119,920$
-0,75%
Echtzeit-Aktienkurs Cincinnati Financial Corp
Bid:
Ask:
Aktienkurse zur Cincinnati Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 119,83 | 120,57 | 119,47 | 119,92 | -0,75% | 581.511,00 |
| 23.04.2024 | 121,21 | 121,86 | 120,70 | 120,83 | -0,12% | 422.268,00 |
| 22.04.2024 | 120,90 | 121,85 | 119,76 | 120,97 | 0,85% | 312.860,00 |
| 19.04.2024 | 118,22 | 120,03 | 118,10 | 119,95 | 2,07% | 808.530,00 |
| 18.04.2024 | 116,70 | 117,90 | 116,37 | 117,52 | 1,93% | 693.914,00 |
| 17.04.2024 | 116,64 | 117,30 | 115,15 | 115,29 | -1,49% | 737.936,00 |
| 16.04.2024 | 116,65 | 117,85 | 116,33 | 117,03 | 0,21% | 415.598,00 |
| 15.04.2024 | 119,99 | 120,00 | 116,55 | 116,79 | -1,54% | 677.198,00 |
| 12.04.2024 | 119,10 | 120,11 | 118,42 | 118,62 | -0,46% | 464.551,00 |
| 11.04.2024 | 121,29 | 121,29 | 119,10 | 119,17 | -1,40% | 522.470,00 |
| 10.04.2024 | 119,88 | 121,30 | 119,66 | 120,86 | 0,81% | 458.965,00 |
| 09.04.2024 | 122,50 | 122,79 | 119,54 | 119,89 | -1,65% | 311.264,00 |
| 08.04.2024 | 121,74 | 122,51 | 121,01 | 121,90 | 0,31% | 381.903,00 |
| 05.04.2024 | 120,96 | 121,66 | 120,47 | 121,52 | 1,01% | 424.039,00 |
| 04.04.2024 | 122,10 | 122,34 | 119,88 | 120,30 | -0,82% | 281.418,00 |
| 03.04.2024 | 121,23 | 122,31 | 120,03 | 121,30 | -0,29% | 364.695,00 |
| 02.04.2024 | 122,73 | 123,01 | 121,55 | 121,65 | -0,43% | 688.856,00 |
| 01.04.2024 | 123,96 | 123,96 | 122,07 | 122,17 | -1,61% | 496.493,00 |
| 28.03.2024 | 123,73 | 124,35 | 123,24 | 124,17 | 0,69% | 762.681,00 |
| 27.03.2024 | 120,87 | 123,37 | 120,87 | 123,32 | 2,53% | 522.360,00 |
| 26.03.2024 | 120,55 | 121,61 | 120,18 | 120,28 | -0,40% | 576.755,00 |
| 25.03.2024 | 118,50 | 121,19 | 118,50 | 120,76 | 2,84% | 971.250,00 |
| 22.03.2024 | 119,29 | 119,70 | 117,38 | 117,42 | -1,16% | 727.340,00 |
| 21.03.2024 | 118,60 | 119,20 | 118,05 | 118,80 | 0,17% | 351.898,00 |
| 20.03.2024 | 117,56 | 119,20 | 117,06 | 118,60 | 0,62% | 469.193,00 |
| 19.03.2024 | 118,69 | 119,24 | 117,69 | 117,87 | -0,30% | 836.781,00 |
| 18.03.2024 | 119,09 | 119,42 | 117,71 | 118,22 | -1,40% | 699.235,00 |
| 15.03.2024 | 119,81 | 121,38 | 119,41 | 119,90 | 0,04% | 10.787.296,00 |
| 14.03.2024 | 119,03 | 119,93 | 117,75 | 119,85 | 0,76% | 832.581,00 |
| 13.03.2024 | 118,82 | 119,99 | 118,45 | 118,95 | 0,52% | 532.851,00 |
| 12.03.2024 | 117,17 | 118,65 | 117,10 | 118,34 | 0,82% | 804.808,00 |
| 11.03.2024 | 117,01 | 118,07 | 116,70 | 117,38 | 0,08% | 700.950,00 |
