41,300€
0,49%
Echtzeit-Aktienkurs CNA Financial Corp.
Bid:
Ask:
Aktienkurse zur CNA Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 05.06.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -2,38% | - |
| 04.06.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 03.06.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 02.06.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 30.05.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 29.05.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | - |
| 28.05.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 27.05.2025 | 41,40 | 41,80 | 41,40 | 41,80 | 1,46% | 240,00 |
| 26.05.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 23.05.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 22.05.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 21.05.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | - |
| 20.05.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 19.05.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 16.05.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 1,89% | - |
| 15.05.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -1,40% | - |
| 14.05.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
| 13.05.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | - |
| 12.05.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | - |
| 09.05.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 08.05.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 07.05.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 06.05.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 05.05.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 02.05.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 30.04.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | - |
| 29.04.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | - |
| 28.04.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -2,37% | - |
| 25.04.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 24.04.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | 384,00 |
| 23.04.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 4,95% | - |
| 22.04.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -4,27% | - |
| 17.04.2025 | 42,00 | 42,20 | 42,00 | 42,20 | -0,94% | 240,00 |
| 16.04.2025 | 41,80 | 42,60 | 41,80 | 42,60 | 0,47% | 24,00 |
| 15.04.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | - |
| 14.04.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | - |
| 11.04.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -2,30% | - |
| 10.04.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 6,90% | - |
| 09.04.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -1,46% | - |
| 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% | - |