40,900€
1,24%
Echtzeit-Aktienkurs CNA Financial Corp.
Bid:
Ask:
Aktienkurse zur CNA Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 40,40 | 40,50 | 40,40 | 40,50 | -0,74% | - |
| 12.03.2026 | 40,40 | 41,00 | 40,20 | 40,80 | -0,49% | - |
| 11.03.2026 | 40,80 | 41,00 | 40,80 | 41,00 | -0,49% | - |
| 10.03.2026 | 41,00 | 42,00 | 40,70 | 41,20 | -1,20% | 1.053,00 |
| 06.03.2026 | 41,60 | 41,70 | 41,30 | 41,70 | -0,24% | - |
| 05.03.2026 | 42,00 | 42,20 | 41,60 | 41,80 | -0,48% | - |
| 04.03.2026 | 42,30 | 42,80 | 41,90 | 42,00 | -0,24% | 127,00 |
| 03.03.2026 | 42,10 | 42,10 | 41,90 | 42,10 | 3,95% | - |
| 02.03.2026 | 40,50 | 40,50 | 40,30 | 40,50 | -0,25% | - |
| 27.02.2026 | 40,30 | 40,80 | 40,10 | 40,60 | 0,25% | - |
| 26.02.2026 | 40,20 | 40,80 | 40,10 | 40,50 | 0,75% | 500,00 |
| 25.02.2026 | 40,10 | 40,40 | 39,90 | 40,20 | 0,50% | - |
| 24.02.2026 | 39,90 | 40,30 | 39,70 | 40,00 | -0,74% | - |
| 23.02.2026 | 40,10 | 40,40 | 39,90 | 40,30 | -4,95% | 26,00 |
| 20.02.2026 | 41,90 | 42,50 | 41,50 | 42,40 | 1,68% | 25,00 |
| 19.02.2026 | 41,80 | 41,90 | 41,60 | 41,70 | -0,24% | 1,00 |
| 18.02.2026 | 42,00 | 42,70 | 41,30 | 41,80 | 0,00% | 140,00 |
| 17.02.2026 | 41,00 | 42,00 | 40,80 | 41,80 | 1,46% | 367,00 |
| 16.02.2026 | 41,40 | 41,40 | 40,80 | 41,20 | 0,49% | 228,00 |
| 13.02.2026 | 41,20 | 41,20 | 40,70 | 41,00 | 0,24% | 70,00 |
| 12.02.2026 | 41,10 | 41,40 | 40,70 | 40,90 | -0,73% | 131,00 |
| 09.02.2026 | 42,40 | 42,40 | 40,90 | 41,20 | -2,60% | 113,00 |
| 06.02.2026 | 42,40 | 42,80 | 42,20 | 42,30 | 0,48% | - |
| 05.02.2026 | 41,80 | 42,10 | 41,70 | 42,10 | -0,47% | - |
| 04.02.2026 | 41,30 | 42,70 | 41,30 | 42,30 | 2,42% | 3.800,00 |
| 03.02.2026 | 41,20 | 41,80 | 40,70 | 41,30 | 4,56% | 52,00 |
| 29.01.2026 | 39,40 | 39,50 | 39,30 | 39,50 | 0,25% | - |
| 22.01.2026 | 39,80 | 39,90 | 39,30 | 39,40 | -0,76% | - |
| 21.01.2026 | 39,70 | 39,70 | 39,70 | 39,70 | 0,00% | - |
| 20.01.2026 | 39,00 | 39,90 | 39,00 | 39,70 | -1,00% | 17,00 |
| 16.01.2026 | 39,90 | 40,10 | 39,80 | 40,10 | 0,25% | - |
| 15.01.2026 | 39,80 | 40,20 | 39,80 | 40,00 | 0,76% | - |
| 12.01.2026 | 39,50 | 39,80 | 39,50 | 39,70 | -0,50% | - |
| 07.01.2026 | 39,90 | 40,20 | 39,70 | 39,90 | 0,76% | 1,00 |
| 06.01.2026 | 40,50 | 40,50 | 39,60 | 39,60 | -2,94% | 200,00 |
| 23.12.2025 | 40,60 | 40,90 | 40,60 | 40,80 | 0,00% | - |
| 22.12.2025 | 40,40 | 40,90 | 40,10 | 40,80 | 0,00% | - |
| 19.12.2025 | 40,70 | 40,90 | 40,70 | 40,80 | 1,24% | - |
| 17.12.2025 | 40,30 | 40,40 | 40,30 | 40,30 | 0,75% | - |
| 16.12.2025 | 40,30 | 40,30 | 39,70 | 40,00 | 3,90% | - |
| 10.12.2025 | 38,50 | 38,60 | 38,30 | 38,50 | 1,32% | 25,00 |
| 08.12.2025 | 38,00 | 38,20 | 37,90 | 38,00 | -0,52% | 67,00 |
| 05.12.2025 | 38,70 | 38,90 | 37,90 | 38,20 | -2,55% | 150,00 |
| 03.12.2025 | 39,80 | 39,90 | 39,10 | 39,20 | -2,24% | - |
| 01.12.2025 | 40,10 | 40,60 | 39,90 | 40,10 | -0,99% | 241,00 |
| 28.11.2025 | 40,60 | 40,70 | 40,30 | 40,50 | 0,00% | - |
| 27.11.2025 | 40,80 | 40,80 | 40,50 | 40,50 | -0,49% | 90,00 |
| 26.11.2025 | 40,50 | 40,70 | 40,30 | 40,70 | 0,49% | 750,00 |
| 25.11.2025 | 40,30 | 40,60 | 40,30 | 40,50 | 0,25% | - |
