40,720€
-1,12%
Echtzeit-Aktienkurs CNA Financial Corp
Bid:
Ask:
Aktienkurse zur CNA Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 41,06 | 41,09 | 40,60 | 40,72 | -1,12% | 353,00 |
| 08.09.2026 | 41,71 | 41,76 | 41,02 | 41,18 | -1,25% | 502,00 |
| 07.09.2026 | 41,73 | 41,74 | 41,67 | 41,70 | -0,14% | 52,00 |
| 04.09.2026 | 42,27 | 42,41 | 41,73 | 41,76 | -1,23% | - |
| 03.09.2026 | 41,89 | 42,48 | 41,77 | 42,28 | 0,67% | - |
| 02.09.2026 | 41,98 | 42,37 | 41,45 | 42,00 | -0,10% | - |
| 01.09.2026 | 41,85 | 42,23 | 41,65 | 42,04 | 0,57% | 625,00 |
| 31.08.2026 | 42,54 | 42,55 | 41,76 | 41,80 | -1,79% | 169,00 |
| 28.08.2026 | 42,01 | 42,58 | 41,90 | 42,56 | 1,38% | 96,00 |
| 27.08.2026 | 42,43 | 42,50 | 41,41 | 41,98 | -1,13% | 300,00 |
| 26.08.2026 | 42,13 | 42,62 | 42,09 | 42,46 | 0,81% | - |
| 25.08.2026 | 42,60 | 42,88 | 42,03 | 42,12 | -1,08% | 250,00 |
| 24.08.2026 | 41,99 | 43,08 | 41,97 | 42,58 | 1,38% | 379,00 |
| 21.08.2026 | 42,33 | 42,75 | 41,95 | 42,00 | -1,04% | 14,00 |
| 20.08.2026 | 42,56 | 42,98 | 42,32 | 42,44 | -0,56% | 524,00 |
| 19.08.2026 | 43,45 | 43,45 | 42,49 | 42,68 | 12,08% | 152,00 |
| 05.05.2026 | 37,85 | 38,44 | 36,56 | 38,08 | 0,66% | 605,00 |
| 04.05.2026 | 40,95 | 41,09 | 36,83 | 37,83 | -8,00% | 5.186,00 |
| 30.04.2026 | 40,97 | 41,33 | 40,53 | 41,12 | 0,44% | 455,00 |
| 29.04.2026 | 41,64 | 41,68 | 40,70 | 40,94 | -1,59% | 13,00 |
| 28.04.2026 | 41,03 | 41,81 | 41,01 | 41,60 | 1,51% | - |
| 27.04.2026 | 41,11 | 41,41 | 40,84 | 40,98 | -0,34% | - |
| 24.04.2026 | 41,73 | 41,74 | 41,01 | 41,12 | -1,49% | - |
| 23.04.2026 | 41,07 | 41,91 | 41,01 | 41,74 | 1,66% | - |
| 22.04.2026 | 41,01 | 41,12 | 40,44 | 41,06 | 0,07% | 87,00 |
| 21.04.2026 | 40,50 | 41,27 | 40,33 | 41,03 | 1,41% | 13,00 |
| 20.04.2026 | 41,04 | 41,31 | 40,35 | 40,46 | -1,27% | - |
| 17.04.2026 | 40,46 | 41,17 | 40,23 | 40,98 | 1,24% | - |
| 16.04.2026 | 40,22 | 40,50 | 40,19 | 40,48 | 0,65% | 28,00 |
| 15.04.2026 | 40,08 | 40,44 | 39,84 | 40,22 | 0,35% | - |
| 14.04.2026 | 40,43 | 40,47 | 39,87 | 40,08 | -1,04% | 14,00 |
| 13.04.2026 | 40,39 | 40,50 | 40,18 | 40,50 | 0,50% | - |
