Echtzeit-Aktienkurs Cincinnati Financial Corp.
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 97,52 | 99,61 | 0,00 | 98,01 | -0,86% | - |
| 25.02.2021 | 101,73 | 101,77 | 98,73 | 98,86 | -2,01% | - |
| 24.02.2021 | 99,78 | 101,41 | 99,72 | 100,89 | 2,51% | - |
| 23.02.2021 | 96,78 | 99,05 | 96,65 | 98,42 | 1,48% | - |
| 22.02.2021 | 95,96 | 97,37 | 95,81 | 96,98 | 0,81% | - |
| 19.02.2021 | 95,57 | 97,06 | 95,53 | 96,21 | 1,56% | - |
| 18.02.2021 | 94,41 | 95,44 | 93,74 | 94,73 | 1,01% | - |
| 17.02.2021 | 91,00 | 93,82 | 0,00 | 93,79 | 3,26% | - |
| 16.02.2021 | 91,60 | 91,94 | 0,00 | 90,82 | -1,71% | - |
| 12.02.2021 | 91,91 | 92,51 | 90,80 | 92,40 | 1,20% | - |
| 11.02.2021 | 93,98 | 94,11 | 90,73 | 91,30 | 2,65% | - |
| 10.02.2021 | 88,11 | 89,36 | 87,55 | 88,95 | 2,07% | - |
| 09.02.2021 | 86,79 | 88,78 | 86,78 | 87,14 | -0,63% | - |
| 08.02.2021 | 87,44 | 87,83 | 87,36 | 87,69 | 1,18% | - |
| 05.02.2021 | 87,03 | 87,55 | 86,65 | 86,67 | -0,68% | - |
| 04.02.2021 | 87,31 | 87,31 | 87,24 | 87,26 | 1,21% | - |
| 03.02.2021 | 85,65 | 86,39 | 85,24 | 86,22 | -1,16% | - |
| 02.02.2021 | 87,22 | 87,25 | 87,22 | 87,23 | -0,22% | - |
| 01.02.2021 | 87,40 | 87,43 | 87,40 | 87,43 | 3,88% | - |
| 29.01.2021 | 84,20 | 84,20 | 84,16 | 84,16 | -1,91% | - |
| 28.01.2021 | 85,41 | 86,32 | 0,00 | 85,80 | 1,66% | - |
| 27.01.2021 | 85,73 | 85,99 | 83,96 | 84,40 | -2,74% | - |
| 26.01.2021 | 86,83 | 86,83 | 86,78 | 86,78 | -1,95% | - |
| 25.01.2021 | 87,32 | 88,94 | 86,46 | 88,51 | 1,28% | - |
| 22.01.2021 | 85,20 | 87,68 | 84,61 | 87,40 | -1,02% | - |
| 21.01.2021 | 89,91 | 89,95 | 0,00 | 88,30 | -4,70% | - |
| 20.01.2021 | 92,54 | 92,82 | 91,41 | 92,65 | -1,29% | - |
| 19.01.2021 | 94,31 | 94,65 | 93,71 | 93,86 | 0,28% | - |
| 15.01.2021 | 93,21 | 94,87 | 0,00 | 93,60 | 0,11% | - |
| 14.01.2021 | 92,12 | 93,80 | 91,84 | 93,49 | 1,70% | - |
| 13.01.2021 | 91,14 | 92,70 | 90,80 | 91,93 | -0,68% | - |
| 12.01.2021 | 90,91 | 93,79 | 90,89 | 92,55 | 4,42% | - |
| 11.01.2021 | 88,27 | 89,27 | 88,06 | 88,63 | 0,97% | - |
| 08.01.2021 | 87,12 | 87,87 | 86,51 | 87,78 | 0,13% | - |
| 07.01.2021 | 87,38 | 88,32 | 86,76 | 87,66 | 0,13% | - |
| 06.01.2021 | 85,81 | 88,14 | 85,81 | 87,55 | 4,74% | - |
| 05.01.2021 | 83,67 | 84,31 | 82,64 | 83,59 | -0,94% | - |
| 04.01.2021 | 85,58 | 85,65 | 83,87 | 84,39 | -3,38% | - |
| 31.12.2020 | 85,90 | 87,44 | 85,78 | 87,34 | 1,09% | - |
| 30.12.2020 | 86,87 | 87,06 | 86,17 | 86,40 | 0,19% | - |
| 29.12.2020 | 87,67 | 88,51 | 86,09 | 86,23 | -1,33% | - |
| 28.12.2020 | 86,88 | 87,54 | 86,45 | 87,39 | 1,91% | - |
| 24.12.2020 | 84,45 | 88,02 | 84,29 | 85,75 | -0,19% | - |
| 23.12.2020 | 86,09 | 86,22 | 84,79 | 85,91 | 2,41% | - |
| 22.12.2020 | 83,87 | 84,13 | 83,05 | 83,89 | -0,13% | - |
| 21.12.2020 | 81,49 | 84,08 | 81,43 | 84,00 | 2,25% | - |
| 18.12.2020 | 84,03 | 84,79 | 79,51 | 82,15 | -2,56% | - |
| 17.12.2020 | 82,92 | 84,43 | 82,89 | 84,31 | 2,69% | - |
| 16.12.2020 | 82,37 | 82,53 | 81,40 | 82,10 | 1,82% | - |
