25,080$
0,44%
Echtzeit-Aktienkurs Hartford Financial Services Group (The)
Bid:
Ask:
Aktienkurse zur Hartford Financial Services Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 24,99 | 25,07 | 24,85 | 24,95 | -0,08% | 40.475,00 |
| 30.04.2024 | 25,00 | 25,06 | 24,80 | 24,97 | -1,54% | 32.676,00 |
| 29.04.2024 | 25,02 | 25,46 | 25,02 | 25,36 | 1,04% | 16.464,00 |
| 26.04.2024 | 25,15 | 25,15 | 25,05 | 25,10 | 0,24% | 9.432,00 |
| 25.04.2024 | 25,00 | 25,12 | 24,91 | 25,04 | -0,32% | 6.876,00 |
| 24.04.2024 | 25,37 | 25,37 | 25,02 | 25,12 | -0,32% | 4.475,00 |
| 23.04.2024 | 25,08 | 25,24 | 25,06 | 25,20 | 0,96% | 8.283,00 |
| 22.04.2024 | 24,90 | 25,05 | 24,90 | 24,96 | 0,28% | 11.467,00 |
| 19.04.2024 | 24,83 | 24,98 | 24,76 | 24,89 | 0,36% | 24.739,00 |
| 18.04.2024 | 24,92 | 25,08 | 24,76 | 24,80 | -0,48% | 14.871,00 |
| 17.04.2024 | 24,94 | 25,10 | 24,87 | 24,92 | 0,20% | 14.605,00 |
| 16.04.2024 | 24,82 | 25,15 | 24,60 | 24,87 | 0,20% | 25.715,00 |
| 15.04.2024 | 25,01 | 25,01 | 24,81 | 24,82 | -0,68% | 23.180,00 |
| 12.04.2024 | 25,03 | 25,10 | 24,90 | 24,99 | -0,28% | 30.629,00 |
| 11.04.2024 | 25,11 | 25,21 | 25,05 | 25,06 | -0,20% | 23.638,00 |
| 10.04.2024 | 25,17 | 25,27 | 25,03 | 25,11 | -0,44% | 17.634,00 |
| 09.04.2024 | 25,28 | 25,29 | 25,22 | 25,22 | -0,12% | 2.550,00 |
| 08.04.2024 | 25,37 | 25,37 | 25,25 | 25,25 | 0,28% | 7.243,00 |
| 05.04.2024 | 25,30 | 25,40 | 25,18 | 25,18 | -0,24% | 7.808,00 |
| 04.04.2024 | 25,20 | 25,38 | 25,16 | 25,24 | 0,24% | 9.241,00 |
| 03.04.2024 | 25,14 | 25,25 | 25,12 | 25,18 | 0,16% | 5.972,00 |
| 02.04.2024 | 25,24 | 25,25 | 25,13 | 25,14 | -0,71% | 13.720,00 |
| 01.04.2024 | 25,28 | 25,49 | 25,20 | 25,32 | -0,08% | 23.633,00 |
| 28.03.2024 | 25,39 | 25,55 | 25,26 | 25,34 | -0,31% | 40.672,00 |
| 27.03.2024 | 25,28 | 25,42 | 25,25 | 25,42 | 0,47% | 17.712,00 |
| 26.03.2024 | 25,31 | 25,37 | 25,26 | 25,30 | 0,12% | 10.990,00 |
| 25.03.2024 | 25,23 | 25,45 | 25,23 | 25,27 | -0,08% | 44.599,00 |
| 22.03.2024 | 25,34 | 25,47 | 25,29 | 25,29 | -0,08% | 13.783,00 |
| 21.03.2024 | 25,30 | 25,52 | 25,29 | 25,31 | 0,08% | 24.991,00 |
| 20.03.2024 | 25,20 | 25,38 | 25,20 | 25,29 | 0,16% | 23.730,00 |
| 19.03.2024 | 25,15 | 25,33 | 25,10 | 25,25 | 0,44% | 13.095,00 |
| 18.03.2024 | 25,05 | 25,15 | 25,05 | 25,14 | 0,52% | 23.098,00 |
