45,230$
2,33%
Echtzeit-Aktienkurs CNA Financial Corp
Bid:
Ask:
Aktienkurse zur CNA Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 44,52 | 45,24 | 44,48 | 45,23 | 2,33% | 374.808,00 |
| 06.11.2025 | 44,80 | 45,00 | 44,18 | 44,20 | -1,03% | 302.094,00 |
| 05.11.2025 | 44,31 | 45,11 | 44,31 | 44,66 | 0,70% | 382.873,00 |
| 04.11.2025 | 44,20 | 44,46 | 43,74 | 44,35 | 0,68% | 373.230,00 |
| 03.11.2025 | 45,00 | 45,36 | 43,89 | 44,05 | -1,12% | 695.374,00 |
| 31.10.2025 | 44,51 | 44,64 | 44,26 | 44,55 | -0,13% | 610.684,00 |
| 30.10.2025 | 44,17 | 45,00 | 44,17 | 44,61 | 1,27% | 435.722,00 |
| 29.10.2025 | 44,35 | 44,36 | 43,92 | 44,05 | -1,03% | 524.288,00 |
| 28.10.2025 | 45,20 | 45,41 | 44,24 | 44,51 | -1,68% | 483.103,00 |
| 27.10.2025 | 45,30 | 45,65 | 45,18 | 45,27 | -0,31% | 357.202,00 |
| 24.10.2025 | 45,55 | 45,71 | 45,29 | 45,41 | -0,02% | 286.007,00 |
| 23.10.2025 | 45,60 | 45,60 | 45,13 | 45,42 | -0,04% | 184.887,00 |
| 22.10.2025 | 45,52 | 45,96 | 45,41 | 45,44 | -0,59% | 376.151,00 |
| 21.10.2025 | 45,23 | 46,00 | 45,23 | 45,71 | 0,29% | 227.433,00 |
| 20.10.2025 | 45,53 | 45,68 | 45,18 | 45,58 | 0,13% | 247.868,00 |
| 17.10.2025 | 45,15 | 45,76 | 45,15 | 45,52 | 0,89% | 271.198,00 |
| 16.10.2025 | 45,76 | 45,76 | 45,06 | 45,12 | -2,46% | 304.604,00 |
| 15.10.2025 | 46,93 | 47,18 | 46,24 | 46,26 | -1,74% | 452.749,00 |
| 14.10.2025 | 46,27 | 47,30 | 46,27 | 47,08 | 1,29% | 318.144,00 |
| 13.10.2025 | 46,57 | 46,87 | 46,01 | 46,48 | -0,41% | 286.865,00 |
| 10.10.2025 | 46,14 | 46,69 | 46,02 | 46,67 | 1,30% | 527.224,00 |
| 09.10.2025 | 46,85 | 46,97 | 45,96 | 46,07 | -1,43% | 317.297,00 |
| 08.10.2025 | 46,72 | 47,35 | 46,72 | 46,74 | -0,34% | 293.341,00 |
| 07.10.2025 | 46,77 | 47,28 | 46,58 | 46,90 | 0,32% | 385.442,00 |
| 06.10.2025 | 46,52 | 46,77 | 46,17 | 46,75 | 1,30% | 411.317,00 |
| 02.10.2025 | 45,55 | 46,15 | 45,48 | 46,15 | 0,39% | 407.451,00 |
| 01.10.2025 | 46,25 | 46,46 | 45,97 | 45,97 | -1,05% | 409.384,00 |
| 30.09.2025 | 46,00 | 46,51 | 45,84 | 46,46 | 1,09% | 465.802,00 |
| 29.09.2025 | 46,27 | 46,37 | 45,86 | 45,96 | -1,03% | 346.310,00 |
| 26.09.2025 | 46,13 | 46,64 | 46,08 | 46,44 | 1,66% | 311.092,00 |
| 25.09.2025 | 46,05 | 46,41 | 45,59 | 45,68 | -0,72% | 284.854,00 |
| 24.09.2025 | 45,77 | 46,10 | 45,49 | 46,01 | 0,74% | 333.119,00 |
