Cincinnati Financial

CINF
🏛️ Deutschland →
133.60
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 134.95 134.95 133.60 133.60 0.0M
2025-09-26 132.20 133.65 132.20 133.65 0.0M
2025-09-25 133.60 133.60 133.60 133.60 0.0M
2025-09-24 130.75 131.95 130.75 131.95 0.0M
2025-09-23 131.40 132.25 130.75 131.35 0.0M
2025-09-22 131.80 131.80 130.70 130.70 0.0M
2025-09-19 132.90 132.90 132.90 132.90 0.0M
2025-09-18 131.25 131.40 131.25 131.40 0.0M
2025-09-17 131.00 131.00 131.00 131.00 0.0M
2025-09-16 131.70 131.70 129.00 129.00 0.0M
2025-09-15 134.35 134.45 132.95 134.05 0.0M
2025-09-12 133.70 133.70 133.70 133.70 0.0M
2025-09-11 133.50 133.50 133.50 133.50 0.0M
2025-09-10 131.65 131.65 129.85 129.85 0.0M
2025-09-09 131.35 131.35 131.35 131.35 0.0M
2025-09-08 131.30 131.30 129.05 129.05 0.0M
2025-09-05 133.70 133.70 133.70 133.70 0.0M
2025-09-04 133.00 133.00 133.00 133.00 0.0M
2025-09-03 131.45 131.50 131.40 131.50 0.0M
2025-09-02 131.65 131.65 130.45 130.45 0.0M
2025-09-01 131.35 131.35 130.90 131.35 0.0M
2025-08-29 131.55 131.55 131.55 131.55 0.0M
2025-08-28 131.55 131.55 131.55 131.55 0.0M
2025-08-27 132.35 132.35 132.35 132.35 0.0M
2025-08-26 131.45 131.45 131.45 131.45 0.0M
2025-08-25 132.70 132.80 131.50 132.10 0.0M
2025-08-22 132.60 132.60 132.60 132.60 0.0M
2025-08-21 131.55 132.15 131.55 132.15 0.0M
2025-08-20 131.00 132.10 131.00 132.10 0.0M
2025-08-19 130.10 130.10 130.10 130.10 0.0M
2025-08-18 128.50 128.50 128.50 128.50 0.0M
2025-08-15 132.60 133.05 130.60 130.60 0.0M
2025-08-14 131.95 132.45 131.95 132.45 0.0M
2025-08-13 130.55 130.55 130.55 130.55 0.0M
2025-08-12 129.20 129.20 129.20 129.20 0.0M
2025-08-11 129.60 129.70 129.60 129.70 0.0M
2025-08-08 129.60 129.60 129.60 129.60 0.0M
2025-08-07 132.60 132.80 132.05 132.05 0.0M
2025-08-06 132.15 132.15 132.15 132.15 0.0M
2025-08-05 129.50 129.50 129.25 129.25 0.0M
2025-08-04 126.85 128.90 126.65 128.90 0.0M
2025-08-01 128.50 128.60 125.85 125.85 0.0M
2025-07-31 131.55 131.60 129.15 129.15 0.0M
2025-07-30 133.25 133.35 132.75 132.75 0.0M
2025-07-29 132.65 132.65 132.65 132.65 0.0M
2025-07-28 128.10 128.10 127.15 127.15 0.0M
2025-07-25 126.60 126.65 126.60 126.65 0.0M
2025-07-24 128.80 132.80 125.90 125.90 0.0M
2025-07-23 129.30 129.45 129.30 129.45 0.0M
2025-07-22 127.80 128.75 127.75 128.75 0.0M
2025-07-21 130.05 130.05 128.90 128.90 0.0M
2025-07-18 128.30 128.30 128.30 128.30 0.0M
2025-07-17 128.55 128.55 128.55 128.55 0.0M
2025-07-16 124.95 125.10 124.85 124.85 0.0M
2025-07-15 128.35 128.55 126.60 126.60 0.0M
2025-07-14 125.45 125.45 125.45 125.45 0.0M
