24,745$
-0,42%
Echtzeit-Aktienkurs Hartford Financial Services Group (The)
Bid:
Ask:
Aktienkurse zur Hartford Financial Services Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 24,87 | 24,96 | 24,85 | 24,85 | -0,04% | 17.857,00 |
| 07.05.2025 | 24,82 | 24,89 | 24,77 | 24,86 | 0,40% | 13.297,00 |
| 06.05.2025 | 24,69 | 24,76 | 24,65 | 24,76 | 0,41% | 14.871,00 |
| 05.05.2025 | 24,75 | 24,79 | 24,64 | 24,66 | -0,36% | 8.583,00 |
| 02.05.2025 | 24,65 | 24,80 | 24,64 | 24,75 | 0,20% | 15.819,00 |
| 01.05.2025 | 24,69 | 24,77 | 24,50 | 24,70 | -1,36% | 16.568,00 |
| 30.04.2025 | 25,01 | 25,06 | 24,94 | 25,04 | 0,12% | 39.080,00 |
| 29.04.2025 | 25,05 | 25,11 | 25,00 | 25,01 | 0,00% | 14.319,00 |
| 28.04.2025 | 25,02 | 25,04 | 24,97 | 25,01 | 0,12% | 12.388,00 |
| 25.04.2025 | 25,08 | 25,09 | 24,97 | 24,98 | 0,20% | 10.324,00 |
| 24.04.2025 | 24,94 | 25,07 | 24,91 | 24,93 | 0,40% | 5.319,00 |
| 23.04.2025 | 24,70 | 24,98 | 24,70 | 24,83 | 0,49% | 14.356,00 |
| 22.04.2025 | 24,66 | 24,78 | 24,58 | 24,71 | 0,53% | 18.726,00 |
| 21.04.2025 | 24,63 | 24,71 | 24,53 | 24,58 | -0,20% | 14.530,00 |
| 17.04.2025 | 24,65 | 24,80 | 24,61 | 24,63 | 0,12% | 58.335,00 |
| 16.04.2025 | 24,52 | 24,68 | 24,52 | 24,60 | 0,26% | 18.232,00 |
| 15.04.2025 | 24,56 | 24,66 | 24,52 | 24,54 | 0,07% | 18.612,00 |
| 14.04.2025 | 24,65 | 24,70 | 24,47 | 24,52 | 0,45% | 13.245,00 |
| 11.04.2025 | 24,31 | 24,49 | 24,11 | 24,41 | 0,29% | 11.709,00 |
| 10.04.2025 | 24,75 | 24,76 | 24,26 | 24,34 | -1,26% | 34.746,00 |
| 09.04.2025 | 24,41 | 24,74 | 23,99 | 24,65 | 0,41% | 39.234,00 |
| 08.04.2025 | 24,66 | 24,73 | 24,55 | 24,55 | 0,12% | 23.224,00 |
| 07.04.2025 | 24,30 | 24,69 | 24,30 | 24,52 | -0,93% | 21.025,00 |
| 04.04.2025 | 24,65 | 24,80 | 24,50 | 24,75 | 0,12% | 39.483,00 |
| 03.04.2025 | 24,62 | 24,99 | 24,60 | 24,72 | -0,36% | 32.515,00 |
| 02.04.2025 | 24,77 | 24,91 | 24,75 | 24,81 | 0,12% | 28.147,00 |
| 01.04.2025 | 24,88 | 24,94 | 24,75 | 24,78 | 0,00% | 31.595,00 |
| 31.03.2025 | 24,95 | 24,95 | 24,75 | 24,78 | -0,52% | 161.255,00 |
| 28.03.2025 | 25,01 | 25,05 | 24,91 | 24,91 | -0,36% | 32.466,00 |
| 27.03.2025 | 25,00 | 25,04 | 24,98 | 25,00 | -0,04% | 28.369,00 |
| 26.03.2025 | 25,15 | 25,15 | 24,97 | 25,01 | -0,36% | 32.477,00 |
| 25.03.2025 | 25,12 | 25,15 | 25,05 | 25,10 | -0,20% | 15.406,00 |
