102,914$
1,65%
Echtzeit-Aktienkurs Hartford Financial Services Group (The)
Bid:
Ask:
Aktienkurse zur Hartford Financial Services Group (The) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 101,32 | 103,49 | 101,15 | 103,45 | 2,18% | 2.559.083,00 |
30.05.2024 | 99,48 | 101,56 | 99,12 | 101,24 | 1,49% | 1.109.250,00 |
29.05.2024 | 100,10 | 100,80 | 99,65 | 99,75 | -0,58% | 1.644.553,00 |
28.05.2024 | 101,02 | 101,47 | 100,26 | 100,33 | -0,94% | 1.560.827,00 |
24.05.2024 | 101,00 | 101,60 | 101,00 | 101,28 | 0,63% | 1.298.079,00 |
23.05.2024 | 102,10 | 102,35 | 100,48 | 100,65 | -1,69% | 1.264.780,00 |
22.05.2024 | 101,84 | 102,74 | 101,79 | 102,38 | 0,25% | 1.876.734,00 |
21.05.2024 | 102,22 | 102,82 | 101,95 | 102,12 | 0,04% | 970.886,00 |
20.05.2024 | 103,35 | 103,42 | 101,94 | 102,08 | -1,06% | 1.272.545,00 |
17.05.2024 | 102,79 | 103,57 | 102,47 | 103,17 | 0,98% | 3.411.864,00 |
16.05.2024 | 101,90 | 102,67 | 101,30 | 102,17 | 1,55% | 1.924.856,00 |
15.05.2024 | 101,00 | 101,54 | 100,01 | 100,61 | -0,71% | 1.449.497,00 |
14.05.2024 | 100,60 | 101,62 | 100,55 | 101,33 | 0,79% | 1.183.270,00 |
13.05.2024 | 101,78 | 102,21 | 100,47 | 100,54 | -1,32% | 1.272.572,00 |
10.05.2024 | 101,85 | 102,39 | 101,54 | 101,89 | 0,55% | 1.360.281,00 |
09.05.2024 | 99,45 | 101,52 | 99,41 | 101,33 | 1,66% | 1.535.713,00 |
08.05.2024 | 99,73 | 100,25 | 99,40 | 99,68 | 0,34% | 1.112.682,00 |
07.05.2024 | 99,54 | 99,80 | 99,13 | 99,34 | 0,21% | 1.060.215,00 |
06.05.2024 | 98,58 | 99,15 | 98,31 | 99,13 | 1,26% | 1.431.341,00 |
03.05.2024 | 97,05 | 98,26 | 96,31 | 97,90 | 0,42% | 1.358.945,00 |
02.05.2024 | 97,61 | 98,04 | 96,99 | 97,49 | 0,28% | 1.321.397,00 |
01.05.2024 | 96,93 | 98,14 | 96,93 | 97,22 | 0,34% | 1.775.565,00 |
30.04.2024 | 97,18 | 97,31 | 96,20 | 96,89 | -0,19% | 1.631.899,00 |
29.04.2024 | 95,09 | 97,10 | 95,00 | 97,07 | 1,86% | 1.935.821,00 |
26.04.2024 | 97,00 | 98,67 | 94,47 | 95,30 | -3,82% | 2.889.683,00 |
25.04.2024 | 99,77 | 100,07 | 98,47 | 99,09 | -0,77% | 2.006.993,00 |
24.04.2024 | 99,25 | 100,11 | 99,25 | 99,86 | -0,17% | 1.881.950,00 |
23.04.2024 | 100,27 | 100,80 | 99,54 | 100,03 | 0,21% | 1.632.010,00 |
22.04.2024 | 99,64 | 100,60 | 98,86 | 99,82 | 0,88% | 1.426.883,00 |
19.04.2024 | 97,72 | 99,07 | 97,29 | 98,95 | 2,06% | 1.484.941,00 |
18.04.2024 | 96,54 | 97,82 | 96,20 | 96,95 | 1,22% | 1.618.639,00 |
