48,290$
0,08%
Echtzeit-Aktienkurs CNA Financial Corp
Bid:
Ask:
Aktienkurse zur CNA Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 48,82 | 48,82 | 48,09 | 48,29 | 0,08% | 360.158,00 |
| 11.11.2026 | 47,71 | 48,26 | 47,35 | 48,25 | 0,19% | 351.968,00 |
| 10.11.2026 | 47,52 | 48,29 | 47,36 | 48,16 | 1,62% | 427.463,00 |
| 09.11.2026 | 47,68 | 47,93 | 46,73 | 47,39 | 0,15% | 344.193,00 |
| 06.11.2026 | 47,11 | 47,76 | 46,90 | 47,32 | -1,66% | 420.699,00 |
| 05.11.2026 | 48,53 | 49,40 | 47,78 | 48,12 | 0,21% | 568.257,00 |
| 04.11.2026 | 48,15 | 48,17 | 47,35 | 48,02 | 1,67% | 554.340,00 |
| 03.11.2026 | 47,89 | 47,89 | 47,10 | 47,23 | -1,44% | 622.433,00 |
| 02.11.2026 | 47,85 | 48,44 | 45,19 | 47,92 | -1,56% | 730.087,00 |
| 30.10.2026 | 49,72 | 49,72 | 48,49 | 48,68 | -0,39% | 494.575,00 |
| 29.10.2026 | 48,65 | 49,00 | 48,52 | 48,87 | 2,05% | 368.035,00 |
| 28.10.2026 | 48,01 | 48,37 | 47,69 | 47,89 | -0,40% | 304.833,00 |
| 27.10.2026 | 48,32 | 48,54 | 47,80 | 48,08 | -0,80% | 337.827,00 |
| 26.10.2026 | 48,87 | 49,01 | 48,31 | 48,47 | 0,14% | 371.815,00 |
| 23.10.2026 | 49,33 | 49,40 | 48,36 | 48,40 | -2,00% | 320.949,00 |
| 22.10.2026 | 48,49 | 49,48 | 48,49 | 49,39 | 2,21% | 271.822,00 |
| 21.10.2026 | 48,58 | 48,58 | 48,07 | 48,32 | -0,17% | 273.100,00 |
| 20.10.2026 | 48,26 | 48,88 | 48,04 | 48,40 | 1,19% | 363.149,00 |
| 19.10.2026 | 47,34 | 47,93 | 47,29 | 47,83 | -0,15% | 283.087,00 |
| 16.10.2026 | 47,60 | 48,03 | 47,43 | 47,90 | 1,25% | 324.064,00 |
| 15.10.2026 | 47,89 | 48,47 | 47,11 | 47,31 | 0,15% | 613.362,00 |
| 14.10.2026 | 46,55 | 47,24 | 46,01 | 47,24 | 1,09% | 381.952,00 |
| 13.10.2026 | 47,16 | 47,16 | 46,46 | 46,73 | 0,15% | 352.204,00 |
| 12.10.2026 | 46,34 | 46,82 | 46,10 | 46,66 | 1,06% | 395.442,00 |
| 09.10.2026 | 46,60 | 46,68 | 46,14 | 46,17 | -1,11% | 382.098,00 |
| 08.10.2026 | 45,92 | 46,95 | 45,72 | 46,69 | 1,81% | 389.380,00 |
| 07.10.2026 | 45,96 | 46,49 | 45,84 | 45,86 | -0,76% | 345.073,00 |
| 06.10.2026 | 46,13 | 46,76 | 46,06 | 46,21 | 0,00% | 370.776,00 |
| 05.10.2026 | 46,21 | 46,58 | 46,04 | 46,21 | -0,28% | 490.339,00 |
| 02.10.2026 | 46,22 | 46,42 | 45,84 | 46,34 | 1,00% | 436.922,00 |
| 01.10.2026 | 44,86 | 46,09 | 44,84 | 45,88 | 2,23% | 591.109,00 |
| 30.09.2026 | 45,93 | 46,17 | 44,85 | 44,88 | -2,41% | 555.299,00 |