| 24.03.2025 | 25,07 | 25,24 | 25,02 | 25,15 | 0,36% | 14.493,00 |
| 21.03.2025 | 25,10 | 25,19 | 25,06 | 25,06 | 0,00% | 7.989,00 |
| 20.03.2025 | 25,11 | 25,18 | 25,06 | 25,06 | -0,36% | 7.526,00 |
| 19.03.2025 | 25,16 | 25,19 | 25,10 | 25,15 | 0,12% | 8.821,00 |
| 18.03.2025 | 25,25 | 25,25 | 25,10 | 25,12 | -0,53% | 9.722,00 |
| 17.03.2025 | 25,18 | 25,29 | 25,12 | 25,25 | 0,13% | 17.693,00 |
| 14.03.2025 | 25,10 | 25,22 | 25,04 | 25,22 | 0,44% | 8.782,00 |
| 13.03.2025 | 25,07 | 25,16 | 25,01 | 25,11 | 0,00% | 12.024,00 |
| 12.03.2025 | 25,07 | 25,11 | 24,98 | 25,11 | 0,40% | 15.598,00 |
| 11.03.2025 | 25,07 | 25,10 | 25,00 | 25,01 | 0,04% | 6.687,00 |
| 10.03.2025 | 25,12 | 25,12 | 25,00 | 25,00 | -0,08% | 14.034,00 |
| 07.03.2025 | 25,06 | 25,14 | 25,00 | 25,02 | -0,20% | 16.028,00 |
| 06.03.2025 | 25,14 | 25,14 | 25,05 | 25,07 | -0,31% | 9.368,00 |
| 05.03.2025 | 25,14 | 25,15 | 25,07 | 25,15 | 0,15% | 7.250,00 |
| 04.03.2025 | 25,12 | 25,14 | 25,05 | 25,11 | 0,20% | 13.469,00 |
| 03.03.2025 | 25,12 | 25,18 | 25,06 | 25,06 | -0,20% | 7.494,00 |
| 28.02.2025 | 25,29 | 25,34 | 25,03 | 25,11 | -0,24% | 26.872,00 |
| 27.02.2025 | 25,20 | 25,25 | 25,17 | 25,17 | -0,08% | 7.525,00 |
| 26.02.2025 | 25,24 | 25,27 | 25,18 | 25,19 | -0,31% | 5.584,00 |
| 25.02.2025 | 25,14 | 25,30 | 25,14 | 25,27 | 0,36% | 11.480,00 |
| 24.02.2025 | 25,12 | 25,20 | 25,12 | 25,18 | 0,08% | 11.191,00 |
| 21.02.2025 | 25,21 | 25,24 | 25,11 | 25,16 | 0,08% | 6.727,00 |
| 20.02.2025 | 25,15 | 25,22 | 25,08 | 25,14 | 0,12% | 13.964,00 |
| 19.02.2025 | 25,20 | 25,26 | 25,05 | 25,11 | -0,16% | 13.296,00 |
| 18.02.2025 | 25,23 | 25,25 | 25,13 | 25,15 | -0,24% | 18.451,00 |
| 14.02.2025 | 25,26 | 25,39 | 25,13 | 25,21 | 0,40% | 6.148,00 |
| 13.02.2025 | 25,05 | 25,22 | 25,04 | 25,11 | 0,36% | 28.925,00 |
| 12.02.2025 | 24,99 | 25,02 | 24,95 | 25,02 | -0,16% | 120.617,00 |
| 11.02.2025 | 25,05 | 25,08 | 25,04 | 25,06 | 0,04% | 5.241,00 |
| 10.02.2025 | 25,04 | 25,10 | 25,04 | 25,05 | 0,08% | 8.543,00 |
| 07.02.2025 | 25,11 | 25,15 | 25,01 | 25,03 | -0,16% | 8.619,00 |
| 06.02.2025 | 25,15 | 25,18 | 25,01 | 25,07 | -0,12% | 31.767,00 |
| 05.02.2025 | 25,09 | 25,18 | 25,05 | 25,10 | 0,36% | 20.806,00 |
| 04.02.2025 | 25,03 | 25,06 | 24,96 | 25,01 | 0,20% | 38.739,00 |
