45,600€
0,44%
Echtzeit-Aktienkurs CNA Financial Corp.
Bid:
Ask:
Aktienkurse zur CNA Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 45,60 | 45,70 | 45,20 | 45,60 | 0,44% | - |
| 18.12.2024 | 46,20 | 46,50 | 45,30 | 45,40 | -1,73% | - |
| 17.12.2024 | 46,40 | 46,40 | 45,90 | 46,20 | -0,43% | - |
| 16.12.2024 | 46,50 | 46,80 | 46,30 | 46,40 | 0,00% | - |
| 13.12.2024 | 46,00 | 46,80 | 45,80 | 46,40 | 0,43% | - |
| 12.12.2024 | 46,10 | 46,70 | 45,80 | 46,20 | 0,00% | - |
| 11.12.2024 | 45,90 | 46,50 | 45,70 | 46,20 | 0,65% | 17,00 |
| 10.12.2024 | 46,60 | 46,80 | 45,70 | 45,90 | -1,92% | - |
| 09.12.2024 | 47,30 | 47,90 | 46,60 | 46,80 | -1,47% | - |
| 06.12.2024 | 48,10 | 48,30 | 47,30 | 47,50 | -1,25% | 6,00 |
| 05.12.2024 | 47,40 | 48,60 | 47,00 | 48,10 | 1,69% | - |
| 04.12.2024 | 47,00 | 47,40 | 46,80 | 47,30 | 0,64% | - |
| 03.12.2024 | 47,40 | 47,60 | 46,90 | 47,00 | -0,84% | - |
| 02.12.2024 | 47,70 | 48,20 | 47,30 | 47,40 | -0,63% | - |
| 29.11.2024 | 47,80 | 47,90 | 46,10 | 47,70 | -0,21% | - |
| 28.11.2024 | 47,50 | 47,90 | 47,50 | 47,80 | 0,21% | - |
| 27.11.2024 | 47,70 | 47,90 | 47,40 | 47,70 | 0,00% | - |
| 26.11.2024 | 47,40 | 47,80 | 47,00 | 47,70 | 0,63% | - |
| 25.11.2024 | 47,60 | 48,00 | 47,10 | 47,40 | -0,42% | 25,00 |
| 22.11.2024 | 47,00 | 47,80 | 47,00 | 47,60 | 1,28% | - |
| 21.11.2024 | 46,40 | 47,30 | 46,20 | 47,00 | 1,29% | 55,00 |
| 20.11.2024 | 45,90 | 46,40 | 45,80 | 46,40 | 1,09% | - |
| 19.11.2024 | 46,20 | 46,40 | 45,30 | 45,90 | -0,86% | - |
| 18.11.2024 | 46,10 | 46,50 | 45,80 | 46,30 | -0,22% | - |
| 15.11.2024 | 46,00 | 46,70 | 45,50 | 46,40 | 0,87% | 16,00 |
| 14.11.2024 | 45,80 | 46,20 | 45,40 | 46,00 | 0,44% | - |
| 13.11.2024 | 45,40 | 46,00 | 44,40 | 45,80 | 0,44% | 160,00 |
| 12.11.2024 | 45,40 | 46,00 | 45,40 | 45,60 | 0,44% | - |
| 11.11.2024 | 46,00 | 46,90 | 45,30 | 45,40 | -1,30% | - |
| 08.11.2024 | 45,20 | 46,10 | 45,00 | 46,00 | 1,77% | - |
| 07.11.2024 | 45,80 | 46,00 | 44,90 | 45,20 | -1,31% | - |
| 06.11.2024 | 43,80 | 46,20 | 43,80 | 45,80 | 5,29% | - |
| 05.11.2024 | 43,10 | 43,50 | 42,60 | 43,50 | 1,16% | - |
| 04.11.2024 | 43,70 | 44,40 | 42,40 | 43,00 | -2,05% | - |
| 01.11.2024 | 44,10 | 44,40 | 43,80 | 43,90 | -0,23% | - |
| 31.10.2024 | 44,70 | 44,80 | 44,00 | 44,00 | -1,57% | - |
| 30.10.2024 | 44,80 | 45,30 | 44,50 | 44,70 | -0,22% | - |
| 29.10.2024 | 45,40 | 45,60 | 44,80 | 44,80 | -1,32% | - |
| 28.10.2024 | 45,00 | 45,70 | 45,00 | 45,40 | 0,67% | - |
| 25.10.2024 | 45,70 | 46,10 | 44,90 | 45,10 | -1,53% | 8,00 |
| 24.10.2024 | 46,00 | 46,20 | 45,70 | 45,80 | -0,87% | - |
| 23.10.2024 | 45,80 | 46,30 | 45,40 | 46,20 | 0,87% | - |
| 22.10.2024 | 46,00 | 46,10 | 45,00 | 45,80 | -0,43% | - |
| 21.10.2024 | 46,70 | 47,10 | 45,90 | 46,00 | -1,29% | - |
| 18.10.2024 | 46,80 | 47,00 | 46,40 | 46,60 | -0,43% | - |
| 17.10.2024 | 46,20 | 46,90 | 46,20 | 46,80 | 1,52% | - |
| 16.10.2024 | 45,50 | 46,20 | 45,40 | 46,10 | 1,32% | - |
| 15.10.2024 | 45,30 | 46,10 | 45,20 | 45,50 | 0,44% | - |
| 14.10.2024 | 44,90 | 45,70 | 44,40 | 45,30 | 0,89% | - |
