26,020$
0,42%
Echtzeit-Aktienkurs Hartford Financial Services Group
Bid:
Ask:
Aktienkurse zur Hartford Financial Services Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2022 | 25,01 | 25,01 | 25,01 | 25,01 | 0,02% | 2.497,00 |
| 14.04.2022 | 24,98 | 25,10 | 24,98 | 25,00 | 0,08% | 284.741,00 |
| 13.04.2022 | 25,00 | 25,00 | 24,98 | 24,98 | 0,00% | 63.524,00 |
| 12.04.2022 | 24,98 | 24,99 | 24,98 | 24,98 | 0,00% | 45.494,00 |
| 11.04.2022 | 24,98 | 24,99 | 24,98 | 24,98 | 0,00% | 47.028,00 |
| 08.04.2022 | 24,99 | 25,00 | 24,98 | 24,98 | 0,00% | 47.558,00 |
| 07.04.2022 | 24,99 | 25,00 | 24,98 | 24,98 | 0,00% | 36.810,00 |
| 06.04.2022 | 24,99 | 24,99 | 24,97 | 24,98 | 0,00% | 23.246,00 |
| 05.04.2022 | 24,99 | 24,99 | 24,97 | 24,98 | -0,04% | 78.556,00 |
| 04.04.2022 | 24,99 | 24,99 | 24,96 | 24,99 | 0,08% | 61.120,00 |
| 01.04.2022 | 24,97 | 25,00 | 24,97 | 24,97 | 0,00% | 65.942,00 |
| 31.03.2022 | 25,00 | 25,00 | 24,97 | 24,97 | -1,96% | 68.469,00 |
| 30.03.2022 | 25,44 | 25,48 | 25,43 | 25,47 | 0,08% | 57.879,00 |
| 29.03.2022 | 25,49 | 25,49 | 25,43 | 25,45 | 0,00% | 99.283,00 |
| 28.03.2022 | 25,44 | 25,49 | 25,44 | 25,45 | 0,12% | 101.738,00 |
| 25.03.2022 | 25,47 | 25,48 | 25,42 | 25,42 | -0,08% | 33.933,00 |
| 24.03.2022 | 25,46 | 25,49 | 25,44 | 25,44 | -0,08% | 41.270,00 |
| 23.03.2022 | 25,47 | 25,48 | 25,45 | 25,46 | 0,00% | 48.251,00 |
| 22.03.2022 | 25,45 | 25,48 | 25,45 | 25,46 | -0,04% | 40.305,00 |
| 21.03.2022 | 25,48 | 25,48 | 25,43 | 25,47 | 0,08% | 96.234,00 |
| 18.03.2022 | 25,43 | 25,46 | 25,42 | 25,45 | -0,04% | 53.526,00 |
| 17.03.2022 | 25,42 | 25,46 | 25,42 | 25,46 | 0,16% | 32.578,00 |
| 16.03.2022 | 25,43 | 25,46 | 25,42 | 25,42 | 0,08% | 170.746,00 |
| 15.03.2022 | 25,44 | 25,46 | 25,39 | 25,40 | 0,00% | 110.370,00 |
| 14.03.2022 | 25,41 | 25,42 | 25,38 | 25,40 | 0,00% | 27.642,00 |
| 11.03.2022 | 25,40 | 25,42 | 25,39 | 25,40 | 0,00% | 24.038,00 |
| 10.03.2022 | 25,44 | 25,44 | 25,39 | 25,40 | 0,00% | 22.029,00 |
| 09.03.2022 | 25,42 | 25,44 | 25,39 | 25,40 | 0,00% | 97.873,00 |
| 08.03.2022 | 25,42 | 25,42 | 25,38 | 25,40 | 0,00% | 150.696,00 |
| 07.03.2022 | 25,40 | 25,41 | 25,40 | 25,40 | 0,00% | 23.707,00 |
| 04.03.2022 | 25,41 | 25,41 | 25,40 | 25,40 | 0,00% | 32.331,00 |
| 03.03.2022 | 25,40 | 25,42 | 25,40 | 25,40 | 0,00% | 39.614,00 |