| 23.09.2025 | 46,12 | 46,47 | 45,58 | 45,67 | -0,72% | 367.488,00 |
| 22.09.2025 | 45,45 | 46,16 | 45,43 | 46,00 | 1,08% | 557.287,00 |
| 19.09.2025 | 46,49 | 46,50 | 45,15 | 45,51 | -1,92% | 3.375.477,00 |
| 18.09.2025 | 46,26 | 46,49 | 45,97 | 46,40 | 0,54% | 231.283,00 |
| 17.09.2025 | 46,18 | 46,58 | 46,02 | 46,15 | 0,28% | 301.670,00 |
| 16.09.2025 | 46,50 | 46,56 | 45,73 | 46,02 | -1,39% | 566.798,00 |
| 15.09.2025 | 47,50 | 47,60 | 46,61 | 46,67 | -1,77% | 271.869,00 |
| 12.09.2025 | 47,66 | 47,98 | 47,46 | 47,51 | -0,79% | 264.402,00 |
| 11.09.2025 | 47,41 | 48,04 | 47,41 | 47,89 | 1,12% | 265.451,00 |
| 10.09.2025 | 47,16 | 47,40 | 46,70 | 47,36 | 0,17% | 376.096,00 |
| 09.09.2025 | 47,65 | 47,83 | 47,27 | 47,28 | -0,90% | 264.779,00 |
| 08.09.2025 | 47,95 | 47,95 | 47,39 | 47,71 | -0,62% | 323.997,00 |
| 05.09.2025 | 49,00 | 49,04 | 47,93 | 48,01 | -1,92% | 326.647,00 |
| 04.09.2025 | 49,32 | 49,44 | 48,86 | 48,95 | 0,06% | 367.022,00 |
| 03.09.2025 | 48,75 | 48,98 | 48,44 | 48,92 | -0,12% | 505.868,00 |
| 02.09.2025 | 49,03 | 49,15 | 48,39 | 48,98 | -1,15% | 456.431,00 |
| 29.08.2025 | 49,25 | 49,69 | 49,18 | 49,55 | 0,90% | 291.567,00 |
| 28.08.2025 | 49,49 | 49,49 | 49,07 | 49,11 | -0,45% | 250.638,00 |
| 27.08.2025 | 48,76 | 49,52 | 48,76 | 49,33 | 0,94% | 366.370,00 |
| 26.08.2025 | 48,86 | 48,99 | 48,48 | 48,87 | -0,12% | 319.073,00 |
| 25.08.2025 | 49,10 | 49,27 | 48,72 | 48,93 | -0,81% | 354.334,00 |
| 22.08.2025 | 49,50 | 49,77 | 49,26 | 49,33 | 0,02% | 299.231,00 |
| 21.08.2025 | 48,82 | 49,32 | 48,82 | 49,32 | 0,82% | 762.527,00 |
| 20.08.2025 | 48,73 | 49,31 | 48,55 | 48,92 | 0,91% | 545.065,00 |
| 19.08.2025 | 47,24 | 48,50 | 47,24 | 48,48 | 2,69% | 518.712,00 |
| 18.08.2025 | 47,03 | 47,33 | 46,99 | 47,21 | -1,09% | 418.353,00 |
| 15.08.2025 | 47,94 | 48,15 | 47,60 | 47,73 | 0,04% | 353.557,00 |
| 14.08.2025 | 47,90 | 48,01 | 47,55 | 47,71 | -0,54% | 446.346,00 |
| 13.08.2025 | 47,42 | 48,12 | 47,40 | 47,97 | 0,95% | 282.794,00 |
| 12.08.2025 | 47,46 | 47,68 | 47,36 | 47,52 | 0,42% | 354.859,00 |
| 11.08.2025 | 47,12 | 47,40 | 47,08 | 47,32 | 0,68% | 384.934,00 |
| 08.08.2025 | 47,13 | 47,49 | 46,97 | 47,00 | -0,02% | 381.032,00 |
| 07.08.2025 | 47,73 | 47,97 | 46,86 | 47,01 | -1,24% | 519.494,00 |
| 06.08.2025 | 46,49 | 47,75 | 46,48 | 47,60 | 2,19% | 579.888,00 |
