40,740€
-1,24%
Echtzeit-Aktienkurs CNA Financial Corp
Bid:
Ask:
Aktienkurse zur CNA Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 40,98 | 41,05 | 40,50 | 40,82 | -1,04% | - |
| 08.09.2026 | 41,35 | 41,90 | 41,02 | 41,25 | -0,46% | - |
| 07.09.2026 | 41,74 | 41,74 | 41,37 | 41,44 | -1,03% | - |
| 04.09.2026 | 42,28 | 42,37 | 41,73 | 41,87 | -1,06% | - |
| 03.09.2026 | 41,80 | 42,47 | 41,79 | 42,32 | 1,03% | - |
| 02.09.2026 | 41,99 | 42,37 | 41,47 | 41,89 | 0,29% | - |
| 01.09.2026 | 41,78 | 42,32 | 41,54 | 41,77 | -0,10% | - |
| 31.08.2026 | 42,56 | 42,56 | 41,80 | 41,81 | -1,39% | - |
| 28.08.2026 | 41,98 | 42,46 | 41,92 | 42,40 | 1,19% | - |
| 27.08.2026 | 42,44 | 42,46 | 41,42 | 41,90 | -1,23% | - |
| 26.08.2026 | 42,09 | 42,61 | 42,03 | 42,42 | 0,55% | - |
| 25.08.2026 | 42,57 | 42,87 | 42,03 | 42,19 | -0,96% | - |
| 24.08.2026 | 41,94 | 43,08 | 41,80 | 42,60 | 0,92% | - |
| 21.08.2026 | 42,37 | 42,88 | 42,13 | 42,21 | -1,12% | - |
| 20.08.2026 | 42,68 | 42,99 | 42,35 | 42,69 | -0,07% | - |
| 19.08.2026 | 43,49 | 43,53 | 42,50 | 42,72 | -1,82% | - |
| 18.08.2026 | 43,19 | 44,00 | 43,11 | 43,51 | 0,48% | - |
| 17.08.2026 | 43,64 | 44,21 | 43,23 | 43,30 | -2,19% | - |
| 14.08.2026 | 44,37 | 44,44 | 44,01 | 44,27 | 0,20% | - |
| 13.08.2026 | 43,97 | 44,35 | 43,89 | 44,18 | 0,43% | - |
| 12.08.2026 | 44,07 | 44,57 | 43,82 | 43,99 | -0,86% | - |
| 11.08.2026 | 44,42 | 44,75 | 43,77 | 44,37 | 0,09% | - |
| 10.08.2026 | 45,00 | 45,12 | 44,21 | 44,33 | -1,90% | - |
| 07.08.2026 | 45,66 | 45,79 | 44,78 | 45,19 | -0,88% | - |
| 06.08.2026 | 45,30 | 45,85 | 45,27 | 45,59 | 0,55% | - |
| 05.08.2026 | 46,09 | 46,19 | 45,23 | 45,34 | -1,52% | - |
| 04.08.2026 | 46,56 | 47,19 | 45,37 | 46,04 | -1,39% | 60,00 |
| 03.08.2026 | 45,67 | 47,61 | 45,18 | 46,69 | 1,70% | - |
| 31.07.2026 | 46,20 | 46,55 | 45,40 | 45,91 | -0,67% | 25,00 |
| 30.07.2026 | 48,10 | 48,38 | 46,02 | 46,22 | -3,67% | - |
| 29.07.2026 | 48,52 | 48,81 | 47,94 | 47,98 | -0,85% | - |
| 28.07.2026 | 47,66 | 48,95 | 47,57 | 48,39 | 1,11% | - |
| 27.07.2026 | 47,19 | 47,99 | 46,64 | 47,86 | 1,51% | - |
| 24.07.2026 | 45,90 | 47,18 | 45,60 | 47,15 | 3,04% | - |
| 23.07.2026 | 45,43 | 46,02 | 44,64 | 45,76 | 1,22% | - |
| 22.07.2026 | 46,02 | 46,15 | 45,17 | 45,21 | -1,46% | - |
| 21.07.2026 | 46,40 | 46,53 | 45,57 | 45,88 | -1,04% | - |
| 20.07.2026 | 45,69 | 46,39 | 45,54 | 46,36 | 1,53% | - |
