43,130€
2,30%
Echtzeit-Aktienkurs CNA Financial Corp.
Bid:
Ask:
Aktienkurse zur CNA Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 42,16 | 42,16 | 42,16 | 42,16 | -0,19% | - |
| 19.10.2026 | 42,24 | 42,24 | 42,24 | 42,24 | 1,20% | - |
| 16.10.2026 | 41,74 | 41,74 | 41,74 | 41,74 | -1,97% | - |
| 15.10.2026 | 41,70 | 42,58 | 41,70 | 42,58 | 0,90% | 72,00 |
| 14.10.2026 | 41,32 | 42,20 | 41,32 | 42,20 | 1,98% | 30,00 |
| 13.10.2026 | 41,38 | 41,38 | 41,38 | 41,38 | 1,42% | - |
| 12.10.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -0,87% | - |
| 09.10.2026 | 41,16 | 41,16 | 41,16 | 41,16 | 1,48% | - |
| 08.10.2026 | 40,56 | 40,56 | 40,56 | 40,56 | -0,39% | - |
| 07.10.2026 | 40,72 | 40,72 | 40,72 | 40,72 | -0,24% | - |
| 06.10.2026 | 40,82 | 40,82 | 40,82 | 40,82 | -0,39% | - |
| 05.10.2026 | 40,98 | 40,98 | 40,98 | 40,98 | 1,44% | - |
| 02.10.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 2,90% | - |
| 01.10.2026 | 39,26 | 39,26 | 39,26 | 39,26 | -3,96% | - |
| 30.09.2026 | 40,18 | 40,88 | 40,18 | 40,88 | 3,08% | 120,00 |
| 29.09.2026 | 39,66 | 39,66 | 39,66 | 39,66 | -0,90% | - |
| 28.09.2026 | 40,02 | 40,02 | 40,02 | 40,02 | -0,30% | - |
| 25.09.2026 | 40,14 | 40,14 | 40,14 | 40,14 | -2,15% | - |
| 24.09.2026 | 41,02 | 41,02 | 41,02 | 41,02 | -0,34% | - |
| 23.09.2026 | 41,16 | 41,16 | 41,16 | 41,16 | -0,29% | - |
| 22.09.2026 | 41,28 | 41,28 | 41,28 | 41,28 | -0,43% | - |
| 21.09.2026 | 41,46 | 41,46 | 41,46 | 41,46 | -0,29% | - |
| 18.09.2026 | 41,58 | 41,58 | 41,58 | 41,58 | 0,14% | - |
| 17.09.2026 | 41,52 | 41,52 | 41,52 | 41,52 | -0,05% | - |
| 16.09.2026 | 41,54 | 41,54 | 41,54 | 41,54 | 0,63% | - |
| 15.09.2026 | 41,28 | 41,28 | 41,28 | 41,28 | 1,18% | - |
| 14.09.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,74% | - |
| 11.09.2026 | 40,50 | 40,50 | 40,50 | 40,50 | 0,50% | - |
| 10.09.2026 | 40,30 | 40,30 | 40,30 | 40,30 | -0,84% | - |
| 09.09.2026 | 40,64 | 40,64 | 40,64 | 40,64 | -1,55% | - |
| 08.09.2026 | 41,28 | 41,28 | 41,28 | 41,28 | -0,10% | - |
| 07.09.2026 | 41,32 | 41,32 | 41,32 | 41,32 | -1,24% | - |
| 04.09.2026 | 41,84 | 41,84 | 41,84 | 41,84 | 0,87% | - |
| 03.09.2026 | 41,48 | 41,48 | 41,48 | 41,48 | -0,24% | - |
| 02.09.2026 | 41,58 | 41,58 | 41,58 | 41,58 | 0,39% | - |
| 01.09.2026 | 41,42 | 41,42 | 41,42 | 41,42 | -1,62% | - |
| 31.08.2026 | 42,10 | 42,10 | 42,10 | 42,10 | 1,20% | - |
| 28.08.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -1,00% | - |
| 27.08.2026 | 42,02 | 42,02 | 42,02 | 42,02 | 0,72% | - |
| 26.08.2026 | 41,72 | 41,72 | 41,72 | 41,72 | -1,14% | - |
| 25.08.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 1,54% | - |
| 24.08.2026 | 41,56 | 41,56 | 41,56 | 41,56 | -0,81% | - |
| 21.08.2026 | 41,90 | 41,90 | 41,90 | 41,90 | -0,90% | - |
| 20.08.2026 | 42,28 | 42,28 | 42,28 | 42,28 | -1,63% | - |
| 19.08.2026 | 42,98 | 42,98 | 42,98 | 42,98 | 0,47% | - |
| 18.08.2026 | 42,78 | 42,78 | 42,78 | 42,78 | -0,83% | - |
| 17.08.2026 | 43,14 | 43,14 | 43,14 | 43,14 | -1,60% | - |
| 14.08.2026 | 43,84 | 43,84 | 43,84 | 43,84 | 0,74% | - |
| 13.08.2026 | 43,52 | 43,52 | 43,52 | 43,52 | -0,27% | - |