| 29.09.2026 | 45,10 | 46,11 | 45,00 | 45,99 | 1,21% | 648.083,00 |
| 28.09.2026 | 46,04 | 46,13 | 45,41 | 45,44 | -1,17% | 552.915,00 |
| 25.09.2026 | 46,26 | 46,35 | 45,75 | 45,98 | -0,28% | 491.984,00 |
| 24.09.2026 | 47,40 | 47,60 | 46,02 | 46,11 | -2,12% | 598.680,00 |
| 23.09.2026 | 47,34 | 48,45 | 47,06 | 47,11 | -0,76% | 1.071.585,00 |
| 22.09.2026 | 47,79 | 47,95 | 47,01 | 47,47 | -0,67% | 1.114.126,00 |
| 21.09.2026 | 48,09 | 48,61 | 47,75 | 47,79 | -0,48% | 895.357,00 |
| 18.09.2026 | 47,88 | 48,27 | 47,50 | 48,02 | -0,37% | 1.084.420,00 |
| 17.09.2026 | 48,14 | 48,32 | 47,72 | 48,20 | 0,25% | 675.243,00 |
| 16.09.2026 | 48,22 | 48,71 | 47,50 | 48,08 | -0,70% | 568.522,00 |
| 15.09.2026 | 48,01 | 48,51 | 47,62 | 48,42 | 0,69% | 571.032,00 |
| 14.09.2026 | 48,08 | 48,64 | 47,69 | 48,09 | 0,88% | 560.406,00 |
| 11.09.2026 | 47,93 | 48,09 | 47,14 | 47,67 | 0,40% | 453.899,00 |
| 10.09.2026 | 47,83 | 48,11 | 47,10 | 47,48 | 0,19% | 346.901,00 |
| 09.09.2026 | 47,68 | 47,75 | 47,24 | 47,39 | -0,80% | 434.361,00 |
| 08.09.2026 | 48,07 | 48,33 | 47,61 | 47,77 | -1,44% | 398.765,00 |
| 04.09.2026 | 48,91 | 49,45 | 48,45 | 48,47 | -1,40% | 309.945,00 |
| 03.09.2026 | 48,88 | 49,43 | 48,63 | 49,16 | 1,24% | 341.823,00 |
| 02.09.2026 | 48,98 | 49,30 | 48,03 | 48,56 | -0,25% | 619.731,00 |
| 01.09.2026 | 48,77 | 49,16 | 48,25 | 48,68 | 0,23% | 515.993,00 |
| 31.08.2026 | 49,14 | 49,24 | 48,53 | 48,57 | -1,50% | 323.567,00 |
| 28.08.2026 | 49,20 | 49,34 | 48,78 | 49,31 | 0,80% | 371.535,00 |
| 27.08.2026 | 49,21 | 49,21 | 48,12 | 48,92 | -1,07% | 312.644,00 |
| 26.08.2026 | 49,54 | 49,71 | 49,19 | 49,45 | 0,63% | 351.405,00 |
| 25.08.2026 | 49,80 | 49,80 | 49,01 | 49,14 | -1,03% | 253.036,00 |
| 24.08.2026 | 49,30 | 50,32 | 49,30 | 49,65 | 1,37% | 283.157,00 |
| 21.08.2026 | 49,75 | 50,08 | 48,98 | 48,98 | -1,01% | 257.313,00 |
| 20.08.2026 | 49,57 | 50,24 | 49,44 | 49,48 | -0,72% | 275.722,00 |
| 19.08.2026 | 50,44 | 50,60 | 49,59 | 49,84 | -0,97% | 328.559,00 |
| 18.08.2026 | 50,60 | 51,07 | 50,21 | 50,33 | 0,66% | 331.895,00 |
| 17.08.2026 | 50,42 | 50,94 | 49,97 | 50,00 | -1,96% | 387.156,00 |
| 14.08.2026 | 51,09 | 51,39 | 50,84 | 51,00 | -0,29% | 252.984,00 |
| 13.08.2026 | 51,00 | 51,19 | 50,63 | 51,15 | 0,95% | 387.174,00 |
| 12.08.2026 | 50,45 | 51,18 | 50,45 | 50,67 | -0,39% | 250.186,00 |
