38,210€
0,34%
Echtzeit-Aktienkurs CNA Financial Corp.
Bid:
Ask:
Aktienkurse zur CNA Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 37,98 | 38,23 | 37,98 | 38,19 | 0,29% | - |
| 22.05.2026 | 38,13 | 38,55 | 38,03 | 38,08 | -0,13% | - |
| 21.05.2026 | 38,22 | 38,38 | 37,76 | 38,13 | -0,29% | - |
| 20.05.2026 | 38,15 | 38,65 | 37,90 | 38,24 | 0,03% | - |
| 19.05.2026 | 38,10 | 38,93 | 37,68 | 38,23 | 0,00% | - |
| 18.05.2026 | 36,92 | 38,30 | 36,86 | 38,23 | 1,57% | - |
| 15.05.2026 | 37,10 | 37,80 | 36,12 | 37,64 | 1,70% | - |
| 14.05.2026 | 36,41 | 37,22 | 36,41 | 37,01 | 1,96% | - |
| 13.05.2026 | 36,91 | 37,25 | 36,29 | 36,30 | -2,18% | - |
| 12.05.2026 | 36,61 | 37,11 | 36,52 | 37,11 | 1,01% | - |
| 11.05.2026 | 36,95 | 37,33 | 36,68 | 36,74 | -0,84% | - |
| 08.05.2026 | 37,29 | 37,33 | 36,76 | 37,05 | -0,43% | - |
| 07.05.2026 | 36,97 | 37,45 | 36,69 | 37,21 | 0,54% | - |
| 06.05.2026 | 38,08 | 38,28 | 36,86 | 37,01 | -2,58% | - |
| 05.05.2026 | 38,40 | 38,40 | 36,62 | 37,99 | 1,82% | - |
| 04.05.2026 | 40,99 | 41,42 | 36,83 | 37,31 | -9,40% | - |
| 30.04.2026 | 40,93 | 41,34 | 40,43 | 41,18 | 0,78% | - |
| 29.04.2026 | 41,59 | 41,83 | 40,75 | 40,86 | -1,85% | - |
| 28.04.2026 | 40,96 | 41,80 | 40,92 | 41,63 | 1,17% | - |
| 27.04.2026 | 41,10 | 41,40 | 40,85 | 41,15 | -0,07% | - |
| 24.04.2026 | 41,73 | 41,75 | 41,01 | 41,18 | -1,53% | - |
| 23.04.2026 | 41,07 | 41,82 | 40,78 | 41,82 | 1,98% | - |
| 22.04.2026 | 41,02 | 41,38 | 40,44 | 41,01 | -0,29% | - |
| 21.04.2026 | 40,45 | 41,21 | 40,32 | 41,13 | 1,68% | - |
| 20.04.2026 | 41,02 | 41,29 | 40,35 | 40,45 | -0,93% | - |
| 17.04.2026 | 40,47 | 41,17 | 40,26 | 40,83 | 1,24% | - |
| 16.04.2026 | 40,20 | 40,47 | 40,15 | 40,33 | 0,60% | - |
| 15.04.2026 | 40,06 | 40,13 | 40,03 | 40,09 | -0,32% | - |
| 14.04.2026 | 40,47 | 40,49 | 39,94 | 40,22 | -0,62% | 130,00 |
| 13.04.2026 | 40,18 | 40,49 | 39,93 | 40,47 | 0,35% | - |
| 10.04.2026 | 40,76 | 40,82 | 40,05 | 40,33 | -1,03% | - |
| 09.04.2026 | 40,65 | 40,84 | 40,17 | 40,75 | 0,77% | - |
| 08.04.2026 | 40,10 | 40,86 | 39,82 | 40,44 | 0,30% | - |
| 07.04.2026 | 40,08 | 40,50 | 39,88 | 40,32 | 2,60% | - |
| 02.04.2026 | 39,50 | 39,70 | 39,10 | 39,30 | -1,01% | - |
| 01.04.2026 | 39,70 | 39,90 | 39,70 | 39,70 | -1,00% | - |
| 31.03.2026 | 39,80 | 40,10 | 39,80 | 40,10 | 2,04% | - |
| 30.03.2026 | 39,00 | 39,60 | 39,00 | 39,30 | -1,50% | - |
| 27.03.2026 | 39,70 | 39,90 | 39,70 | 39,90 | 1,79% | - |
| 26.03.2026 | 39,20 | 39,20 | 39,00 | 39,20 | -0,51% | - |
| 25.03.2026 | 39,60 | 39,90 | 39,30 | 39,40 | 1,03% | - |
| 24.03.2026 | 39,10 | 39,20 | 38,90 | 39,00 | -2,01% | - |
| 23.03.2026 | 39,10 | 40,20 | 38,80 | 39,80 | 1,79% | - |
| 20.03.2026 | 39,00 | 39,40 | 38,80 | 39,10 | -2,98% | - |
| 19.03.2026 | 40,60 | 40,60 | 40,30 | 40,30 | -1,23% | - |
| 18.03.2026 | 40,50 | 40,80 | 40,50 | 40,80 | 0,49% | - |
| 17.03.2026 | 40,70 | 40,70 | 40,60 | 40,60 | -1,46% | - |
| 16.03.2026 | 40,70 | 41,20 | 40,60 | 41,20 | 1,73% | - |
| 13.03.2026 | 40,40 | 40,50 | 40,40 | 40,50 | 0,75% | - |