| 11.10.2024 | 44,40 | 45,20 | 44,20 | 44,90 | 0,90% | - |
| 10.10.2024 | 44,30 | 44,90 | 44,10 | 44,50 | 0,68% | 112,00 |
| 09.10.2024 | 42,90 | 44,30 | 42,90 | 44,20 | 2,79% | - |
| 08.10.2024 | 42,60 | 43,20 | 42,50 | 43,00 | 0,94% | - |
| 07.10.2024 | 44,10 | 44,20 | 42,40 | 42,60 | -3,40% | - |
| 04.10.2024 | 43,40 | 44,30 | 43,40 | 44,10 | 1,38% | - |
| 03.10.2024 | 44,00 | 44,10 | 43,40 | 43,50 | -1,14% | 25,00 |
| 02.10.2024 | 44,40 | 44,80 | 43,90 | 44,00 | -0,68% | - |
| 01.10.2024 | 43,90 | 44,60 | 43,90 | 44,30 | 0,68% | - |
| 30.09.2024 | 43,80 | 44,00 | 43,40 | 44,00 | 0,23% | - |
| 27.09.2024 | 43,70 | 44,10 | 43,70 | 43,90 | 0,46% | - |
| 26.09.2024 | 43,60 | 44,00 | 43,50 | 43,70 | 0,23% | - |
| 25.09.2024 | 43,70 | 44,00 | 43,40 | 43,60 | -0,23% | - |
| 24.09.2024 | 44,80 | 44,90 | 43,70 | 43,70 | -2,24% | - |
| 23.09.2024 | 43,40 | 44,80 | 43,30 | 44,70 | 1,59% | - |
| 20.09.2024 | 45,00 | 45,30 | 43,20 | 44,00 | -2,22% | - |
| 19.09.2024 | 45,00 | 45,50 | 44,70 | 45,00 | -0,22% | - |
| 18.09.2024 | 45,10 | 45,20 | 44,80 | 45,10 | 0,00% | - |
| 17.09.2024 | 45,40 | 45,50 | 44,90 | 45,10 | -0,88% | - |
| 16.09.2024 | 45,30 | 45,60 | 45,10 | 45,50 | 0,44% | - |
| 13.09.2024 | 45,10 | 45,50 | 45,00 | 45,30 | 0,44% | - |
| 12.09.2024 | 44,90 | 45,20 | 44,60 | 45,10 | 0,45% | - |
| 11.09.2024 | 46,20 | 46,30 | 44,80 | 44,90 | -2,81% | - |
| 10.09.2024 | 46,70 | 47,00 | 45,90 | 46,20 | -1,28% | - |
| 09.09.2024 | 46,10 | 47,00 | 45,90 | 46,80 | 1,52% | - |
| 06.09.2024 | 46,10 | 46,50 | 45,80 | 46,10 | -0,22% | - |
| 05.09.2024 | 46,90 | 47,10 | 46,00 | 46,20 | -1,28% | - |
| 04.09.2024 | 46,80 | 47,20 | 46,50 | 46,80 | 0,00% | - |
| 03.09.2024 | 47,00 | 47,40 | 46,70 | 46,80 | -0,43% | - |
| 02.09.2024 | 47,00 | 47,00 | 46,60 | 47,00 | 0,21% | - |
| 30.08.2024 | 46,80 | 47,20 | 46,70 | 46,90 | 0,21% | - |
| 29.08.2024 | 46,60 | 47,20 | 46,30 | 46,80 | 0,43% | - |
| 28.08.2024 | 45,90 | 46,90 | 45,90 | 46,60 | 1,30% | - |
| 27.08.2024 | 45,90 | 46,20 | 45,80 | 46,00 | 0,22% | - |
| 26.08.2024 | 45,30 | 46,30 | 45,10 | 45,90 | 1,10% | - |
| 23.08.2024 | 45,00 | 45,40 | 44,70 | 45,40 | 0,89% | - |
| 22.08.2024 | 44,50 | 45,00 | 44,40 | 45,00 | 1,35% | - |
| 21.08.2024 | 44,50 | 44,80 | 44,20 | 44,40 | -0,22% | - |
| 20.08.2024 | 45,00 | 45,20 | 44,50 | 44,50 | -0,89% | - |
| 19.08.2024 | 44,80 | 45,10 | 44,70 | 44,90 | 0,45% | - |
| 16.08.2024 | 44,40 | 45,00 | 44,20 | 44,70 | 0,45% | - |
| 15.08.2024 | 44,10 | 44,90 | 44,10 | 44,50 | 0,91% | 100,00 |
| 14.08.2024 | 43,70 | 44,20 | 43,20 | 44,10 | 0,92% | - |
| 13.08.2024 | 43,90 | 44,10 | 43,50 | 43,70 | -0,68% | - |
| 12.08.2024 | 45,00 | 45,10 | 43,90 | 44,00 | -2,44% | - |
| 09.08.2024 | 44,50 | 45,10 | 44,40 | 45,10 | 1,35% | 22,00 |
| 08.08.2024 | 44,30 | 44,70 | 44,10 | 44,50 | 0,68% | - |
| 07.08.2024 | 44,30 | 45,00 | 44,10 | 44,20 | -0,23% | - |
| 06.08.2024 | 43,90 | 44,70 | 43,70 | 44,30 | 1,14% | - |
| 05.08.2024 | 44,80 | 51,25 | 42,90 | 43,80 | -2,45% | 20,00 |
| 02.08.2024 | 45,50 | 45,50 | 44,50 | 44,90 | -1,32% | 17,00 |