| 24.11.2025 | 40,50 | 40,50 | 40,20 | 40,40 | 0,00% | - |
| 21.11.2025 | 40,10 | 40,40 | 40,10 | 40,40 | 2,02% | - |
| 17.11.2025 | 39,50 | 39,80 | 39,50 | 39,60 | -0,25% | - |
| 12.11.2025 | 39,80 | 40,00 | 39,70 | 39,70 | 0,51% | - |
| 11.11.2025 | 39,20 | 39,70 | 38,80 | 39,50 | 2,07% | 1,00 |
| 06.11.2025 | 38,80 | 38,80 | 38,70 | 38,70 | 0,52% | - |
| 04.11.2025 | 37,90 | 38,70 | 37,90 | 38,50 | -1,53% | - |
| 03.11.2025 | 38,50 | 39,30 | 38,50 | 39,10 | 0,51% | - |
| 27.10.2025 | 38,90 | 39,20 | 38,90 | 38,90 | -1,02% | - |
| 22.10.2025 | 39,50 | 39,70 | 39,10 | 39,30 | 0,51% | - |
| 20.10.2025 | 39,40 | 39,40 | 38,80 | 39,10 | 0,51% | 23,00 |
| 17.10.2025 | 38,30 | 39,00 | 37,80 | 38,90 | 0,52% | 104,00 |
| 16.10.2025 | 39,80 | 39,90 | 38,50 | 38,70 | -3,97% | - |
| 10.10.2025 | 39,90 | 40,30 | 39,70 | 40,30 | 1,26% | - |
| 09.10.2025 | 40,10 | 40,30 | 39,70 | 39,80 | -1,24% | - |
| 08.10.2025 | 40,40 | 40,70 | 40,30 | 40,30 | 1,51% | - |
| 06.10.2025 | 39,70 | 39,90 | 39,50 | 39,70 | 1,53% | - |
| 02.10.2025 | 39,10 | 39,10 | 39,10 | 39,10 | -0,26% | - |
| 01.10.2025 | 39,20 | 39,70 | 39,10 | 39,20 | -0,76% | - |
| 30.09.2025 | 39,10 | 39,60 | 39,00 | 39,50 | -0,50% | - |
| 26.09.2025 | 39,10 | 39,80 | 39,10 | 39,70 | 1,02% | 2,00 |
| 25.09.2025 | 39,30 | 39,60 | 39,10 | 39,30 | 0,77% | - |
| 22.09.2025 | 39,00 | 39,10 | 38,40 | 39,00 | -1,52% | 2,00 |
| 19.09.2025 | 39,50 | 39,80 | 39,30 | 39,60 | 0,76% | 1,00 |
| 18.09.2025 | 39,30 | 39,30 | 39,00 | 39,30 | 1,29% | 28,00 |
| 17.09.2025 | 38,70 | 38,80 | 38,70 | 38,80 | -0,26% | - |
| 16.09.2025 | 39,70 | 39,70 | 38,50 | 38,90 | -4,66% | - |
| 15.09.2025 | 40,80 | 40,80 | 40,30 | 40,80 | -0,24% | - |
| 05.09.2025 | 41,90 | 42,20 | 40,90 | 40,90 | -2,62% | 25,00 |
| 04.09.2025 | 42,20 | 42,40 | 41,90 | 42,00 | 0,24% | 25,00 |
| 03.09.2025 | 41,90 | 42,10 | 41,50 | 41,90 | -0,48% | - |
| 02.09.2025 | 42,20 | 42,40 | 41,70 | 42,10 | -0,71% | - |
| 01.09.2025 | 42,30 | 42,60 | 42,20 | 42,40 | 0,24% | 6,00 |
| 29.08.2025 | 42,10 | 42,50 | 41,90 | 42,30 | 0,71% | - |
| 28.08.2025 | 42,50 | 42,50 | 42,00 | 42,00 | -1,18% | - |
| 27.08.2025 | 42,10 | 42,60 | 42,00 | 42,50 | 1,19% | - |
| 26.08.2025 | 42,10 | 42,10 | 41,70 | 42,00 | -0,24% | 99,00 |
| 25.08.2025 | 42,10 | 42,20 | 41,90 | 42,10 | 0,00% | 241,00 |
| 22.08.2025 | 42,50 | 42,80 | 42,00 | 42,10 | -0,94% | - |
| 21.08.2025 | 42,00 | 42,50 | 41,80 | 42,50 | 1,43% | - |
| 20.08.2025 | 41,50 | 42,30 | 41,50 | 41,90 | 0,72% | - |
| 19.08.2025 | 40,50 | 41,60 | 40,30 | 41,60 | 2,72% | - |
| 18.08.2025 | 40,40 | 40,80 | 40,30 | 40,50 | -0,49% | 10,00 |
| 15.08.2025 | 41,20 | 41,40 | 40,70 | 40,70 | -0,49% | 4,00 |
| 14.08.2025 | 40,90 | 41,10 | 40,90 | 40,90 | -0,49% | - |
| 13.08.2025 | 40,70 | 41,10 | 40,70 | 41,10 | 0,98% | - |
| 12.08.2025 | 40,80 | 40,90 | 40,50 | 40,70 | -0,49% | 77,00 |
| 11.08.2025 | 40,40 | 40,90 | 40,30 | 40,90 | 0,99% | - |
| 08.08.2025 | 40,40 | 40,80 | 40,30 | 40,50 | 0,50% | 100,00 |
| 07.08.2025 | 40,80 | 41,10 | 40,30 | 40,30 | -1,47% | - |
| 06.08.2025 | 40,50 | 40,90 | 39,70 | 40,90 | 1,49% | - |