| 10.04.2026 | 40,79 | 40,83 | 40,05 | 40,30 | -1,13% | - |
| 09.04.2026 | 40,66 | 40,85 | 40,27 | 40,76 | 0,20% | 18,00 |
| 08.04.2026 | 40,33 | 40,68 | 39,87 | 40,68 | 1,45% | - |
| 07.04.2026 | 40,20 | 40,50 | 39,85 | 40,10 | 0,00% | 14,00 |
| 02.04.2026 | 39,70 | 40,30 | 39,30 | 40,10 | 1,52% | - |
| 01.04.2026 | 39,70 | 39,70 | 39,20 | 39,50 | -0,50% | 2.404,00 |
| 31.03.2026 | 39,40 | 40,10 | 39,20 | 39,70 | 0,00% | 174,00 |
| 30.03.2026 | 39,10 | 40,10 | 38,90 | 39,70 | 2,06% | 449,00 |
| 27.03.2026 | 39,90 | 40,00 | 38,90 | 38,90 | -2,02% | 75,00 |
| 26.03.2026 | 39,20 | 39,80 | 39,20 | 39,70 | 1,02% | - |
| 25.03.2026 | 39,60 | 39,90 | 39,30 | 39,30 | -0,51% | - |
| 24.03.2026 | 39,00 | 39,70 | 39,00 | 39,50 | 1,02% | - |
| 23.03.2026 | 39,40 | 40,00 | 39,10 | 39,10 | -0,26% | 233,00 |
| 20.03.2026 | 39,00 | 39,40 | 38,70 | 39,20 | 0,77% | - |
| 19.03.2026 | 40,40 | 40,40 | 38,90 | 38,90 | -2,99% | 5.450,00 |
| 18.03.2026 | 40,40 | 40,70 | 39,90 | 40,10 | -0,99% | 11,00 |
| 17.03.2026 | 40,60 | 41,40 | 40,50 | 40,50 | -0,49% | - |
| 16.03.2026 | 40,70 | 41,30 | 40,50 | 40,70 | -0,49% | 217,00 |
| 13.03.2026 | 40,50 | 41,30 | 40,40 | 40,90 | 0,99% | - |
| 12.03.2026 | 40,40 | 41,10 | 40,20 | 40,50 | 0,00% | - |
| 11.03.2026 | 40,80 | 41,00 | 40,40 | 40,50 | -0,98% | 800,00 |
| 10.03.2026 | 40,60 | 42,10 | 40,60 | 40,90 | 0,00% | - |
| 09.03.2026 | 41,50 | 41,70 | 40,50 | 40,90 | -1,45% | 127,00 |
| 06.03.2026 | 41,70 | 41,90 | 40,40 | 41,50 | -0,48% | 115,00 |
| 05.03.2026 | 42,30 | 42,40 | 41,40 | 41,70 | -0,95% | - |
| 04.03.2026 | 42,70 | 42,70 | 41,70 | 42,10 | -0,94% | 1.263,00 |
| 03.03.2026 | 42,50 | 42,80 | 41,90 | 42,50 | 0,47% | 305,00 |
| 02.03.2026 | 40,80 | 42,50 | 40,50 | 42,30 | 3,93% | 22,00 |
| 27.02.2026 | 40,50 | 40,80 | 40,10 | 40,70 | 0,00% | - |
| 26.02.2026 | 40,00 | 40,80 | 40,00 | 40,70 | 0,99% | - |
| 25.02.2026 | 39,90 | 40,50 | 39,70 | 40,30 | 0,50% | 284,00 |
| 24.02.2026 | 39,90 | 40,30 | 39,70 | 40,10 | 1,01% | 312,00 |
| 23.02.2026 | 39,80 | 40,60 | 39,40 | 39,70 | -6,59% | 184,00 |
| 20.02.2026 | 41,60 | 42,50 | 41,60 | 42,50 | 1,92% | 191,00 |
