40,700€
-0,49%
Echtzeit-Aktienkurs CNA Financial Corp.
Bid:
Ask:
Aktienkurse zur CNA Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 41,00 | 41,30 | 40,70 | 40,80 | -0,24% | - |
| 14.08.2025 | 41,00 | 41,20 | 40,70 | 40,90 | -0,49% | - |
| 13.08.2025 | 40,70 | 41,10 | 40,60 | 41,10 | 0,74% | - |
| 12.08.2025 | 40,70 | 41,00 | 40,50 | 40,80 | -0,24% | - |
| 11.08.2025 | 40,40 | 40,90 | 40,30 | 40,90 | 0,99% | 88,00 |
| 08.08.2025 | 40,30 | 40,70 | 40,30 | 40,50 | 0,25% | - |
| 07.08.2025 | 40,80 | 41,20 | 40,30 | 40,40 | -1,22% | - |
| 06.08.2025 | 40,20 | 40,90 | 39,70 | 40,90 | 1,49% | - |
| 05.08.2025 | 39,50 | 40,40 | 39,00 | 40,30 | 2,03% | - |
| 04.08.2025 | 37,90 | 40,10 | 37,80 | 39,50 | 3,40% | - |
| 01.08.2025 | 38,90 | 38,90 | 37,90 | 38,20 | -1,55% | - |
| 31.07.2025 | 38,60 | 39,10 | 38,40 | 38,80 | 1,04% | - |
| 30.07.2025 | 38,60 | 39,00 | 38,30 | 38,40 | -0,78% | - |
| 29.07.2025 | 37,90 | 38,90 | 37,90 | 38,70 | 2,11% | - |
| 28.07.2025 | 37,90 | 38,50 | 37,70 | 37,90 | 0,00% | - |
| 25.07.2025 | 37,10 | 37,90 | 37,10 | 37,90 | 1,61% | - |
| 24.07.2025 | 37,80 | 38,00 | 37,30 | 37,30 | -1,06% | - |
| 23.07.2025 | 38,00 | 38,60 | 37,70 | 37,70 | -0,53% | - |
| 22.07.2025 | 37,40 | 38,10 | 37,10 | 37,90 | 1,07% | - |
| 21.07.2025 | 38,10 | 38,20 | 37,30 | 37,50 | -2,09% | - |
| 18.07.2025 | 38,10 | 38,30 | 37,80 | 38,30 | 0,52% | - |
| 17.07.2025 | 37,60 | 38,10 | 37,50 | 38,10 | 1,06% | - |
| 16.07.2025 | 37,30 | 37,90 | 36,90 | 37,70 | 0,53% | - |
| 15.07.2025 | 37,90 | 37,90 | 37,30 | 37,50 | -0,53% | - |
| 14.07.2025 | 37,60 | 37,90 | 37,50 | 37,70 | 0,27% | 20,00 |
| 11.07.2025 | 37,60 | 37,70 | 37,30 | 37,60 | -0,79% | - |
| 10.07.2025 | 38,00 | 38,40 | 37,80 | 37,90 | 0,00% | - |
| 09.07.2025 | 38,50 | 38,70 | 37,90 | 37,90 | -1,04% | - |
| 08.07.2025 | 38,50 | 38,90 | 38,30 | 38,30 | -0,26% | - |
| 07.07.2025 | 38,60 | 39,30 | 38,30 | 38,40 | -0,78% | - |
| 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% | - |