| 12.03.2026 | 40,50 | 40,50 | 40,20 | 40,20 | -1,47% | - |
| 11.03.2026 | 40,90 | 41,00 | 40,80 | 40,80 | -2,16% | - |
| 10.03.2026 | 40,90 | 42,20 | 40,80 | 41,70 | 1,96% | - |
| 09.03.2026 | 41,30 | 41,90 | 40,70 | 40,90 | -0,97% | - |
| 06.03.2026 | 41,70 | 41,70 | 41,30 | 41,30 | -1,90% | - |
| 05.03.2026 | 42,10 | 42,10 | 42,00 | 42,10 | -0,71% | - |
| 04.03.2026 | 42,50 | 42,60 | 42,30 | 42,40 | 0,71% | - |
| 03.03.2026 | 42,40 | 42,40 | 42,10 | 42,10 | 3,95% | - |
| 02.03.2026 | 40,20 | 40,60 | 40,20 | 40,50 | 0,00% | - |
| 27.02.2026 | 40,40 | 40,50 | 40,40 | 40,50 | -0,25% | - |
| 26.02.2026 | 40,30 | 40,70 | 40,10 | 40,60 | 1,75% | - |
| 25.02.2026 | 40,10 | 40,10 | 39,90 | 39,90 | 0,00% | - |
| 24.02.2026 | 39,70 | 39,90 | 39,70 | 39,90 | -1,24% | - |
| 23.02.2026 | 42,50 | 42,50 | 39,90 | 40,40 | -3,35% | 100,00 |
| 20.02.2026 | 41,90 | 41,90 | 41,80 | 41,80 | 0,00% | - |
| 19.02.2026 | 41,90 | 42,30 | 41,70 | 41,80 | 0,24% | - |
| 18.02.2026 | 41,90 | 42,70 | 41,30 | 41,70 | -0,71% | - |
| 17.02.2026 | 40,80 | 42,00 | 40,80 | 42,00 | 2,69% | 250,00 |
| 16.02.2026 | 41,10 | 41,20 | 40,90 | 40,90 | -0,97% | - |
| 13.02.2026 | 41,10 | 41,30 | 41,10 | 41,30 | 0,49% | - |
| 12.02.2026 | 40,90 | 41,10 | 40,90 | 41,10 | 0,00% | - |
| 11.02.2026 | 41,10 | 41,40 | 40,20 | 41,10 | 1,73% | - |
| 10.02.2026 | 41,30 | 41,70 | 40,10 | 40,40 | -3,58% | - |
| 09.02.2026 | 42,10 | 42,50 | 41,00 | 41,90 | -1,18% | 300,00 |
| 06.02.2026 | 42,50 | 42,80 | 42,30 | 42,40 | 0,95% | - |
| 05.02.2026 | 41,90 | 42,00 | 41,80 | 42,00 | 1,69% | - |
| 04.02.2026 | 41,30 | 41,50 | 41,30 | 41,30 | 0,00% | - |
| 03.02.2026 | 40,90 | 41,80 | 40,70 | 41,30 | 3,25% | - |
| 02.02.2026 | 40,30 | 40,30 | 39,90 | 40,00 | 0,25% | - |
| 30.01.2026 | 40,00 | 40,00 | 39,70 | 39,90 | 0,00% | - |
| 29.01.2026 | 39,50 | 40,00 | 39,30 | 39,90 | 0,50% | - |
| 28.01.2026 | 39,00 | 39,70 | 38,90 | 39,70 | 0,51% | - |
| 27.01.2026 | 39,60 | 39,60 | 39,50 | 39,50 | 1,54% | - |
| 26.01.2026 | 39,10 | 39,10 | 38,90 | 38,90 | -1,52% | 50,00 |
| 23.01.2026 | 39,40 | 39,50 | 39,40 | 39,50 | 0,51% | - |
| 22.01.2026 | 39,70 | 39,90 | 39,20 | 39,30 | -1,01% | - |
| 21.01.2026 | 39,70 | 40,10 | 39,10 | 39,70 | 0,25% | - |
| 20.01.2026 | 39,50 | 40,00 | 38,80 | 39,60 | 0,25% | - |
| 19.01.2026 | 39,70 | 39,70 | 39,50 | 39,50 | -1,50% | - |
| 16.01.2026 | 40,00 | 40,10 | 40,00 | 40,10 | 0,75% | - |
| 15.01.2026 | 39,70 | 39,90 | 39,70 | 39,80 | 2,31% | - |
| 14.01.2026 | 39,00 | 39,00 | 38,90 | 38,90 | -2,51% | - |
| 13.01.2026 | 39,70 | 39,90 | 39,70 | 39,90 | 1,01% | - |
| 12.01.2026 | 39,90 | 39,90 | 39,50 | 39,50 | -1,74% | - |
| 09.01.2026 | 40,30 | 40,60 | 40,10 | 40,20 | -0,99% | - |
| 08.01.2026 | 39,90 | 40,80 | 39,70 | 40,60 | 1,75% | - |
| 07.01.2026 | 39,90 | 39,90 | 39,90 | 39,90 | -1,24% | - |
| 06.01.2026 | 40,50 | 40,60 | 40,30 | 40,40 | 0,50% | - |
| 05.01.2026 | 40,00 | 40,30 | 40,00 | 40,20 | 0,75% | - |
| 02.01.2026 | 40,80 | 41,20 | 39,80 | 39,90 | -1,97% | - |
| 30.12.2025 | 40,80 | 40,80 | 40,70 | 40,70 | -0,49% | - |