| 03.02.2025 | 24,96 | 25,05 | 24,96 | 24,96 | -0,08% | 16.839,00 |
| 31.01.2025 | 25,07 | 25,18 | 24,97 | 24,98 | -1,73% | 23.162,00 |
| 30.01.2025 | 25,41 | 25,48 | 25,38 | 25,42 | 0,24% | 25.027,00 |
| 29.01.2025 | 25,45 | 25,45 | 25,33 | 25,36 | -0,28% | 21.239,00 |
| 28.01.2025 | 25,44 | 25,50 | 25,38 | 25,43 | -0,20% | 17.230,00 |
| 27.01.2025 | 25,36 | 25,53 | 25,34 | 25,48 | 0,31% | 41.709,00 |
| 24.01.2025 | 25,39 | 25,43 | 25,37 | 25,40 | 0,04% | 19.869,00 |
| 23.01.2025 | 25,34 | 25,39 | 25,27 | 25,39 | -0,04% | 26.145,00 |
| 22.01.2025 | 25,45 | 25,50 | 25,35 | 25,40 | -0,12% | 37.116,00 |
| 21.01.2025 | 25,35 | 25,47 | 25,35 | 25,43 | 0,63% | 35.649,00 |
| 17.01.2025 | 25,34 | 25,41 | 25,26 | 25,27 | -0,12% | 74.711,00 |
| 16.01.2025 | 25,29 | 25,36 | 25,24 | 25,30 | 0,04% | 65.790,00 |
| 15.01.2025 | 25,24 | 25,38 | 25,17 | 25,29 | 0,84% | 43.028,00 |
| 14.01.2025 | 25,00 | 25,09 | 24,95 | 25,08 | 0,52% | 29.901,00 |
| 13.01.2025 | 25,01 | 25,01 | 24,88 | 24,95 | -0,36% | 40.120,00 |
| 10.01.2025 | 25,09 | 25,16 | 24,95 | 25,04 | -0,56% | 53.748,00 |
| 08.01.2025 | 25,23 | 25,27 | 25,14 | 25,18 | -0,24% | 30.333,00 |
| 07.01.2025 | 25,33 | 25,34 | 25,21 | 25,24 | -0,36% | 35.697,00 |
| 06.01.2025 | 25,34 | 25,35 | 25,24 | 25,33 | 0,04% | 25.702,00 |
| 03.01.2025 | 25,27 | 25,43 | 25,26 | 25,32 | 0,08% | 51.817,00 |
| 02.01.2025 | 25,22 | 25,33 | 25,09 | 25,30 | 1,32% | 48.118,00 |
| 31.12.2024 | 25,10 | 25,21 | 24,96 | 24,97 | -0,52% | 149.561,00 |
| 30.12.2024 | 24,92 | 25,17 | 24,90 | 25,10 | 0,40% | 56.157,00 |
| 27.12.2024 | 25,00 | 25,04 | 24,96 | 25,00 | 0,00% | 34.789,00 |
| 26.12.2024 | 25,01 | 25,09 | 24,95 | 25,00 | -0,12% | 30.878,00 |
| 24.12.2024 | 25,00 | 25,13 | 24,91 | 25,03 | -0,08% | 42.915,00 |
| 23.12.2024 | 25,12 | 25,17 | 25,05 | 25,05 | -0,48% | 35.301,00 |
| 20.12.2024 | 25,08 | 25,17 | 25,01 | 25,17 | 0,68% | 15.556,00 |
| 19.12.2024 | 24,99 | 25,06 | 24,86 | 25,00 | -0,16% | 42.798,00 |
| 18.12.2024 | 25,17 | 25,17 | 25,01 | 25,04 | -0,36% | 28.635,00 |
| 17.12.2024 | 25,00 | 25,14 | 24,87 | 25,13 | 0,52% | 22.088,00 |
| 16.12.2024 | 24,96 | 25,05 | 24,85 | 25,00 | 0,44% | 34.221,00 |
| 13.12.2024 | 24,84 | 25,02 | 24,84 | 24,89 | 0,20% | 19.972,00 |
| 12.12.2024 | 25,08 | 25,08 | 24,80 | 24,84 | -0,56% | 17.213,00 |