| 08.03.2024 | 117,25 | 118,76 | 117,10 | 117,29 | 0,05% | 765.549,00 |
| 07.03.2024 | 118,00 | 118,27 | 116,75 | 117,23 | -0,47% | 1.108.116,00 |
| 06.03.2024 | 117,93 | 119,38 | 116,02 | 117,78 | 5,21% | 2.055.732,00 |
| 05.03.2024 | 112,36 | 113,05 | 111,50 | 111,95 | -0,44% | 462.969,00 |
| 04.03.2024 | 113,25 | 113,78 | 112,26 | 112,44 | -0,97% | 714.890,00 |
| 01.03.2024 | 114,00 | 114,16 | 113,13 | 113,54 | -0,35% | 540.951,00 |
| 29.02.2024 | 114,47 | 114,47 | 112,25 | 113,94 | 0,21% | 857.103,00 |
| 28.02.2024 | 113,30 | 114,10 | 112,73 | 113,70 | 0,30% | 783.877,00 |
| 27.02.2024 | 112,22 | 113,39 | 111,66 | 113,36 | 1,00% | 400.155,00 |
| 26.02.2024 | 112,15 | 112,87 | 111,27 | 112,24 | -0,51% | 482.519,00 |
| 23.02.2024 | 112,64 | 113,17 | 112,32 | 112,81 | 0,66% | 741.791,00 |
| 22.02.2024 | 111,33 | 112,32 | 110,79 | 112,07 | 0,81% | 351.478,00 |
| 21.02.2024 | 111,49 | 111,61 | 110,58 | 111,17 | 0,21% | 679.789,00 |
| 20.02.2024 | 111,61 | 112,34 | 110,81 | 110,94 | -0,82% | 447.271,00 |
| 16.02.2024 | 112,37 | 113,35 | 111,38 | 111,86 | -0,49% | 685.277,00 |
| 15.02.2024 | 111,06 | 112,85 | 110,90 | 112,41 | 1,35% | 655.614,00 |
| 14.02.2024 | 110,12 | 111,55 | 109,98 | 110,91 | 1,15% | 569.450,00 |
| 13.02.2024 | 110,53 | 111,23 | 107,75 | 109,65 | -0,81% | 686.532,00 |
| 12.02.2024 | 109,33 | 111,25 | 109,33 | 110,55 | 1,52% | 599.716,00 |
| 09.02.2024 | 107,65 | 109,48 | 107,12 | 108,89 | 1,20% | 647.224,00 |
| 08.02.2024 | 107,05 | 108,01 | 105,75 | 107,60 | 0,53% | 811.958,00 |
| 07.02.2024 | 107,97 | 108,99 | 104,78 | 107,03 | -4,52% | 1.685.662,00 |
| 06.02.2024 | 111,80 | 112,84 | 111,80 | 112,10 | 0,29% | 782.654,00 |
| 05.02.2024 | 111,46 | 112,30 | 111,00 | 111,78 | -0,39% | 552.821,00 |
| 02.02.2024 | 110,96 | 112,92 | 110,93 | 112,22 | 1,46% | 780.720,00 |
| 01.02.2024 | 110,09 | 110,88 | 108,57 | 110,61 | -0,18% | 665.111,00 |
| 31.01.2024 | 112,33 | 112,91 | 110,60 | 110,81 | -1,09% | 885.430,00 |
| 30.01.2024 | 111,68 | 112,29 | 110,99 | 112,03 | 0,06% | 486.171,00 |
| 29.01.2024 | 110,45 | 112,03 | 110,01 | 111,96 | -0,22% | 584.519,00 |
| 26.01.2024 | 112,62 | 112,62 | 111,79 | 112,21 | -0,08% | 414.558,00 |
| 25.01.2024 | 113,72 | 113,83 | 111,27 | 112,30 | -0,58% | 616.018,00 |
| 24.01.2024 | 112,07 | 113,21 | 111,77 | 112,95 | 1,07% | 458.187,00 |
| 23.01.2024 | 112,10 | 112,49 | 111,27 | 111,75 | -0,18% | 891.144,00 |
| 22.01.2024 | 111,75 | 112,27 | 111,21 | 111,95 | 0,59% | 508.780,00 |