| 15.12.2020 | 80,95 | 91,87 | 80,64 | 80,64 | 1,34% | - |
| 14.12.2020 | 81,71 | 82,39 | 79,44 | 79,57 | -2,98% | - |
| 11.12.2020 | 80,14 | 87,87 | 79,91 | 82,01 | -3,99% | - |
| 10.12.2020 | 80,97 | 89,83 | 80,97 | 85,42 | 2,60% | - |
| 09.12.2020 | 81,53 | 83,26 | 80,55 | 83,26 | 2,23% | - |
| 08.12.2020 | 80,78 | 81,67 | 0,00 | 81,44 | -1,94% | - |
| 07.12.2020 | 81,75 | 83,06 | 79,84 | 83,06 | 0,03% | - |
| 04.12.2020 | 82,77 | 83,39 | 82,35 | 83,03 | 1,66% | - |
| 03.12.2020 | 80,00 | 81,76 | 79,94 | 81,68 | 1,76% | - |
| 02.12.2020 | 80,02 | 80,26 | 79,92 | 80,26 | 1,37% | - |
| 01.12.2020 | 80,02 | 90,30 | 79,18 | 79,18 | 3,96% | - |
| 30.11.2020 | 77,35 | 77,82 | 75,52 | 76,16 | -2,10% | - |
| 27.11.2020 | 78,41 | 78,46 | 77,34 | 77,80 | -0,90% | - |
| 25.11.2020 | 78,16 | 79,09 | 78,02 | 78,51 | -1,30% | - |
| 24.11.2020 | 79,43 | 80,45 | 78,83 | 79,54 | 2,61% | - |
| 23.11.2020 | 77,89 | 78,37 | 77,19 | 77,52 | 0,12% | - |
| 20.11.2020 | 77,44 | 78,17 | 77,16 | 77,42 | -1,16% | - |
| 19.11.2020 | 78,43 | 78,43 | 78,33 | 78,33 | -1,53% | - |
| 18.11.2020 | 81,02 | 81,26 | 79,54 | 79,55 | -0,17% | - |
| 17.11.2020 | 79,68 | 79,70 | 79,68 | 79,68 | -0,16% | - |
| 16.11.2020 | 79,73 | 80,07 | 79,36 | 79,81 | 1,37% | - |
| 13.11.2020 | 78,76 | 78,77 | 78,74 | 78,74 | -4,98% | - |
| 12.11.2020 | 83,39 | 84,12 | 82,17 | 82,86 | -1,97% | - |
| 11.11.2020 | 84,50 | 84,56 | 84,50 | 84,53 | -2,73% | - |
| 10.11.2020 | 86,25 | 87,09 | 0,00 | 86,90 | 1,42% | - |
| 09.11.2020 | 86,38 | 87,19 | 84,05 | 85,68 | 15,35% | - |
| 06.11.2020 | 74,73 | 74,91 | 73,68 | 74,28 | -0,23% | - |
| 05.11.2020 | 73,02 | 75,35 | 72,96 | 74,45 | 3,07% | - |
| 04.11.2020 | 73,13 | 73,76 | 72,17 | 72,24 | -2,27% | - |
| 03.11.2020 | 74,28 | 74,97 | 73,31 | 73,91 | 2,57% | - |
| 02.11.2020 | 71,87 | 72,64 | 71,30 | 72,06 | 2,34% | - |
| 30.10.2020 | 71,86 | 72,00 | 69,90 | 70,42 | -1,89% | - |
| 29.10.2020 | 71,54 | 73,12 | 71,13 | 71,77 | 0,98% | - |
| 28.10.2020 | 73,44 | 73,61 | 70,06 | 71,07 | -3,85% | - |
| 27.10.2020 | 73,92 | 73,92 | 73,92 | 73,92 | -3,80% | - |
| 26.10.2020 | 76,47 | 77,11 | 76,29 | 76,84 | -0,72% | - |
| 23.10.2020 | 77,13 | 78,56 | 76,41 | 77,39 | 0,77% | - |
| 22.10.2020 | 77,98 | 78,80 | 76,14 | 76,80 | -8,91% | - |
| 21.10.2020 | 81,02 | 84,59 | 81,01 | 84,31 | 5,65% | - |
| 20.10.2020 | 78,90 | 80,12 | 78,06 | 79,80 | 2,68% | - |
| 19.10.2020 | 78,88 | 79,20 | 77,69 | 77,72 | -1,14% | - |
| 16.10.2020 | 78,54 | 79,50 | 78,23 | 78,61 | -0,30% | - |
| 15.10.2020 | 78,18 | 79,24 | 78,16 | 78,85 | 0,09% | - |
| 14.10.2020 | 80,43 | 80,70 | 78,78 | 78,78 | -0,53% | - |
| 13.10.2020 | 81,09 | 81,31 | 78,74 | 79,20 | -2,54% | - |
| 12.10.2020 | 80,78 | 82,13 | 80,78 | 81,26 | 1,94% | - |
| 09.10.2020 | 80,05 | 80,52 | 79,31 | 79,71 | -1,15% | - |
| 08.10.2020 | 80,96 | 81,40 | 0,00 | 80,64 | 1,26% | - |
| 07.10.2020 | 80,73 | 80,95 | 78,45 | 79,64 | -0,57% | - |
| 06.10.2020 | 81,56 | 82,72 | 79,64 | 80,09 | -2,37% | - |
| 05.10.2020 | 82,04 | 82,05 | 82,01 | 82,04 | 5,31% | - |