| 15.03.2024 | 25,15 | 25,15 | 25,01 | 25,01 | -0,26% | 12.233,00 |
| 14.03.2024 | 25,14 | 25,14 | 25,02 | 25,08 | -0,42% | 16.736,00 |
| 13.03.2024 | 25,18 | 25,23 | 25,16 | 25,18 | 0,16% | 6.779,00 |
| 12.03.2024 | 25,11 | 25,15 | 25,02 | 25,14 | 0,08% | 6.552,00 |
| 11.03.2024 | 25,19 | 25,23 | 25,12 | 25,12 | -0,55% | 10.502,00 |
| 08.03.2024 | 25,18 | 25,28 | 25,18 | 25,26 | 0,36% | 4.239,00 |
| 07.03.2024 | 25,14 | 25,22 | 25,10 | 25,17 | -0,04% | 12.731,00 |
| 06.03.2024 | 25,12 | 25,18 | 25,10 | 25,18 | 0,28% | 14.784,00 |
| 05.03.2024 | 25,12 | 25,18 | 25,10 | 25,11 | 0,00% | 15.614,00 |
| 04.03.2024 | 25,17 | 25,26 | 25,11 | 25,11 | -0,52% | 15.943,00 |
| 01.03.2024 | 25,10 | 25,29 | 25,10 | 25,24 | 0,68% | 19.978,00 |
| 29.02.2024 | 25,29 | 25,45 | 25,07 | 25,07 | -0,67% | 54.941,00 |
| 28.02.2024 | 25,23 | 25,26 | 25,13 | 25,24 | 0,20% | 18.285,00 |
| 27.02.2024 | 25,17 | 25,27 | 25,15 | 25,19 | -0,24% | 12.311,00 |
| 26.02.2024 | 25,24 | 25,36 | 25,12 | 25,25 | -0,08% | 15.570,00 |
| 23.02.2024 | 25,04 | 25,32 | 25,04 | 25,27 | 0,96% | 25.627,00 |
| 22.02.2024 | 25,04 | 25,14 | 25,02 | 25,03 | 0,32% | 13.369,00 |
| 21.02.2024 | 25,02 | 25,04 | 24,93 | 24,95 | -0,28% | 22.461,00 |
| 20.02.2024 | 25,00 | 25,10 | 25,00 | 25,02 | -0,02% | 14.315,00 |
| 16.02.2024 | 25,03 | 25,09 | 25,00 | 25,03 | -0,02% | 17.369,00 |
| 15.02.2024 | 25,13 | 25,17 | 25,03 | 25,03 | 0,08% | 20.806,00 |
| 14.02.2024 | 25,00 | 25,09 | 25,00 | 25,01 | 0,04% | 15.212,00 |
| 13.02.2024 | 25,01 | 25,23 | 24,96 | 25,00 | -0,48% | 23.901,00 |
| 12.02.2024 | 25,13 | 25,20 | 25,08 | 25,12 | -0,36% | 12.919,00 |
| 09.02.2024 | 25,21 | 25,21 | 25,12 | 25,21 | -0,08% | 5.656,00 |
| 08.02.2024 | 25,00 | 25,23 | 24,91 | 25,23 | 0,84% | 40.876,00 |
| 07.02.2024 | 24,92 | 25,02 | 24,80 | 25,02 | 0,68% | 29.840,00 |
| 06.02.2024 | 24,80 | 24,90 | 24,77 | 24,85 | 0,36% | 33.893,00 |
| 05.02.2024 | 24,90 | 24,90 | 24,75 | 24,76 | -0,56% | 17.036,00 |
| 02.02.2024 | 24,85 | 24,92 | 24,85 | 24,90 | 0,16% | 14.350,00 |
| 01.02.2024 | 24,86 | 24,94 | 24,79 | 24,86 | 0,20% | 38.170,00 |
| 31.01.2024 | 24,79 | 24,95 | 24,79 | 24,81 | -1,39% | 32.958,00 |
| 30.01.2024 | 25,25 | 25,31 | 25,14 | 25,16 | -0,04% | 15.408,00 |
| 29.01.2024 | 25,11 | 25,23 | 25,11 | 25,17 | 0,24% | 12.763,00 |
