38,700€
0,78%
Echtzeit-Aktienkurs CNA Financial Corp
Bid:
Ask:
Aktienkurse zur CNA Financial Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.07.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
03.07.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -2,04% | - |
02.07.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
01.07.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
30.06.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
27.06.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,55% | - |
26.06.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -2,03% | - |
25.06.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
24.06.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
23.06.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
20.06.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
19.06.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
18.06.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
17.06.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
16.06.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
13.06.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
12.06.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |
11.06.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
10.06.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
09.06.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
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% | - |