38,800€
-0,26%
Echtzeit-Aktienkurs CNA Financial Corp
Bid:
Ask:
Aktienkurse zur CNA Financial Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.07.2025 | 38,90 | 38,90 | 38,60 | 38,70 | -0,51% | - |
03.07.2025 | 38,50 | 39,10 | 38,50 | 38,90 | 1,30% | - |
02.07.2025 | 39,40 | 39,80 | 38,10 | 38,40 | -2,29% | - |
01.07.2025 | 39,40 | 39,70 | 39,20 | 39,30 | -0,51% | - |
30.06.2025 | 39,60 | 39,90 | 39,10 | 39,50 | -0,25% | - |
27.06.2025 | 39,30 | 39,70 | 38,90 | 39,60 | 1,02% | - |
26.06.2025 | 39,00 | 39,30 | 38,70 | 39,20 | 0,26% | - |
25.06.2025 | 39,80 | 39,90 | 38,90 | 39,10 | -1,26% | - |
24.06.2025 | 39,70 | 40,10 | 39,10 | 39,60 | 0,25% | - |
23.06.2025 | 39,40 | 39,70 | 39,10 | 39,50 | 0,51% | - |
20.06.2025 | 39,00 | 39,60 | 38,90 | 39,30 | 1,03% | - |
19.06.2025 | 39,30 | 39,40 | 38,90 | 38,90 | -1,02% | - |
18.06.2025 | 39,10 | 39,50 | 38,90 | 39,30 | 0,26% | - |
17.06.2025 | 39,40 | 39,40 | 38,70 | 39,20 | -0,25% | - |
16.06.2025 | 39,60 | 39,90 | 39,10 | 39,30 | -0,51% | - |
13.06.2025 | 39,80 | 40,00 | 39,30 | 39,50 | -1,00% | - |
12.06.2025 | 39,70 | 39,90 | 39,20 | 39,90 | 0,00% | - |
11.06.2025 | 40,00 | 40,10 | 39,50 | 39,90 | 0,00% | - |
10.06.2025 | 40,80 | 40,90 | 39,70 | 39,90 | -1,97% | - |
09.06.2025 | 41,30 | 41,50 | 40,10 | 40,70 | -1,69% | 95,00 |
06.06.2025 | 41,00 | 41,70 | 40,90 | 41,40 | 0,98% | - |
05.06.2025 | 41,20 | 41,30 | 40,70 | 41,00 | -0,73% | - |
04.06.2025 | 42,20 | 42,30 | 41,10 | 41,30 | -2,36% | - |
03.06.2025 | 42,30 | 42,40 | 41,40 | 42,30 | 0,00% | - |
02.06.2025 | 42,30 | 42,30 | 41,60 | 42,30 | 0,24% | - |
30.05.2025 | 41,90 | 42,40 | 41,70 | 42,20 | 1,20% | - |
29.05.2025 | 41,80 | 42,60 | 41,40 | 41,70 | 0,24% | - |
28.05.2025 | 42,00 | 42,30 | 41,60 | 41,60 | -1,19% | - |
27.05.2025 | 41,60 | 42,20 | 41,20 | 42,10 | 0,96% | - |
26.05.2025 | 41,50 | 41,80 | 41,20 | 41,70 | 0,97% | - |
23.05.2025 | 41,80 | 41,80 | 40,90 | 41,30 | -1,20% | 483,00 |
22.05.2025 | 41,90 | 42,10 | 41,60 | 41,80 | -0,24% | - |
21.05.2025 | 42,50 | 42,50 | 41,70 | 41,90 | -1,87% | - |
20.05.2025 | 43,20 | 43,40 | 42,70 | 42,70 | -2,95% | - |
16.05.2025 | 43,60 | 44,00 | 43,40 | 44,00 | 1,15% | - |
15.05.2025 | 42,80 | 43,60 | 42,30 | 43,50 | 1,64% | - |
14.05.2025 | 43,40 | 43,40 | 42,40 | 42,80 | -1,38% | - |
13.05.2025 | 44,10 | 44,20 | 43,40 | 43,40 | -1,59% | - |
12.05.2025 | 43,10 | 44,80 | 43,10 | 44,10 | 2,56% | - |
09.05.2025 | 43,10 | 43,30 | 42,80 | 43,00 | -0,23% | - |
08.05.2025 | 42,90 | 43,60 | 42,50 | 43,10 | 0,94% | - |
07.05.2025 | 42,70 | 43,00 | 42,50 | 42,70 | 0,71% | - |
06.05.2025 | 42,50 | 42,60 | 42,00 | 42,40 | -0,24% | - |
05.05.2025 | 42,80 | 43,30 | 41,60 | 42,50 | -0,47% | - |
02.05.2025 | 42,50 | 42,90 | 41,60 | 42,70 | 0,47% | - |
30.04.2025 | 42,50 | 42,80 | 41,60 | 42,50 | -0,23% | - |
29.04.2025 | 41,70 | 42,80 | 41,60 | 42,60 | 1,91% | - |
28.04.2025 | 41,30 | 42,30 | 41,30 | 41,80 | 0,48% | - |
25.04.2025 | 42,20 | 42,50 | 41,30 | 41,60 | -1,42% | - |