| 26.01.2024 | 25,07 | 25,13 | 25,04 | 25,11 | -0,16% | 8.733,00 |
| 25.01.2024 | 25,08 | 25,15 | 25,02 | 25,15 | 0,44% | 38.573,00 |
| 24.01.2024 | 25,06 | 25,10 | 25,01 | 25,04 | 0,20% | 21.896,00 |
| 23.01.2024 | 25,07 | 25,12 | 24,95 | 24,99 | -0,32% | 29.247,00 |
| 22.01.2024 | 25,13 | 25,13 | 25,00 | 25,07 | 0,08% | 25.358,00 |
| 19.01.2024 | 24,86 | 25,05 | 24,78 | 25,05 | 0,80% | 57.028,00 |
| 18.01.2024 | 24,95 | 24,97 | 24,78 | 24,85 | -0,44% | 35.986,00 |
| 17.01.2024 | 25,02 | 25,24 | 24,93 | 24,96 | -0,52% | 45.936,00 |
| 16.01.2024 | 25,25 | 25,38 | 25,06 | 25,09 | -1,14% | 28.174,00 |
| 12.01.2024 | 25,24 | 25,41 | 25,19 | 25,38 | 0,04% | 12.996,00 |
| 11.01.2024 | 25,07 | 25,38 | 25,07 | 25,37 | 0,08% | 12.367,00 |
| 10.01.2024 | 25,30 | 25,37 | 25,15 | 25,35 | 0,04% | 35.858,00 |
| 09.01.2024 | 25,40 | 25,40 | 25,28 | 25,34 | 0,40% | 9.759,00 |
| 08.01.2024 | 25,27 | 25,27 | 25,03 | 25,24 | 0,32% | 7.549,00 |
| 05.01.2024 | 25,22 | 25,35 | 25,01 | 25,16 | -0,32% | 12.037,00 |
| 04.01.2024 | 24,99 | 25,27 | 24,99 | 25,24 | 0,56% | 19.561,00 |
| 03.01.2024 | 24,98 | 25,23 | 24,91 | 25,10 | 0,36% | 29.146,00 |
| 02.01.2024 | 25,00 | 25,12 | 24,97 | 25,01 | 0,04% | 10.406,00 |
| 29.12.2023 | 25,13 | 25,25 | 25,00 | 25,00 | -0,52% | 53.680,00 |
| 28.12.2023 | 25,19 | 25,30 | 25,12 | 25,13 | -0,63% | 25.721,00 |
| 27.12.2023 | 25,24 | 25,30 | 25,11 | 25,29 | 0,64% | 25.583,00 |
| 26.12.2023 | 25,43 | 25,43 | 25,11 | 25,13 | -0,20% | 38.739,00 |
| 22.12.2023 | 25,18 | 25,46 | 25,13 | 25,18 | 0,00% | 24.917,00 |
| 21.12.2023 | 25,21 | 25,37 | 25,13 | 25,18 | 0,00% | 19.017,00 |
| 20.12.2023 | 25,16 | 25,43 | 25,12 | 25,18 | -0,20% | 14.770,00 |
| 19.12.2023 | 25,28 | 25,43 | 25,13 | 25,23 | -0,12% | 33.164,00 |
| 18.12.2023 | 25,40 | 25,40 | 25,15 | 25,26 | -0,67% | 17.800,00 |
| 15.12.2023 | 25,51 | 25,51 | 25,22 | 25,43 | 0,28% | 139.726,00 |
| 14.12.2023 | 25,22 | 25,60 | 25,22 | 25,36 | 0,83% | 40.893,00 |
| 13.12.2023 | 24,86 | 25,29 | 24,86 | 25,15 | 1,17% | 45.478,00 |
| 12.12.2023 | 24,91 | 25,02 | 24,75 | 24,86 | -0,20% | 50.076,00 |
| 11.12.2023 | 24,89 | 25,03 | 24,58 | 24,91 | 0,20% | 31.333,00 |
| 08.12.2023 | 24,93 | 25,00 | 24,74 | 24,86 | -0,96% | 28.565,00 |
| 07.12.2023 | 25,04 | 25,27 | 25,03 | 25,10 | 0,20% | 17.887,00 |