46,300€
-2,94%
Echtzeit-Aktienkurs CNA Financial Corp.
Bid:
Ask:
Aktienkurse zur CNA Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.06.2026 | 35,66 | 35,66 | 35,66 | 35,66 | -0,34% | - |
| 01.06.2026 | 35,78 | 35,78 | 35,78 | 35,78 | -0,67% | - |
| 29.05.2026 | 36,02 | 36,02 | 36,02 | 36,02 | -1,53% | - |
| 28.05.2026 | 36,58 | 36,58 | 36,58 | 36,58 | -1,72% | - |
| 27.05.2026 | 37,22 | 37,22 | 37,22 | 37,22 | -0,85% | - |
| 26.05.2026 | 37,54 | 37,54 | 37,54 | 37,54 | 0,16% | - |
| 25.05.2026 | 37,48 | 37,48 | 37,48 | 37,48 | -0,85% | - |
| 22.05.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -0,16% | - |
| 21.05.2026 | 37,86 | 37,86 | 37,86 | 37,86 | 0,11% | - |
| 20.05.2026 | 37,82 | 37,82 | 37,82 | 37,82 | 0,11% | - |
| 19.05.2026 | 37,78 | 37,78 | 37,78 | 37,78 | 2,50% | - |
| 18.05.2026 | 36,86 | 36,86 | 36,86 | 36,86 | 0,05% | - |
| 15.05.2026 | 36,84 | 36,84 | 36,84 | 36,84 | 2,16% | - |
| 14.05.2026 | 36,06 | 36,06 | 36,06 | 36,06 | -1,42% | - |
| 13.05.2026 | 36,58 | 36,58 | 36,58 | 36,58 | -0,49% | - |
| 12.05.2026 | 36,32 | 36,76 | 36,32 | 36,76 | 0,27% | 265,00 |
| 11.05.2026 | 36,66 | 36,66 | 36,66 | 36,66 | -0,54% | - |
| 08.05.2026 | 36,86 | 36,86 | 36,86 | 36,86 | 0,77% | - |
| 07.05.2026 | 36,58 | 36,58 | 36,58 | 36,58 | -2,66% | - |
| 06.05.2026 | 37,58 | 37,58 | 37,58 | 37,58 | 0,21% | - |
| 05.05.2026 | 37,50 | 37,50 | 37,50 | 37,50 | -7,50% | - |
| 04.05.2026 | 40,54 | 40,54 | 40,54 | 40,54 | -0,10% | - |
| 30.04.2026 | 40,58 | 40,58 | 40,58 | 40,58 | -1,60% | - |
| 29.04.2026 | 41,24 | 41,24 | 41,24 | 41,24 | 1,53% | - |
| 28.04.2026 | 40,62 | 40,62 | 40,62 | 40,62 | -0,20% | - |
| 27.04.2026 | 40,70 | 40,70 | 40,70 | 40,70 | -1,55% | - |
| 24.04.2026 | 41,34 | 41,34 | 41,34 | 41,34 | 1,62% | - |
| 23.04.2026 | 40,68 | 40,68 | 40,68 | 40,68 | 0,15% | - |
| 22.04.2026 | 40,62 | 40,62 | 40,62 | 40,62 | -0,05% | - |
| 21.04.2026 | 40,12 | 40,64 | 40,12 | 40,64 | -0,20% | 1.830,00 |
| 20.04.2026 | 40,72 | 40,72 | 40,72 | 40,72 | 1,60% | - |
| 17.04.2026 | 40,08 | 40,08 | 40,08 | 40,08 | 0,70% | - |
| 16.04.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 15.04.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -0,10% | 250,00 |
| 14.04.2026 | 40,04 | 40,04 | 40,04 | 40,04 | 0,05% | - |
| 13.04.2026 | 40,02 | 40,02 | 40,02 | 40,02 | -0,94% | - |
| 10.04.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 0,30% | - |
| 09.04.2026 | 40,28 | 40,28 | 40,28 | 40,28 | 0,70% | - |
| 08.04.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,35% | - |
| 07.04.2026 | 39,86 | 39,86 | 39,86 | 39,86 | 1,17% | - |
| 02.04.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 01.04.2026 | 39,40 | 39,60 | 39,40 | 39,60 | 0,51% | 250,00 |
| 31.03.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
| 30.03.2026 | 38,60 | 40,00 | 38,60 | 40,00 | 1,52% | 448,00 |
| 27.03.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 26.03.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 25.03.2026 | 39,20 | 39,60 | 39,20 | 39,60 | 1,54% | 83,00 |
| 24.03.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 23.03.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 20.03.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -2,51% | - |
| 19.03.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 18.03.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 17.03.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | - |
| 16.03.2026 | 40,40 | 41,00 | 40,40 | 41,00 | 1,99% | 125,00 |
| 13.03.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 12.03.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
| 11.03.2026 | 40,60 | 41,00 | 40,60 | 41,00 | 0,99% | 25,00 |
| 10.03.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -1,93% | - |