40,800€
-0,97%
Echtzeit-Aktienkurs CNA Financial Corp.
Bid:
Ask:
Aktienkurse zur CNA Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 40,70 | 41,70 | 40,60 | 40,70 | -1,21% | - |
| 08.04.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 07.04.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -9,69% | - |
| 04.04.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 03.04.2025 | 45,20 | 45,40 | 45,20 | 45,40 | -2,99% | 260,00 |
| 02.04.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 01.04.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 1,75% | - |
| 31.03.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -2,55% | - |
| 28.03.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | - |
| 27.03.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | - |
| 26.03.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -1,29% | - |
| 25.03.2025 | 45,80 | 46,60 | 45,80 | 46,60 | 3,10% | 150,00 |
| 24.03.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 21.03.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 20.03.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | - |
| 19.03.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 18.03.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | - |
| 17.03.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 14.03.2025 | 44,40 | 44,80 | 44,40 | 44,80 | 2,75% | 12,00 |
| 13.03.2025 | 43,40 | 43,60 | 43,40 | 43,60 | -0,46% | 150,00 |
| 12.03.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | - |
| 11.03.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | - |
| 10.03.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 07.03.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 06.03.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -1,33% | - |
| 05.03.2025 | 45,40 | 45,40 | 45,00 | 45,00 | -4,66% | 325,00 |
| 04.03.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,85% | - |
| 03.03.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 28.02.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 2,19% | - |
| 27.02.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | - |
| 26.02.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 1,76% | - |
| 25.02.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 2,25% | - |
| 24.02.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -6,72% | - |
| 21.02.2025 | 47,20 | 47,60 | 47,20 | 47,60 | 0,85% | 90,00 |
| 20.02.2025 | 47,00 | 47,20 | 47,00 | 47,20 | 0,85% | 270,00 |
| 19.02.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 1,30% | - |
| 18.02.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | - |
| 17.02.2025 | 46,20 | 46,60 | 46,20 | 46,60 | -0,43% | 80,00 |
| 14.02.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 13.02.2025 | 46,20 | 47,00 | 46,20 | 47,00 | 0,00% | 55,00 |
| 12.02.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -1,67% | - |
| 11.02.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | - |
| 10.02.2025 | 47,20 | 47,60 | 47,20 | 47,60 | 0,00% | 26,00 |
| 07.02.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 1,71% | - |
| 06.02.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 05.02.2025 | 46,60 | 46,80 | 46,60 | 46,80 | -0,85% | 26,00 |
| 04.02.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
| 03.02.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
| 31.01.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 30.01.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 1,28% | - |
| 29.01.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -1,26% | - |
| 28.01.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 3,48% | - |
| 27.01.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | - |
| 24.01.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 23.01.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -1,29% | - |
| 22.01.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 21.01.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 20.01.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 17.01.2025 | 47,00 | 47,60 | 47,00 | 47,60 | 2,59% | 28,00 |
| 16.01.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 1,75% | - |
| 15.01.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 1,79% | - |
| 14.01.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | - |
| 13.01.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -3,48% | - |
| 10.01.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | 300,00 |
| 09.01.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 08.01.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 1,79% | - |
| 07.01.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -3,03% | - |
| 06.01.2025 | 46,00 | 46,20 | 46,00 | 46,20 | -0,43% | 46,00 |
| 03.01.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 02.01.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | - |
| 30.12.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -2,13% | - |
| 27.12.2024 | 46,60 | 47,00 | 46,60 | 47,00 | 2,17% | 109,00 |
| 23.12.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | - |
| 20.12.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 1,33% | - |
| 19.12.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,75% | - |
| 18.12.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 17.12.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 16.12.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 13.12.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | - |
| 12.12.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 11.12.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | - |
| 10.12.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -2,12% | - |
| 09.12.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -1,26% | - |
| 06.12.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 1,70% | - |
| 05.12.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | 40,00 |
| 04.12.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,85% | - |
| 03.12.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 02.12.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | - |
| 29.11.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | - |
| 28.11.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | - |
| 27.11.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | - |
| 26.11.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
| 25.11.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,85% | - |
| 22.11.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,85% | - |
| 21.11.2024 | 46,30 | 47,20 | 46,00 | 47,20 | 3,51% | - |
| 20.11.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | - |
| 19.11.2024 | 46,00 | 46,20 | 46,00 | 46,20 | 0,43% | 129,00 |
| 18.11.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 1,77% | - |
| 15.11.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -0,88% | - |
| 14.11.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 1,79% | - |