2025-07-11 126.10 126.10 126.10 126.10 0.0M
2025-07-10 125.55 126.55 125.15 125.15 0.0M
2025-07-09 124.75 125.45 124.75 125.45 0.0M
2025-07-08 124.60 124.60 124.60 124.60 0.0M
2025-07-07 127.25 127.35 125.30 125.30 0.0M
2025-07-04 127.40 127.40 127.35 127.35 0.0M
2025-07-03 126.40 126.40 126.40 126.40 0.0M
2025-07-02 126.85 126.85 126.70 126.70 0.0M
2025-07-01 126.45 126.95 126.45 126.95 0.0M
2025-06-30 125.05 125.05 124.25 125.05 0.0M
2025-06-27 124.05 125.05 124.05 125.05 0.0M
2025-06-26 123.40 123.40 123.40 123.40 0.0M
2025-06-24 127.65 127.65 127.45 127.55 0.0M
2025-06-23 126.10 127.05 125.65 126.00 0.0M
2025-06-18 126.20 126.20 126.20 126.20 0.0M
2025-06-17 125.10 126.15 125.10 126.15 0.0M
2025-06-16 127.30 127.55 125.80 125.80 0.0M
2025-06-13 127.35 127.35 127.35 127.35 0.0M
2025-06-10 128.75 128.75 128.70 128.70 0.0M
2025-06-09 132.50 132.50 129.20 129.20 0.0M
2025-06-06 131.50 134.00 131.50 134.00 0.0M
2025-06-05 130.85 130.85 129.40 130.25 0.0M
2025-06-04 133.25 133.25 131.25 131.25 0.0M
2025-06-03 131.85 131.85 131.85 131.85 0.0M
2025-06-02 131.55 132.00 130.65 130.70 0.0M
2025-05-30 132.00 132.00 132.00 132.00 0.0M
2025-05-29 131.00 131.00 131.00 131.00 0.0M
2025-05-26 129.10 129.15 129.10 129.15 0.0M
2025-05-23 128.70 128.70 128.35 128.35 0.0M
2025-05-22 130.10 130.10 127.50 128.05 0.0M
2025-05-21 131.70 131.70 131.70 131.70 0.0M
2025-05-20 134.05 134.05 134.05 134.05 0.0M
2025-05-16 135.50 135.50 135.50 135.50 0.0M
2025-05-15 130.30 132.25 130.30 132.25 0.0M
2025-05-14 131.95 131.95 129.15 129.15 0.0M
2025-05-12 133.30 137.05 133.30 137.05 0.0M
2025-05-08 131.25 131.25 131.25 131.25 0.0M
2025-05-07 128.50 128.75 128.00 128.00 0.0M
2025-05-06 126.55 126.60 126.55 126.60 0.0M
2025-05-02 123.55 125.95 123.45 125.95 0.0M
2025-04-30 122.45 122.45 122.25 122.30 0.0M
2025-04-29 124.65 124.65 124.65 124.65 0.0M
2025-04-25 120.10 120.10 117.05 117.05 0.0M
2025-04-24 116.85 117.20 116.85 117.20 0.0M
2025-04-23 118.75 120.00 118.75 120.00 0.0M
2025-04-22 111.00 114.15 111.00 113.25 0.0M
2025-04-17 117.25 117.95 114.00 117.95 0.0M
2025-04-16 116.90 117.50 116.90 117.50 0.0M
2025-04-15 118.15 119.40 118.15 119.40 0.0M
2025-04-14 116.30 117.70 116.05 117.70 0.0M
2025-04-11 116.05 116.05 114.40 114.40 0.0M
2025-04-10 122.45 122.45 119.30 119.30 0.0M
2025-04-09 112.65 113.80 112.65 113.80 0.0M
2025-04-08 117.50 118.25 117.50 118.25 0.0M
2025-04-07 119.00 119.00 114.95 115.80 0.0M
2025-04-04 130.50 130.50 127.90 127.90 0.0M
2025-04-03 131.00 131.00 131.00 131.00 0.0M
2025-04-01 136.80 137.10 135.50 137.10 0.0M