| 17.07.2026 | 44,60 | 46,30 | 44,54 | 45,66 | 2,03% | 100,00 |
| 16.07.2026 | 43,64 | 44,97 | 43,51 | 44,75 | 2,17% | - |
| 15.07.2026 | 44,58 | 45,28 | 43,37 | 43,80 | -1,77% | - |
| 14.07.2026 | 45,66 | 45,66 | 44,47 | 44,59 | -2,19% | - |
| 13.07.2026 | 44,99 | 45,66 | 44,75 | 45,59 | 1,20% | - |
| 10.07.2026 | 44,54 | 45,32 | 44,39 | 45,05 | 1,69% | - |
| 09.07.2026 | 45,11 | 45,56 | 44,22 | 44,30 | -1,80% | - |
| 08.07.2026 | 45,39 | 45,39 | 44,78 | 45,11 | -1,07% | - |
| 07.07.2026 | 45,20 | 46,24 | 44,48 | 45,60 | 1,11% | 100,00 |
| 06.07.2026 | 44,72 | 45,14 | 44,53 | 45,10 | 0,85% | - |
| 03.07.2026 | 44,95 | 44,95 | 44,58 | 44,72 | 0,25% | - |
| 02.07.2026 | 43,60 | 44,62 | 43,09 | 44,61 | 2,69% | - |
| 01.07.2026 | 42,56 | 43,64 | 42,42 | 43,44 | 1,45% | - |
| 30.06.2026 | 42,85 | 43,08 | 42,51 | 42,82 | 0,23% | - |
| 29.06.2026 | 42,48 | 42,83 | 42,26 | 42,72 | 1,21% | - |
| 26.06.2026 | 41,28 | 42,23 | 40,90 | 42,21 | 3,18% | - |
| 25.06.2026 | 41,33 | 41,86 | 40,74 | 40,91 | -1,56% | - |
| 24.06.2026 | 41,22 | 41,67 | 41,22 | 41,56 | 1,09% | - |
| 23.06.2026 | 40,04 | 41,11 | 39,71 | 41,11 | 2,44% | - |
| 22.06.2026 | 38,72 | 40,25 | 38,72 | 40,13 | 3,32% | - |
| 19.06.2026 | 38,79 | 38,88 | 38,79 | 38,84 | -0,77% | - |
| 18.06.2026 | 39,38 | 39,75 | 39,05 | 39,14 | -0,69% | - |
| 17.06.2026 | 39,23 | 39,58 | 38,85 | 39,41 | 0,51% | - |
| 16.06.2026 | 38,76 | 39,29 | 38,70 | 39,21 | 1,50% | - |
| 15.06.2026 | 39,01 | 39,68 | 38,59 | 38,63 | -0,90% | - |
| 12.06.2026 | 38,73 | 39,06 | 38,47 | 38,98 | -0,49% | 500,00 |
| 11.06.2026 | 38,83 | 39,37 | 38,79 | 39,17 | 0,46% | - |
| 10.06.2026 | 38,06 | 39,09 | 37,71 | 38,99 | 2,98% | - |
| 09.06.2026 | 37,55 | 38,36 | 37,37 | 37,86 | 0,75% | - |
| 08.06.2026 | 37,79 | 38,21 | 37,37 | 37,58 | -0,32% | - |
| 05.06.2026 | 36,28 | 37,77 | 36,18 | 37,70 | 4,46% | - |
| 04.06.2026 | 36,12 | 36,12 | 36,09 | 36,09 | -0,61% | - |
| 03.06.2026 | 36,32 | 36,32 | 36,31 | 36,31 | -0,44% | - |
| 02.06.2026 | 36,04 | 36,71 | 35,77 | 36,47 | 1,47% | - |
| 01.06.2026 | 36,08 | 36,41 | 35,86 | 35,94 | -0,94% | - |
| 29.05.2026 | 36,35 | 36,56 | 36,09 | 36,28 | -0,06% | - |
| 28.05.2026 | 36,81 | 37,02 | 36,24 | 36,30 | -1,68% | - |
| 27.05.2026 | 37,59 | 37,86 | 36,91 | 36,92 | -2,87% | - |
| 26.05.2026 | 38,21 | 38,21 | 38,00 | 38,01 | -0,47% | - |
| 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% | - |