| 19.01.2024 | 109,74 | 111,96 | 109,73 | 111,29 | 2,79% | 858.271,00 |
| 18.01.2024 | 106,71 | 108,35 | 106,40 | 108,27 | 0,89% | 464.056,00 |
| 17.01.2024 | 107,05 | 108,57 | 107,01 | 107,31 | 0,02% | 374.089,00 |
| 16.01.2024 | 107,37 | 108,13 | 106,61 | 107,29 | -0,07% | 613.055,00 |
| 12.01.2024 | 108,87 | 109,29 | 106,62 | 107,37 | -0,86% | 914.195,00 |
| 11.01.2024 | 107,51 | 108,36 | 107,16 | 108,30 | 0,82% | 499.017,00 |
| 10.01.2024 | 106,40 | 107,49 | 105,99 | 107,42 | 0,86% | 503.002,00 |
| 09.01.2024 | 107,03 | 107,23 | 105,27 | 106,51 | -0,95% | 318.638,00 |
| 08.01.2024 | 107,59 | 107,74 | 106,25 | 107,53 | 0,16% | 480.313,00 |
| 05.01.2024 | 106,89 | 108,07 | 106,73 | 107,36 | 0,68% | 475.600,00 |
| 04.01.2024 | 105,93 | 107,35 | 105,93 | 106,64 | 1,33% | 415.213,00 |
| 03.01.2024 | 106,04 | 106,80 | 105,09 | 105,24 | -0,66% | 620.367,00 |
| 02.01.2024 | 103,39 | 105,96 | 103,26 | 105,94 | 2,40% | 730.572,00 |
| 29.12.2023 | 103,30 | 103,67 | 102,92 | 103,46 | 0,07% | 656.740,00 |
| 28.12.2023 | 102,88 | 103,69 | 102,88 | 103,39 | 0,58% | 268.618,00 |
| 27.12.2023 | 102,35 | 103,01 | 101,80 | 102,79 | 0,23% | 291.575,00 |
| 26.12.2023 | 101,86 | 102,86 | 101,41 | 102,55 | 0,69% | 296.142,00 |
| 22.12.2023 | 102,34 | 102,65 | 101,48 | 101,85 | 0,00% | 344.734,00 |
| 21.12.2023 | 101,11 | 102,26 | 100,31 | 101,85 | 0,83% | 501.562,00 |
| 20.12.2023 | 102,20 | 102,67 | 100,97 | 101,01 | -1,31% | 445.178,00 |
| 19.12.2023 | 101,98 | 103,08 | 101,71 | 102,35 | 0,40% | 598.385,00 |
| 18.12.2023 | 102,22 | 102,60 | 101,12 | 101,94 | -0,53% | 716.592,00 |
| 15.12.2023 | 104,75 | 105,21 | 101,64 | 102,48 | -2,40% | 1.798.182,00 |
| 14.12.2023 | 106,79 | 106,79 | 104,52 | 105,00 | -0,92% | 635.164,00 |
| 13.12.2023 | 104,80 | 106,09 | 103,89 | 105,98 | 1,29% | 438.647,00 |
| 12.12.2023 | 104,00 | 104,89 | 103,56 | 104,63 | 0,66% | 485.633,00 |
| 11.12.2023 | 103,37 | 104,35 | 103,21 | 103,94 | 1,11% | 880.890,00 |
| 08.12.2023 | 102,77 | 103,11 | 102,10 | 102,80 | 0,19% | 478.243,00 |
| 07.12.2023 | 101,87 | 102,69 | 101,38 | 102,61 | 1,05% | 638.862,00 |
| 06.12.2023 | 103,32 | 103,70 | 101,37 | 101,54 | -1,61% | 442.992,00 |
| 05.12.2023 | 103,77 | 104,02 | 102,89 | 103,20 | -0,55% | 341.995,00 |
| 04.12.2023 | 102,48 | 103,88 | 102,46 | 103,77 | 1,09% | 585.541,00 |
| 01.12.2023 | 102,58 | 103,43 | 102,19 | 102,65 | -0,15% | 473.854,00 |
| 30.11.2023 | 100,92 | 102,87 | 100,60 | 102,80 | 2,13% | 456.508,00 |