2025-03-31 133.90 137.00 133.90 137.00 0.0M
2025-03-28 135.95 135.95 134.10 134.10 0.0M
2025-03-27 136.75 137.30 134.65 134.65 0.0M
2025-03-26 133.95 136.65 133.95 136.65 0.0M
2025-03-25 134.40 134.55 133.00 133.00 0.0M
2025-03-24 134.90 135.00 134.90 135.00 0.0M
2025-03-20 136.60 136.60 136.00 136.15 0.0M
2025-03-19 134.25 134.25 134.25 134.25 0.0M
2025-03-18 133.90 134.85 133.90 134.85 0.0M
2025-03-17 133.50 135.20 133.45 134.25 0.0M
2025-03-14 132.00 132.00 132.00 132.00 0.0M
2025-03-12 128.45 128.45 126.75 127.80 0.0M
2025-03-10 127.20 130.90 127.20 127.60 0.0M
2025-03-07 130.25 130.25 128.50 128.50 0.0M
2025-03-06 131.25 131.25 129.40 130.55 0.0M
2025-03-05 133.80 133.80 131.85 132.70 0.0M
2025-03-04 138.20 138.55 135.60 135.60 0.0M
2025-03-03 142.40 143.65 141.80 143.65 0.0M
2025-02-28 139.75 142.90 139.10 142.90 0.0M
2025-02-27 134.30 138.35 134.30 138.10 0.0M
2025-02-25 130.70 131.60 130.70 131.60 0.0M
2025-02-24 129.80 131.75 129.80 131.75 0.0M
2025-02-21 129.15 130.50 129.15 130.50 0.0M
2025-02-20 128.75 128.75 128.35 128.35 0.0M
2025-02-19 131.10 131.10 130.00 130.00 0.0M
2025-02-18 130.75 131.35 130.75 130.90 0.0M
2025-02-17 130.40 131.30 130.40 131.30 0.0M
2025-02-14 130.95 131.10 130.95 131.10 0.0M
2025-02-13 128.50 130.90 128.50 130.90 0.0M
2025-02-12 134.10 134.10 127.65 128.10 0.0M
2025-02-11 131.85 140.65 130.00 133.80 0.0M
2025-02-10 133.35 133.85 133.00 133.50 0.0M
2025-02-07 132.45 133.70 132.45 132.60 0.0M
2025-02-06 132.45 132.95 131.75 132.05 0.0M
2025-02-05 129.65 131.80 129.65 131.80 0.0M
2025-02-04 131.95 131.95 131.00 131.00 0.0M
2025-02-03 132.25 133.10 130.40 133.10 0.0M
2025-01-31 133.90 133.95 132.20 132.85 0.0M
2025-01-30 132.65 133.95 132.65 133.95 0.0M
2025-01-29 133.95 133.95 132.90 132.90 0.0M
2025-01-28 134.45 135.45 134.45 135.45 0.0M
2025-01-27 131.50 131.50 131.50 131.50 0.0M
2025-01-24 130.00 130.75 129.75 130.75 0.0M
2025-01-23 132.35 133.20 131.70 132.75 0.0M
2025-01-22 134.30 134.30 133.50 133.50 0.0M
2025-01-21 135.95 135.95 135.00 135.00 0.0M
2025-01-20 136.80 136.80 136.80 136.80 0.0M
2025-01-17 139.00 139.75 139.00 139.75 0.0M
2025-01-16 136.95 137.45 136.95 137.45 0.0M
2025-01-15 135.80 138.55 135.70 138.55 0.0M
2025-01-14 131.85 134.70 131.85 134.70 0.0M
2025-01-13 132.85 132.85 132.85 132.85 0.0M
2025-01-10 136.45 137.15 131.60 131.60 0.0M
2025-01-08 137.65 138.55 137.65 138.55 0.0M
2025-01-07 136.40 137.90 136.40 137.25 0.0M
2025-01-06 137.40 137.50 137.05 137.05 0.0M
2025-01-03 139.00 139.25 137.00 138.45 0.0M
2025-01-02 139.20 140.70 139.15 139.25 0.0M