| 11.08.2026 | 50,94 | 51,38 | 50,55 | 50,87 | -0,78% | 317.954,00 |
| 10.08.2026 | 51,65 | 51,95 | 51,02 | 51,27 | -1,44% | 386.275,00 |
| 07.08.2026 | 52,13 | 52,45 | 51,55 | 52,02 | -1,14% | 375.142,00 |
| 06.08.2026 | 53,01 | 53,01 | 52,15 | 52,62 | 0,53% | 411.359,00 |
| 05.08.2026 | 52,85 | 53,46 | 52,25 | 52,34 | -1,17% | 694.483,00 |
| 04.08.2026 | 52,59 | 53,40 | 52,01 | 52,96 | -1,18% | 728.757,00 |
| 03.08.2026 | 54,45 | 55,25 | 52,50 | 53,59 | 2,13% | 647.538,00 |
| 31.07.2026 | 52,71 | 53,30 | 52,42 | 52,47 | -1,48% | 482.550,00 |
| 30.07.2026 | 54,95 | 54,95 | 52,95 | 53,26 | -3,44% | 447.475,00 |
| 29.07.2026 | 54,92 | 55,57 | 54,76 | 55,16 | -0,27% | 497.555,00 |
| 28.07.2026 | 54,51 | 55,71 | 54,51 | 55,31 | 2,09% | 469.039,00 |
| 27.07.2026 | 53,58 | 54,60 | 52,99 | 54,18 | 0,97% | 444.779,00 |
| 24.07.2026 | 52,23 | 53,77 | 52,14 | 53,66 | 2,76% | 386.798,00 |
| 23.07.2026 | 51,72 | 52,36 | 51,34 | 52,22 | 0,71% | 549.434,00 |
| 22.07.2026 | 52,56 | 52,56 | 51,53 | 51,85 | -1,46% | 453.220,00 |
| 21.07.2026 | 52,60 | 52,74 | 52,01 | 52,62 | -0,55% | 353.731,00 |
| 20.07.2026 | 52,24 | 52,99 | 51,85 | 52,91 | 1,22% | 457.148,00 |
| 17.07.2026 | 51,89 | 52,98 | 51,89 | 52,27 | 1,65% | 750.411,00 |
| 16.07.2026 | 50,11 | 51,43 | 50,11 | 51,42 | 2,88% | 534.566,00 |
| 15.07.2026 | 50,78 | 50,95 | 49,53 | 49,98 | -1,83% | 538.637,00 |
| 14.07.2026 | 51,44 | 51,94 | 50,74 | 50,91 | -1,93% | 538.752,00 |
| 13.07.2026 | 51,81 | 52,18 | 51,53 | 51,91 | 1,19% | 447.015,00 |
| 10.07.2026 | 51,07 | 51,48 | 50,73 | 51,30 | 0,77% | 335.418,00 |
| 09.07.2026 | 51,57 | 51,62 | 50,56 | 50,91 | -1,03% | 501.039,00 |
| 08.07.2026 | 52,14 | 52,26 | 51,00 | 51,44 | -0,69% | 461.405,00 |
| 07.07.2026 | 52,15 | 52,86 | 51,74 | 51,80 | 0,23% | 587.651,00 |
| 06.07.2026 | 51,07 | 51,77 | 50,83 | 51,68 | 1,00% | 553.399,00 |
| 02.07.2026 | 50,00 | 51,22 | 49,61 | 51,17 | 3,08% | 616.467,00 |
| 01.07.2026 | 48,93 | 49,78 | 48,77 | 49,64 | 2,12% | 451.495,00 |
| 30.06.2026 | 48,91 | 49,14 | 48,53 | 48,61 | -0,69% | 547.707,00 |
| 29.06.2026 | 48,18 | 49,00 | 48,18 | 48,95 | 1,22% | 483.338,00 |
| 26.06.2026 | 47,25 | 48,44 | 47,22 | 48,36 | 3,03% | 663.279,00 |
| 25.06.2026 | 46,75 | 47,61 | 46,34 | 46,94 | 0,00% | 525.649,00 |
| 24.06.2026 | 47,04 | 47,47 | 46,75 | 46,94 | 0,04% | 562.842,00 |