137,125€
0,68%
Echtzeit-Aktienkurs Cincinnati Financial Corp.
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.01.2026 | 132,30 | 132,35 | 132,30 | 132,35 | -0,60% | 19,00 |
| 29.01.2026 | 133,15 | 133,15 | 133,15 | 133,15 | 1,29% | 2,00 |
| 28.01.2026 | 132,20 | 132,50 | 131,45 | 131,45 | 0,57% | 97,00 |
| 27.01.2026 | 130,70 | 130,70 | 130,70 | 130,70 | -2,06% | 35,00 |
| 26.01.2026 | 132,65 | 133,45 | 132,30 | 133,45 | -0,26% | 45,00 |
| 23.01.2026 | 135,10 | 135,10 | 133,80 | 133,80 | -3,08% | 13,00 |
| 22.01.2026 | 138,05 | 138,05 | 138,05 | 138,05 | 0,22% | 39,00 |
| 21.01.2026 | 138,00 | 138,00 | 137,75 | 137,75 | 1,29% | 35,00 |
| 20.01.2026 | 136,00 | 136,00 | 136,00 | 136,00 | -1,20% | 1,00 |
| 19.01.2026 | 139,00 | 139,00 | 137,65 | 137,65 | -1,89% | 144,00 |
| 16.01.2026 | 140,30 | 140,30 | 140,30 | 140,30 | -1,85% | 12,00 |
| 15.01.2026 | 141,20 | 142,95 | 141,20 | 142,95 | 3,03% | 179,00 |
| 13.01.2026 | 138,75 | 138,75 | 138,75 | 138,75 | 0,00% | 15,00 |
| 12.01.2026 | 139,05 | 139,10 | 138,75 | 138,75 | -2,43% | 138,00 |
| 09.01.2026 | 141,70 | 142,20 | 141,70 | 142,20 | 0,42% | 31,00 |
| 08.01.2026 | 139,20 | 141,60 | 139,20 | 141,60 | 1,87% | 151,00 |
| 07.01.2026 | 139,10 | 139,90 | 137,10 | 139,00 | 0,80% | 126,00 |
| 06.01.2026 | 137,90 | 137,90 | 137,90 | 137,90 | 0,25% | 1,00 |
| 05.01.2026 | 138,15 | 138,30 | 136,30 | 137,55 | 0,73% | 158,00 |
| 02.01.2026 | 139,65 | 139,65 | 136,55 | 136,55 | -2,92% | 56,00 |
| 30.12.2025 | 140,45 | 140,75 | 140,45 | 140,65 | -0,21% | 87,00 |
| 29.12.2025 | 139,40 | 140,95 | 139,40 | 140,95 | -0,56% | 30,00 |
| 23.12.2025 | 142,15 | 143,30 | 141,75 | 141,75 | -1,05% | 72,00 |
| 22.12.2025 | 142,50 | 143,25 | 142,50 | 143,25 | 0,70% | 25,00 |
| 19.12.2025 | 142,15 | 142,25 | 142,15 | 142,25 | 0,42% | 23,00 |
| 18.12.2025 | 141,65 | 141,65 | 141,65 | 141,65 | 0,39% | 4,00 |
| 17.12.2025 | 141,10 | 141,10 | 141,10 | 141,10 | 0,28% | 5,00 |
| 16.12.2025 | 140,70 | 140,70 | 140,70 | 140,70 | -0,67% | 5,00 |
| 15.12.2025 | 142,00 | 142,90 | 141,65 | 141,65 | 2,42% | 12,00 |
| 11.12.2025 | 137,90 | 138,30 | 137,90 | 138,30 | -0,14% | 20,00 |
| 10.12.2025 | 138,45 | 138,50 | 138,45 | 138,50 | -1,00% | 800,00 |
| 09.12.2025 | 138,30 | 139,90 | 138,30 | 139,90 | 0,39% | 29,00 |
| 08.12.2025 | 139,85 | 139,90 | 137,60 | 139,35 | 0,00% | 62,00 |
| 05.12.2025 | 140,45 | 140,45 | 139,35 | 139,35 | -1,52% | 7,00 |
| 02.12.2025 | 143,45 | 143,45 | 141,50 | 141,50 | -2,82% | 205,00 |
| 01.12.2025 | 144,00 | 145,60 | 143,85 | 145,60 | -0,58% | 37,00 |
| 26.11.2025 | 145,90 | 146,45 | 145,90 | 146,45 | 0,10% | 60,00 |
| 25.11.2025 | 144,30 | 146,30 | 144,15 | 146,30 | 1,42% | 29,00 |
| 24.11.2025 | 145,05 | 145,20 | 143,90 | 144,25 | -0,21% | 12,00 |
| 21.11.2025 | 141,70 | 144,55 | 141,60 | 144,55 | 2,70% | 166,00 |
| 20.11.2025 | 142,05 | 142,05 | 140,75 | 140,75 | 0,50% | 143,00 |
| 19.11.2025 | 140,05 | 141,10 | 140,05 | 140,05 | 0,04% | 43,00 |
| 18.11.2025 | 140,00 | 140,00 | 140,00 | 140,00 | -0,04% | 100,00 |
| 17.11.2025 | 141,45 | 142,35 | 140,05 | 140,05 | -1,48% | 45,00 |
| 14.11.2025 | 141,50 | 142,20 | 141,50 | 142,15 | -1,39% | 223,00 |
| 13.11.2025 | 144,70 | 144,70 | 143,30 | 144,15 | -0,55% | 361,00 |
| 12.11.2025 | 144,95 | 144,95 | 144,95 | 144,95 | 1,05% | 5,00 |
| 11.11.2025 | 143,90 | 143,90 | 143,25 | 143,45 | 0,31% | 87,00 |
| 10.11.2025 | 143,05 | 143,10 | 143,00 | 143,00 | 2,33% | 68,00 |
| 07.11.2025 | 140,40 | 141,05 | 139,40 | 139,75 | 0,29% | 82,00 |
| 06.11.2025 | 139,35 | 139,35 | 139,35 | 139,35 | 2,05% | 5,00 |
| 05.11.2025 | 136,55 | 136,55 | 136,55 | 136,55 | 0,77% | 1,00 |