| 12.08.2026 | 43,64 | 43,64 | 43,64 | 43,64 | -0,59% | - |
| 11.08.2026 | 43,90 | 43,90 | 43,90 | 43,90 | -1,48% | - |
| 10.08.2026 | 44,56 | 44,56 | 44,56 | 44,56 | -1,46% | - |
| 07.08.2026 | 45,22 | 45,22 | 45,22 | 45,22 | 0,76% | - |
| 06.08.2026 | 44,88 | 44,88 | 44,88 | 44,88 | -1,36% | - |
| 05.08.2026 | 45,50 | 45,50 | 45,50 | 45,50 | -0,70% | - |
| 04.08.2026 | 46,12 | 46,12 | 45,82 | 45,82 | 1,73% | 12,00 |
| 03.08.2026 | 45,04 | 45,04 | 45,04 | 45,04 | -1,70% | - |
| 31.07.2026 | 45,82 | 45,82 | 45,82 | 45,82 | -3,94% | - |
| 30.07.2026 | 47,70 | 47,70 | 47,70 | 47,70 | -0,67% | - |
| 29.07.2026 | 48,02 | 48,02 | 48,02 | 48,02 | 1,78% | - |
| 28.07.2026 | 47,18 | 47,18 | 47,18 | 47,18 | -0,76% | - |
| 27.07.2026 | 46,56 | 47,54 | 46,56 | 47,54 | 4,76% | 19,00 |
| 24.07.2026 | 45,38 | 45,38 | 45,38 | 45,38 | 1,02% | - |
| 23.07.2026 | 44,92 | 44,92 | 44,92 | 44,92 | -1,58% | - |
| 22.07.2026 | 45,64 | 45,64 | 45,64 | 45,64 | -0,57% | - |
| 21.07.2026 | 45,90 | 45,90 | 45,90 | 45,90 | 1,46% | - |
| 20.07.2026 | 45,24 | 45,24 | 45,24 | 45,24 | 1,66% | - |
| 17.07.2026 | 44,50 | 44,50 | 44,50 | 44,50 | 3,06% | - |
| 16.07.2026 | 43,18 | 43,18 | 43,18 | 43,18 | -2,04% | - |
| 15.07.2026 | 44,08 | 44,08 | 44,08 | 44,08 | -2,35% | - |
| 14.07.2026 | 45,14 | 45,14 | 45,14 | 45,14 | 1,21% | - |
| 13.07.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 1,13% | - |
| 10.07.2026 | 44,10 | 44,10 | 44,10 | 44,10 | -1,03% | - |
| 09.07.2026 | 44,56 | 44,56 | 44,56 | 44,56 | -0,85% | - |
| 08.07.2026 | 44,94 | 44,94 | 44,94 | 44,94 | 0,31% | - |
| 07.07.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 0,86% | - |
| 06.07.2026 | 44,42 | 44,42 | 44,42 | 44,42 | 0,27% | - |
| 03.07.2026 | 44,30 | 44,30 | 44,30 | 44,30 | 2,59% | - |
| 02.07.2026 | 43,18 | 43,18 | 43,18 | 43,18 | 2,27% | - |
| 01.07.2026 | 42,22 | 42,22 | 42,22 | 42,22 | -0,85% | - |
| 30.06.2026 | 42,58 | 42,58 | 42,58 | 42,58 | 1,28% | - |
| 29.06.2026 | 42,04 | 42,04 | 42,04 | 42,04 | 2,94% | - |
| 26.06.2026 | 40,84 | 40,84 | 40,84 | 40,84 | -0,20% | - |
| 25.06.2026 | 40,92 | 40,92 | 40,92 | 40,92 | 0,15% | - |
| 24.06.2026 | 40,86 | 40,86 | 40,86 | 40,86 | 2,97% | - |
| 23.06.2026 | 39,68 | 39,68 | 39,68 | 39,68 | 3,01% | - |
| 22.06.2026 | 38,52 | 38,52 | 38,52 | 38,52 | -0,16% | - |
| 19.06.2026 | 38,58 | 38,58 | 38,58 | 38,58 | -1,08% | - |
| 18.06.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 0,46% | - |
| 17.06.2026 | 38,82 | 38,82 | 38,82 | 38,82 | 0,99% | - |
| 16.06.2026 | 38,44 | 38,44 | 38,44 | 38,44 | -1,94% | - |
| 15.06.2026 | 38,52 | 39,22 | 38,52 | 39,20 | 1,87% | 617,00 |
| 12.06.2026 | 38,48 | 38,48 | 38,48 | 38,48 | 0,10% | - |
| 11.06.2026 | 38,44 | 38,44 | 38,44 | 38,44 | 2,07% | - |
| 10.06.2026 | 37,66 | 37,66 | 37,66 | 37,66 | 1,40% | - |
| 09.06.2026 | 37,14 | 37,14 | 37,14 | 37,14 | -1,07% | - |
| 08.06.2026 | 37,54 | 37,54 | 37,54 | 37,54 | 4,51% | - |
| 05.06.2026 | 35,92 | 35,92 | 35,92 | 35,92 | 0,50% | - |
| 04.06.2026 | 35,74 | 35,74 | 35,74 | 35,74 | -0,67% | - |
| 03.06.2026 | 35,98 | 35,98 | 35,98 | 35,98 | 0,90% | - |