24.04.2025 | 42,70 | 42,70 | 42,00 | 42,20 | -0,94% | - |
23.04.2025 | 42,10 | 43,10 | 42,10 | 42,60 | 1,19% | - |
22.04.2025 | 40,50 | 42,20 | 40,50 | 42,10 | -0,24% | - |
17.04.2025 | 41,90 | 42,50 | 41,50 | 42,20 | 0,72% | - |
16.04.2025 | 42,90 | 43,00 | 41,80 | 41,90 | -2,56% | - |
15.04.2025 | 43,70 | 43,70 | 42,60 | 43,00 | 0,47% | - |
14.04.2025 | 42,70 | 43,20 | 41,80 | 42,80 | 2,15% | - |
11.04.2025 | 42,60 | 42,90 | 41,10 | 41,90 | -1,64% | - |
10.04.2025 | 43,60 | 43,90 | 41,80 | 42,60 | -2,96% | - |
09.04.2025 | 41,20 | 44,40 | 40,10 | 43,90 | 5,53% | - |
08.04.2025 | 41,30 | 43,20 | 41,10 | 41,60 | 0,73% | - |
07.04.2025 | 41,70 | 42,80 | 40,00 | 41,30 | -3,73% | 400,00 |
04.04.2025 | 45,90 | 46,00 | 42,60 | 42,90 | -6,74% | - |
03.04.2025 | 46,90 | 46,90 | 44,30 | 46,00 | -1,71% | - |
02.04.2025 | 47,10 | 47,30 | 45,80 | 46,80 | -0,85% | - |
01.04.2025 | 46,80 | 47,50 | 46,70 | 47,20 | 0,21% | - |
31.03.2025 | 46,40 | 47,20 | 46,10 | 47,10 | 1,51% | - |
28.03.2025 | 47,30 | 47,40 | 46,40 | 46,40 | -1,69% | - |
27.03.2025 | 46,60 | 47,30 | 46,40 | 47,20 | 1,29% | - |
26.03.2025 | 46,20 | 46,90 | 46,10 | 46,60 | 0,87% | - |
25.03.2025 | 46,20 | 46,40 | 45,50 | 46,20 | 0,22% | - |
24.03.2025 | 45,20 | 46,20 | 45,10 | 46,10 | 2,22% | - |
21.03.2025 | 45,40 | 45,60 | 45,00 | 45,10 | -0,44% | - |
20.03.2025 | 45,20 | 45,90 | 45,20 | 45,30 | 0,22% | - |
19.03.2025 | 44,80 | 45,20 | 44,80 | 45,20 | 0,89% | - |
18.03.2025 | 45,10 | 45,60 | 44,70 | 44,80 | -1,10% | - |
17.03.2025 | 44,90 | 45,50 | 44,60 | 45,30 | 0,44% | - |
14.03.2025 | 44,30 | 45,10 | 44,10 | 45,10 | 1,81% | - |
13.03.2025 | 43,70 | 44,70 | 43,60 | 44,30 | 1,14% | - |
12.03.2025 | 43,80 | 44,30 | 43,30 | 43,80 | 0,00% | - |
11.03.2025 | 44,40 | 44,40 | 43,20 | 43,80 | -1,35% | - |
10.03.2025 | 44,70 | 45,40 | 44,10 | 44,40 | -0,45% | - |
07.03.2025 | 44,60 | 44,90 | 44,20 | 44,60 | -0,45% | - |
06.03.2025 | 44,80 | 44,80 | 44,00 | 44,80 | -0,22% | - |
05.03.2025 | 45,50 | 45,80 | 44,60 | 44,90 | -1,54% | - |
04.03.2025 | 47,50 | 47,60 | 45,60 | 45,60 | -4,00% | - |
03.03.2025 | 47,20 | 47,50 | 46,40 | 47,50 | 0,64% | 130,00 |
28.02.2025 | 46,80 | 47,20 | 46,20 | 47,20 | 1,07% | - |
27.02.2025 | 45,70 | 46,70 | 45,70 | 46,70 | 1,97% | - |
26.02.2025 | 46,30 | 46,60 | 45,70 | 45,80 | -1,29% | - |
25.02.2025 | 45,50 | 46,50 | 45,30 | 46,40 | 1,75% | - |
24.02.2025 | 44,70 | 45,70 | 44,30 | 45,60 | -3,18% | - |
21.02.2025 | 47,00 | 47,80 | 47,00 | 47,10 | -0,21% | - |
20.02.2025 | 47,40 | 47,50 | 46,80 | 47,20 | -0,21% | - |
19.02.2025 | 47,10 | 47,50 | 46,90 | 47,30 | 0,21% | - |
18.02.2025 | 46,30 | 47,30 | 46,30 | 47,20 | 1,94% | 21,00 |
17.02.2025 | 46,40 | 46,50 | 46,20 | 46,30 | -0,22% | - |
14.02.2025 | 47,20 | 47,20 | 46,30 | 46,40 | -1,69% | - |
13.02.2025 | 46,90 | 47,50 | 46,50 | 47,20 | 0,85% | - |
12.02.2025 | 47,30 | 47,90 | 46,60 | 46,80 | -0,85% | - |
11.02.2025 | 48,20 | 48,20 | 45,50 | 47,20 | -1,87% | - |