| 02.03.2022 | 25,42 | 25,42 | 25,39 | 25,40 | 0,00% | 61.451,00 |
| 01.03.2022 | 25,38 | 25,44 | 25,38 | 25,40 | 0,28% | 309.656,00 |
| 28.02.2022 | 25,42 | 25,48 | 25,33 | 25,33 | -0,31% | 57.184,00 |
| 25.02.2022 | 25,40 | 25,42 | 25,40 | 25,41 | 0,00% | 67.172,00 |
| 24.02.2022 | 25,40 | 25,42 | 25,40 | 25,41 | 0,00% | 52.096,00 |
| 23.02.2022 | 25,40 | 25,42 | 25,39 | 25,41 | 0,04% | 32.027,00 |
| 22.02.2022 | 25,39 | 25,42 | 25,39 | 25,40 | -0,08% | 29.896,00 |
| 18.02.2022 | 25,39 | 25,44 | 25,39 | 25,42 | 0,08% | 18.602,00 |
| 17.02.2022 | 25,40 | 25,44 | 25,40 | 25,40 | 0,00% | 69.900,00 |
| 16.02.2022 | 25,40 | 25,41 | 25,39 | 25,40 | 0,00% | 50.669,00 |
| 15.02.2022 | 25,40 | 25,42 | 25,39 | 25,40 | 0,00% | 67.343,00 |
| 14.02.2022 | 25,40 | 25,43 | 25,40 | 25,40 | 0,00% | 24.102,00 |
| 11.02.2022 | 25,40 | 25,43 | 25,40 | 25,40 | -0,10% | 20.861,00 |
| 10.02.2022 | 25,40 | 25,45 | 25,40 | 25,43 | 0,02% | 35.046,00 |
| 09.02.2022 | 25,44 | 25,45 | 25,41 | 25,42 | 0,00% | 26.103,00 |
| 08.02.2022 | 25,39 | 25,45 | 25,38 | 25,42 | 0,12% | 290.961,00 |
| 07.02.2022 | 25,40 | 25,44 | 25,38 | 25,39 | -0,04% | 50.165,00 |
| 04.02.2022 | 25,44 | 25,44 | 25,40 | 25,40 | -0,31% | 37.611,00 |
| 03.02.2022 | 25,40 | 25,51 | 25,40 | 25,48 | 0,28% | 30.122,00 |
| 02.02.2022 | 25,48 | 25,48 | 25,41 | 25,41 | -0,24% | 30.131,00 |
| 01.02.2022 | 25,43 | 25,47 | 25,40 | 25,47 | 0,00% | 20.685,00 |
| 31.01.2022 | 25,40 | 25,53 | 25,40 | 25,47 | 0,32% | 70.669,00 |
| 28.01.2022 | 25,38 | 25,44 | 25,37 | 25,39 | 0,04% | 59.754,00 |
| 27.01.2022 | 25,44 | 25,46 | 25,38 | 25,38 | -0,20% | 70.335,00 |
| 26.01.2022 | 25,48 | 25,48 | 25,40 | 25,43 | -0,12% | 27.136,00 |
| 25.01.2022 | 25,46 | 25,49 | 25,43 | 25,46 | -0,35% | 34.960,00 |
| 24.01.2022 | 25,45 | 25,56 | 25,40 | 25,55 | 0,20% | 61.838,00 |
| 21.01.2022 | 25,47 | 25,50 | 25,41 | 25,50 | 0,20% | 62.705,00 |
| 20.01.2022 | 25,41 | 25,47 | 25,41 | 25,45 | 0,08% | 31.318,00 |
| 19.01.2022 | 25,46 | 25,46 | 25,42 | 25,43 | -0,16% | 78.076,00 |
| 18.01.2022 | 25,50 | 25,50 | 25,45 | 25,47 | -0,16% | 50.847,00 |
| 14.01.2022 | 25,45 | 25,51 | 25,43 | 25,51 | 0,20% | 33.781,00 |
| 13.01.2022 | 25,45 | 25,52 | 25,45 | 25,46 | 0,04% | 28.676,00 |
| 12.01.2022 | 25,50 | 25,54 | 25,42 | 25,45 | -0,08% | 42.282,00 |
