Cincinnati Financial Corporation CINF
NASDAQ · Vereinigte Staaten · Finanzen
$160,32+0,95 (+0,60 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $159,37 | -1,09 % | $161,48 | $161,83 | $159,20 | 909,50K |
| 2026-09-29 | $161,13 | -0,49 % | $161,50 | $162,43 | $160,28 | 1,40M |
| 2026-09-28 | $161,92 | -0,38 % | $162,44 | $163,15 | $161,58 | 395,80K |
| 2026-09-25 | $162,54 | +0,13 % | $162,99 | $163,33 | $161,17 | 409,50K |
| 2026-09-24 | $162,33 | -0,15 % | $163,09 | $164,79 | $162,27 | 606,30K |
| 2026-09-23 | $162,57 | -1,97 % | $163,88 | $165,61 | $162,38 | 800,40K |
| 2026-09-22 | $165,83 | -0,61 % | $166,67 | $167,50 | $164,22 | 639,30K |
| 2026-09-21 | $166,85 | -1,27 % | $168,30 | $168,99 | $166,76 | 520,40K |
| 2026-09-18 | $169,00 | -0,53 % | $169,90 | $170,11 | $167,63 | 2,36M |
| 2026-09-17 | $169,90 | -0,51 % | $170,85 | $171,14 | $169,00 | 899,20K |
| 2026-09-16 | $170,77 | -0,52 % | $171,59 | $173,19 | $169,66 | 768,70K |
| 2026-09-15 | $171,67 | -0,20 % | $172,05 | $172,07 | $170,15 | 642,00K |
| 2026-09-14 | $172,02 | +1,31 % | $171,83 | $173,20 | $170,64 | 496,30K |
| 2026-09-11 | $169,80 | +0,12 % | $170,86 | $172,38 | $168,84 | 416,70K |
| 2026-09-10 | $169,59 | +0,22 % | $170,56 | $171,52 | $168,54 | 382,30K |
| 2026-09-09 | $169,21 | +0,04 % | $168,88 | $169,64 | $167,73 | 434,00K |
| 2026-09-08 | $169,14 | -1,15 % | $167,82 | $170,16 | $167,45 | 424,30K |
| 2026-09-04 | $171,10 | -2,07 % | $173,05 | $174,44 | $170,92 | 383,70K |
| 2026-09-03 | $174,72 | +1,76 % | $172,85 | $175,08 | $172,84 | 417,50K |
| 2026-09-02 | $171,69 | +0,76 % | $170,39 | $172,66 | $170,39 | 537,90K |
| 2026-09-01 | $170,39 | +0,29 % | $171,09 | $172,10 | $170,10 | 566,90K |
| 2026-08-31 | $169,90 | -1,20 % | $171,31 | $171,61 | $169,53 | 588,30K |
| 2026-08-28 | $171,97 | -0,32 % | $173,53 | $173,99 | $171,26 | 350,10K |
| 2026-08-27 | $172,52 | +0,08 % | $171,41 | $172,65 | $169,39 | 496,30K |
| 2026-08-26 | $172,38 | +0,56 % | $171,92 | $173,18 | $171,59 | 376,30K |
| 2026-08-25 | $171,42 | +0,12 % | $171,88 | $172,17 | $170,41 | 433,80K |
| 2026-08-24 | $171,21 | +1,74 % | $168,94 | $171,83 | $168,93 | 414,80K |
| 2026-08-21 | $168,29 | +0,06 % | $169,63 | $169,76 | $167,85 | 450,50K |
| 2026-08-20 | $168,19 | -0,18 % | $167,68 | $169,05 | $166,73 | 426,50K |
| 2026-08-19 | $168,49 | -1,67 % | $170,74 | $171,56 | $168,01 | 398,20K |
| 2026-08-18 | $171,35 | +0,17 % | $173,40 | $173,97 | $171,25 | 425,60K |
| 2026-08-17 | $171,06 | -1,22 % | $172,99 | $174,29 | $170,75 | 419,70K |
| 2026-08-14 | $173,17 | +0,29 % | $172,57 | $173,76 | $172,08 | 282,10K |
| 2026-08-13 | $172,67 | +0,12 % | $174,14 | $175,27 | $172,01 | 345,50K |
| 2026-08-12 | $172,47 | -0,43 % | $172,87 | $173,78 | $170,74 | 483,50K |
| 2026-08-11 | $173,21 | -0,37 % | $172,40 | $174,12 | $170,00 | 444,50K |
| 2026-08-10 | $173,86 | -1,70 % | $175,52 | $177,24 | $173,25 | 477,80K |
| 2026-08-07 | $176,86 | -1,22 % | $178,71 | $178,71 | $176,38 | 366,20K |
| 2026-08-06 | $179,04 | +0,70 % | $179,69 | $179,69 | $177,00 | 547,90K |
| 2026-08-05 | $177,79 | -0,91 % | $180,84 | $181,00 | $176,78 | 855,30K |
| 2026-08-04 | $179,42 | +0,78 % | $175,54 | $179,68 | $174,61 | 525,70K |
| 2026-08-03 | $178,03 | +0,20 % | $178,31 | $179,55 | $176,45 | 744,60K |
| 2026-07-31 | $177,68 | +1,69 % | $173,62 | $177,95 | $172,87 | 944,40K |
| 2026-07-30 | $174,73 | -3,64 % | $179,92 | $179,92 | $173,90 | 962,40K |