17.04.2024 | 96,54 | 97,56 | 95,52 | 95,78 | -2,00% | 2.617.467,00 |
16.04.2024 | 97,88 | 98,29 | 97,05 | 97,73 | 0,44% | 1.620.561,00 |
15.04.2024 | 98,99 | 99,43 | 96,82 | 97,30 | -0,49% | 1.628.553,00 |
12.04.2024 | 97,55 | 98,53 | 97,07 | 97,78 | 0,45% | 1.806.113,00 |
11.04.2024 | 98,77 | 98,77 | 97,28 | 97,34 | -1,98% | 1.253.161,00 |
10.04.2024 | 98,57 | 99,60 | 98,40 | 99,31 | 0,45% | 2.005.841,00 |
09.04.2024 | 102,89 | 102,93 | 98,77 | 98,87 | -3,79% | 2.185.380,00 |
08.04.2024 | 103,27 | 103,64 | 102,61 | 102,76 | -0,46% | 1.509.096,00 |
05.04.2024 | 102,24 | 103,29 | 101,89 | 103,24 | 1,39% | 1.509.807,00 |
04.04.2024 | 102,53 | 103,40 | 101,41 | 101,82 | -0,29% | 1.501.879,00 |
03.04.2024 | 101,94 | 103,02 | 101,80 | 102,12 | 0,26% | 1.791.351,00 |
02.04.2024 | 102,58 | 103,20 | 101,75 | 101,86 | -0,61% | 1.673.684,00 |
01.04.2024 | 102,98 | 103,10 | 102,07 | 102,49 | -0,54% | 1.288.809,00 |
28.03.2024 | 102,61 | 103,27 | 102,29 | 103,05 | 0,73% | 1.548.592,00 |
27.03.2024 | 101,35 | 102,53 | 101,28 | 102,30 | 1,39% | 1.811.230,00 |
26.03.2024 | 100,54 | 101,49 | 100,41 | 100,90 | 0,23% | 2.216.082,00 |
25.03.2024 | 100,24 | 101,21 | 100,20 | 100,67 | 0,51% | 1.789.163,00 |
22.03.2024 | 100,86 | 101,14 | 100,13 | 100,16 | -0,39% | 1.389.585,00 |
21.03.2024 | 101,14 | 101,37 | 100,42 | 100,55 | -0,56% | 1.943.714,00 |
20.03.2024 | 100,23 | 101,32 | 99,77 | 101,12 | 0,72% | 1.816.286,00 |
19.03.2024 | 99,94 | 100,50 | 99,56 | 100,40 | 0,75% | 2.629.640,00 |
18.03.2024 | 98,93 | 99,90 | 98,93 | 99,65 | 0,59% | 2.857.997,00 |
15.03.2024 | 98,18 | 99,56 | 98,11 | 99,07 | 0,10% | 4.952.366,00 |
14.03.2024 | 99,07 | 99,79 | 98,31 | 98,97 | -0,49% | 1.673.232,00 |
13.03.2024 | 99,27 | 100,04 | 98,57 | 99,46 | 0,53% | 2.077.094,00 |
12.03.2024 | 98,13 | 99,03 | 97,78 | 98,94 | 0,86% | 1.491.611,00 |
11.03.2024 | 97,06 | 98,27 | 97,05 | 98,10 | 1,28% | 1.812.121,00 |
08.03.2024 | 96,78 | 97,87 | 96,66 | 96,86 | -0,21% | 1.200.156,00 |
07.03.2024 | 97,56 | 98,22 | 96,63 | 97,06 | -0,42% | 1.539.552,00 |
06.03.2024 | 95,85 | 97,83 | 95,39 | 97,47 | 1,70% | 1.791.227,00 |
05.03.2024 | 94,59 | 96,10 | 94,59 | 95,84 | 1,09% | 1.502.293,00 |
04.03.2024 | 94,32 | 95,13 | 94,32 | 94,81 | 0,38% | 1.330.647,00 |
01.03.2024 | 95,06 | 95,39 | 94,35 | 94,45 | -1,45% | 1.208.877,00 |
29.02.2024 | 95,60 | 96,05 | 95,15 | 95,84 | 0,24% | 3.661.208,00 |