| 19.02.2026 | 41,90 | 42,40 | 41,60 | 41,70 | -0,48% | 788,00 |
| 18.02.2026 | 41,90 | 42,20 | 41,20 | 41,90 | 0,00% | 740,00 |
| 17.02.2026 | 41,00 | 42,10 | 40,90 | 41,90 | 2,20% | 8.083,00 |
| 16.02.2026 | 40,80 | 41,10 | 40,80 | 41,00 | -0,24% | 447,00 |
| 13.02.2026 | 41,40 | 41,40 | 40,60 | 41,10 | -0,48% | - |
| 12.02.2026 | 40,90 | 41,40 | 40,70 | 41,30 | 0,98% | - |
| 11.02.2026 | 40,60 | 41,30 | 40,10 | 40,90 | -0,49% | - |
| 10.02.2026 | 41,00 | 41,60 | 40,00 | 41,10 | -0,48% | 75,00 |
| 09.02.2026 | 41,80 | 42,40 | 40,90 | 41,30 | -1,90% | 2.953,00 |
| 06.02.2026 | 42,50 | 42,90 | 42,10 | 42,10 | -1,17% | 14,00 |
| 05.02.2026 | 41,80 | 42,90 | 41,80 | 42,60 | 1,67% | - |
| 04.02.2026 | 41,60 | 42,70 | 41,20 | 41,90 | 1,45% | 8.546,00 |
| 03.02.2026 | 41,00 | 41,80 | 40,80 | 41,30 | 0,49% | 25,00 |
| 02.02.2026 | 40,30 | 41,10 | 40,30 | 41,10 | 1,99% | 935,00 |
| 30.01.2026 | 40,10 | 40,50 | 39,80 | 40,30 | 1,00% | 84,00 |
| 29.01.2026 | 39,50 | 40,10 | 39,30 | 39,90 | 1,01% | 14,00 |
| 28.01.2026 | 38,90 | 39,80 | 38,80 | 39,50 | 1,54% | 2.120,00 |
| 27.01.2026 | 39,60 | 39,70 | 38,70 | 38,90 | -1,52% | 300,00 |
| 26.01.2026 | 38,90 | 39,80 | 38,90 | 39,50 | 1,02% | - |
| 23.01.2026 | 39,20 | 39,50 | 38,80 | 39,10 | -0,51% | 364,00 |
| 22.01.2026 | 39,60 | 39,80 | 39,20 | 39,30 | -1,01% | 180,00 |
| 21.01.2026 | 39,50 | 40,00 | 39,10 | 39,70 | 0,51% | 807,00 |
| 20.01.2026 | 39,20 | 40,00 | 38,80 | 39,50 | -1,00% | 610,00 |
| 19.01.2026 | 39,90 | 39,90 | 39,70 | 39,90 | 0,00% | - |
| 16.01.2026 | 40,20 | 40,20 | 39,60 | 39,90 | 0,00% | 1.300,00 |
| 15.01.2026 | 39,90 | 40,30 | 39,60 | 39,90 | 0,50% | - |
| 14.01.2026 | 38,90 | 39,70 | 38,90 | 39,70 | 1,53% | 291,00 |
| 13.01.2026 | 39,70 | 39,90 | 38,90 | 39,10 | -1,51% | 550,00 |
| 12.01.2026 | 39,60 | 40,00 | 39,40 | 39,70 | -0,50% | 2.565,00 |
| 09.01.2026 | 40,20 | 40,70 | 39,70 | 39,90 | -0,99% | 5.145,00 |
| 08.01.2026 | 40,00 | 40,80 | 39,90 | 40,30 | 1,00% | - |
| 07.01.2026 | 40,00 | 40,10 | 39,60 | 39,90 | 0,00% | 3.314,00 |
| 06.01.2026 | 40,50 | 40,70 | 39,50 | 39,90 | -1,48% | 988,00 |
| 05.01.2026 | 39,80 | 40,70 | 39,80 | 40,50 | 1,50% | - |