| 2026-07-29 | $181,33 | -0,71 % | $180,65 | $181,45 | $178,46 | 918,40K |
| 2026-07-28 | $182,63 | -0,87 % | $176,46 | $186,19 | $174,20 | 1,45M |
| 2026-07-27 | $184,23 | +0,78 % | $183,33 | $186,33 | $183,22 | 958,40K |
| 2026-07-24 | $182,81 | +1,91 % | $179,84 | $183,28 | $179,64 | 742,10K |
| 2026-07-23 | $179,38 | +0,08 % | $178,72 | $179,88 | $176,96 | 639,80K |
| 2026-07-22 | $179,23 | -0,71 % | $180,35 | $180,52 | $177,97 | 521,80K |
| 2026-07-21 | $180,51 | +0,08 % | $179,57 | $180,52 | $177,33 | 706,70K |
| 2026-07-20 | $180,36 | -0,24 % | $180,48 | $182,09 | $180,12 | 944,90K |
| 2026-07-17 | $180,79 | +2,55 % | $176,95 | $182,66 | $176,95 | 1,36M |
| 2026-07-16 | $176,29 | +2,24 % | $173,53 | $176,36 | $173,05 | 1,17M |
| 2026-07-15 | $172,43 | -4,22 % | $178,77 | $178,77 | $172,07 | 1,02M |
| 2026-07-14 | $180,03 | -1,45 % | $181,49 | $183,16 | $179,86 | 563,30K |
| 2026-07-13 | $182,67 | +1,89 % | $180,88 | $183,50 | $179,95 | 734,60K |
| 2026-07-10 | $179,28 | +2,19 % | $176,78 | $179,54 | $175,90 | 1,01M |
| 2026-07-09 | $175,43 | -3,38 % | $182,12 | $182,64 | $173,40 | 2,20M |
| 2026-07-08 | $181,57 | -3,96 % | $188,39 | $188,55 | $181,33 | 953,90K |
| 2026-07-07 | $189,06 | -0,28 % | $191,16 | $194,81 | $188,93 | 954,70K |
| 2026-07-06 | $189,59 | -1,27 % | $190,55 | $192,06 | $189,11 | 730,70K |
| 2026-07-02 | $192,03 | +2,57 % | $188,65 | $192,09 | $186,88 | 798,40K |
| 2026-07-01 | $187,21 | +1,12 % | $185,86 | $187,79 | $185,39 | 711,90K |
| 2026-06-30 | $185,14 | -0,55 % | $186,16 | $187,40 | $184,20 | 684,90K |
| 2026-06-29 | $186,16 | +1,13 % | $183,39 | $186,36 | $182,52 | 693,50K |
| 2026-06-26 | $184,08 | +3,57 % | $179,14 | $185,20 | $178,16 | 1,55M |
| 2026-06-25 | $177,73 | -0,40 % | $178,26 | $180,96 | $177,05 | 607,10K |
| 2026-06-24 | $178,45 | +1,50 % | $176,74 | $180,21 | $175,73 | 829,80K |
| 2026-06-23 | $175,81 | +1,94 % | $173,21 | $175,98 | $171,62 | 956,70K |
| 2026-06-22 | $172,46 | +1,33 % | $170,56 | $175,34 | $170,56 | 929,70K |
| 2026-06-18 | $170,20 | -0,74 % | $171,87 | $172,11 | $169,65 | 3,24M |
| 2026-06-17 | $171,47 | -0,19 % | $170,17 | $173,53 | $170,17 | 704,70K |
| 2026-06-16 | $171,79 | +1,45 % | $171,00 | $172,67 | $169,96 | 676,00K |
| 2026-06-15 | $169,34 | +0,20 % | $169,01 | $170,61 | $168,18 | 748,10K |
| 2026-06-12 | $169,01 | +0,42 % | $169,23 | $169,83 | $166,80 | 600,30K |
| 2026-06-11 | $168,30 | +1,12 % | $167,51 | $170,43 | $167,27 | 1,28M |
| 2026-06-10 | $166,43 | +1,59 % | $165,31 | $167,88 | $164,77 | 510,60K |
| 2026-06-09 | $163,83 | +0,97 % | $163,19 | $165,36 | $162,56 | 725,70K |
| 2026-06-08 | $162,25 | -1,84 % | $165,29 | $165,30 | $162,15 | 472,10K |
| 2026-06-05 | $165,29 | +2,88 % | $162,14 | $165,65 | $162,14 | 523,40K |
| 2026-06-04 | $160,66 | +1,67 % | $160,29 | $162,38 | $160,00 | 851,90K |
| 2026-06-03 | $158,02 | +0,01 % | $157,47 | $159,67 | $157,46 | 753,10K |
| 2026-06-02 | $158,00 | +0,75 % | $156,40 | $159,01 | $156,18 | 629,90K |
| 2026-06-01 | $156,83 | -0,37 % | $156,36 | $158,49 | $155,61 | 768,00K |
| 2026-05-29 | $157,42 | -1,61 % | $159,17 | $160,05 | $157,14 | 835,90K |
| 2026-05-28 | $160,00 | -1,80 % | $161,98 | $163,03 | $159,38 | 628,00K |
| 2026-05-27 | $162,94 | -2,45 % | $167,04 | $167,82 | $162,58 | 492,60K |
| 2026-05-26 | $167,04 | -0,63 % | $168,10 | $168,78 | $166,99 | 388,60K |
| 2026-05-22 | $168,10 | -0,16 % | $168,25 | $169,50 | $167,61 | 332,10K |