| 05.08.2025 | 45,70 | 46,78 | 45,70 | 46,58 | 2,01% | 688.846,00 |
| 04.08.2025 | 44,10 | 45,86 | 44,03 | 45,66 | 4,03% | 824.023,00 |
| 01.08.2025 | 44,43 | 44,48 | 43,75 | 43,89 | -0,99% | 644.058,00 |
| 31.07.2025 | 43,94 | 44,73 | 43,80 | 44,33 | 0,68% | 487.968,00 |
| 30.07.2025 | 44,42 | 44,71 | 43,81 | 44,03 | -1,01% | 442.397,00 |
| 29.07.2025 | 44,28 | 44,81 | 44,11 | 44,48 | 1,23% | 537.022,00 |
| 28.07.2025 | 44,29 | 44,29 | 43,80 | 43,94 | -1,10% | 484.481,00 |
| 25.07.2025 | 44,21 | 44,50 | 44,03 | 44,43 | 1,07% | 529.077,00 |
| 24.07.2025 | 44,30 | 44,35 | 43,89 | 43,96 | -1,39% | 404.329,00 |
| 23.07.2025 | 44,81 | 44,81 | 44,26 | 44,58 | -0,13% | 560.425,00 |
| 22.07.2025 | 43,71 | 44,65 | 43,71 | 44,64 | 2,15% | 637.188,00 |
| 21.07.2025 | 44,30 | 44,40 | 43,66 | 43,70 | -1,24% | 400.438,00 |
| 18.07.2025 | 44,27 | 44,69 | 44,11 | 44,25 | 0,34% | 656.299,00 |
| 17.07.2025 | 43,36 | 44,19 | 43,36 | 44,10 | 0,78% | 634.560,00 |
| 16.07.2025 | 43,54 | 43,83 | 43,29 | 43,76 | 0,99% | 632.642,00 |
| 15.07.2025 | 44,02 | 44,02 | 43,33 | 43,33 | -1,90% | 609.063,00 |
| 14.07.2025 | 43,86 | 44,39 | 43,80 | 44,17 | 0,45% | 770.207,00 |
| 11.07.2025 | 43,75 | 44,11 | 43,55 | 43,97 | 0,07% | 598.825,00 |
| 10.07.2025 | 44,55 | 44,55 | 43,78 | 43,94 | -1,35% | 593.381,00 |
| 09.07.2025 | 45,11 | 45,11 | 44,41 | 44,54 | -1,18% | 624.711,00 |
| 08.07.2025 | 44,92 | 45,45 | 44,79 | 45,07 | -0,24% | 532.199,00 |
| 07.07.2025 | 45,69 | 45,86 | 44,98 | 45,18 | -1,12% | 505.834,00 |
| 03.07.2025 | 45,66 | 45,97 | 45,60 | 45,69 | 0,53% | 429.136,00 |
| 02.07.2025 | 46,43 | 46,44 | 44,88 | 45,45 | -2,22% | 560.297,00 |
| 01.07.2025 | 46,53 | 46,81 | 46,18 | 46,48 | -0,11% | 546.611,00 |
| 30.06.2025 | 46,21 | 46,62 | 46,00 | 46,53 | 0,06% | 616.337,00 |
| 27.06.2025 | 46,31 | 46,50 | 45,65 | 46,50 | 1,15% | 3.280.476,00 |
| 26.06.2025 | 45,65 | 46,07 | 45,55 | 45,97 | 1,23% | 492.263,00 |
| 25.06.2025 | 46,41 | 46,41 | 45,26 | 45,41 | -1,48% | 570.459,00 |
| 24.06.2025 | 46,02 | 46,09 | 45,43 | 46,09 | 0,61% | 516.340,00 |
| 23.06.2025 | 45,12 | 45,82 | 45,07 | 45,81 | 1,15% | 404.652,00 |
| 20.06.2025 | 45,32 | 45,51 | 44,95 | 45,29 | 0,40% | 553.374,00 |
| 18.06.2025 | 45,05 | 45,26 | 44,82 | 45,11 | 0,18% | 451.702,00 |
| 17.06.2025 | 45,49 | 45,49 | 44,62 | 45,03 | -0,92% | 514.215,00 |