| 11.01.2022 | 25,43 | 25,50 | 25,43 | 25,47 | -0,07% | 25.753,00 |
| 10.01.2022 | 25,47 | 25,50 | 25,41 | 25,49 | -0,01% | 46.330,00 |
| 07.01.2022 | 25,46 | 25,54 | 25,46 | 25,49 | 0,00% | 69.545,00 |
| 06.01.2022 | 25,40 | 25,54 | 25,37 | 25,49 | 0,43% | 124.976,00 |
| 05.01.2022 | 25,39 | 25,45 | 25,37 | 25,38 | -0,04% | 60.616,00 |
| 04.01.2022 | 25,41 | 25,45 | 25,38 | 25,39 | -0,24% | 28.196,00 |
| 03.01.2022 | 25,45 | 25,45 | 25,39 | 25,45 | 0,00% | 50.494,00 |
| 31.12.2021 | 25,41 | 25,45 | 25,39 | 25,45 | 0,12% | 101.125,00 |
| 30.12.2021 | 25,42 | 25,42 | 25,37 | 25,42 | -1,78% | 73.434,00 |
| 29.12.2021 | 25,88 | 25,88 | 25,85 | 25,88 | 0,15% | 51.509,00 |
| 28.12.2021 | 25,86 | 25,92 | 25,84 | 25,84 | -0,07% | 64.683,00 |
| 27.12.2021 | 25,90 | 25,93 | 25,83 | 25,86 | -0,08% | 71.636,00 |
| 23.12.2021 | 25,93 | 25,93 | 25,85 | 25,88 | -0,08% | 27.122,00 |
| 22.12.2021 | 25,82 | 25,90 | 25,82 | 25,90 | 2,25% | 64.210,00 |
| 21.12.2021 | 25,83 | 25,89 | 25,33 | 25,33 | -1,97% | 48.282,00 |
| 20.12.2021 | 25,83 | 25,90 | 25,82 | 25,84 | 0,08% | 69.155,00 |
| 17.12.2021 | 25,85 | 25,86 | 25,81 | 25,82 | -0,04% | 79.976,00 |
| 16.12.2021 | 25,87 | 25,97 | 25,81 | 25,83 | -0,12% | 125.561,00 |
| 15.12.2021 | 25,87 | 25,95 | 25,86 | 25,86 | -0,04% | 202.131,00 |
| 14.12.2021 | 25,92 | 25,98 | 25,86 | 25,87 | -0,39% | 50.174,00 |
| 13.12.2021 | 26,01 | 26,02 | 25,95 | 25,97 | -0,04% | 32.104,00 |
| 10.12.2021 | 26,07 | 26,24 | 25,90 | 25,98 | -0,15% | 31.800,00 |
| 09.12.2021 | 25,90 | 26,04 | 25,90 | 26,02 | 0,19% | 50.912,00 |
| 08.12.2021 | 25,98 | 26,04 | 25,90 | 25,97 | 0,19% | 67.822,00 |
| 07.12.2021 | 26,00 | 26,04 | 25,90 | 25,92 | -0,27% | 92.649,00 |
| 06.12.2021 | 25,91 | 26,01 | 25,91 | 25,99 | 0,15% | 52.140,00 |
| 03.12.2021 | 25,88 | 25,95 | 25,86 | 25,95 | 0,15% | 181.112,00 |
| 02.12.2021 | 25,87 | 25,96 | 25,87 | 25,91 | 0,04% | 70.220,00 |
| 01.12.2021 | 25,88 | 25,93 | 25,86 | 25,90 | 0,19% | 35.683,00 |
| 30.11.2021 | 25,84 | 25,87 | 25,84 | 25,85 | -0,31% | 98.153,00 |
| 29.11.2021 | 25,90 | 25,95 | 25,90 | 25,93 | 0,27% | 33.883,00 |
| 26.11.2021 | 25,90 | 25,94 | 25,85 | 25,86 | -0,23% | 26.786,00 |
| 24.11.2021 | 25,90 | 25,96 | 25,90 | 25,92 | 0,04% | 48.514,00 |
| 23.11.2021 | 25,90 | 25,93 | 25,90 | 25,91 | 0,04% | 26.896,00 |