2026 | 136,45 | 136,85 | 136,15 | 136,15 | -1,34% | 10,00 |
| 23.02.2026 | 137,45 | 139,80 | 137,45 | 138,00 | -0,22% | 356,00 |
| 19.02.2026 | 138,35 | 138,35 | 138,30 | 138,30 | -1,18% | 4,00 |
| 18.02.2026 | 138,50 | 139,95 | 138,50 | 139,95 | 1,63% | 2,00 |
| 16.02.2026 | 138,00 | 138,00 | 137,70 | 137,70 | -1,22% | 2,00 |
| 12.02.2026 | 138,35 | 139,40 | 138,35 | 139,40 | 3,22% | 36,00 |
| 10.02.2026 | 142,10 | 142,10 | 134,45 | 135,05 | -3,91% | 178,00 |
| 09.02.2026 | 146,20 | 146,20 | 140,55 | 140,55 | -3,34% | 84,00 |
| 05.02.2026 | 143,00 | 146,40 | 142,40 | 145,40 | 0,90% | 47,00 |
| 04.02.2026 | 139,25 | 144,10 | 139,25 | 144,10 | 3,78% | 15,00 |
| 03.02.2026 | 138,00 | 138,85 | 138,00 | 138,85 | 1,42% | 15,00 |
| 02.02.2026 | 134,90 | 136,90 | 134,90 | 136,90 | 3,44% | 4,00 |