28.02.2024 | 95,85 | 96,24 | 95,43 | 95,61 | -0,14% | 1.586.189,00 |
27.02.2024 | 95,20 | 95,82 | 94,95 | 95,74 | 0,38% | 1.414.774,00 |
26.02.2024 | 95,85 | 96,64 | 95,36 | 95,38 | -0,52% | 1.456.951,00 |
23.02.2024 | 94,59 | 96,10 | 94,57 | 95,88 | 1,44% | 1.735.990,00 |
22.02.2024 | 94,10 | 94,90 | 93,78 | 94,52 | 0,64% | 1.707.762,00 |
21.02.2024 | 94,02 | 94,19 | 93,41 | 93,92 | 0,52% | 1.407.518,00 |
20.02.2024 | 92,71 | 94,12 | 92,54 | 93,43 | 0,40% | 1.856.886,00 |
16.02.2024 | 92,94 | 93,69 | 92,66 | 93,06 | -0,02% | 1.201.565,00 |
15.02.2024 | 91,64 | 93,26 | 91,64 | 93,08 | 1,77% | 1.421.651,00 |
14.02.2024 | 90,91 | 91,65 | 90,66 | 91,46 | 0,99% | 1.402.196,00 |
13.02.2024 | 91,44 | 91,65 | 89,79 | 90,56 | -0,51% | 1.391.223,00 |
12.02.2024 | 91,03 | 91,91 | 90,78 | 91,02 | 0,23% | 1.593.619,00 |
09.02.2024 | 89,19 | 90,91 | 89,19 | 90,81 | 1,20% | 1.607.221,00 |
08.02.2024 | 89,81 | 90,10 | 89,04 | 89,73 | -0,13% | 1.488.607,00 |
07.02.2024 | 89,87 | 90,32 | 89,62 | 89,85 | 0,17% | 2.158.456,00 |
06.02.2024 | 90,10 | 90,63 | 89,48 | 89,70 | -0,39% | 1.763.298,00 |
05.02.2024 | 89,84 | 90,65 | 88,81 | 90,05 | -0,30% | 2.084.293,00 |
02.02.2024 | 89,09 | 91,85 | 88,06 | 90,32 | 3,73% | 4.469.977,00 |
01.02.2024 | 86,23 | 87,15 | 85,34 | 87,07 | 0,13% | 3.317.459,00 |
31.01.2024 | 88,20 | 88,40 | 86,85 | 86,96 | -0,76% | 2.397.495,00 |
30.01.2024 | 86,90 | 87,67 | 86,79 | 87,63 | 0,93% | 1.623.983,00 |
29.01.2024 | 86,55 | 86,85 | 86,32 | 86,82 | 0,01% | 1.223.283,00 |
26.01.2024 | 87,14 | 87,20 | 86,56 | 86,81 | -0,36% | 1.292.803,00 |
25.01.2024 | 87,06 | 87,34 | 86,05 | 87,12 | 0,81% | 1.955.825,00 |
24.01.2024 | 86,17 | 86,92 | 86,04 | 86,42 | 0,76% | 1.612.878,00 |
23.01.2024 | 85,54 | 86,06 | 85,49 | 85,77 | 0,13% | 1.386.753,00 |
22.01.2024 | 85,28 | 86,04 | 85,19 | 85,66 | 0,75% | 1.590.704,00 |
19.01.2024 | 83,97 | 85,16 | 83,73 | 85,02 | 2,45% | 3.015.208,00 |
18.01.2024 | 81,90 | 83,02 | 81,87 | 82,99 | 0,74% | 1.280.853,00 |
17.01.2024 | 82,24 | 83,20 | 82,17 | 82,38 | -0,16% | 1.588.674,00 |
16.01.2024 | 82,07 | 82,63 | 81,91 | 82,51 | 0,43% | 2.334.415,00 |
12.01.2024 | 83,17 | 83,38 | 81,69 | 82,16 | -0,76% | 1.619.658,00 |
11.01.2024 | 82,31 | 82,95 | 81,94 | 82,79 | 0,44% | 1.555.760,00 |
10.01.2024 | 81,95 | 82,49 | 81,84 | 82,43 | 0,68% | 1.179.964,00 |
09.01.2024 | 81,89 | 82,15 | 81,05 | 81,87 | -0,17% | 1.237.523,00 |