39,200€
-0,76%
Echtzeit-Aktienkurs CNA Financial Corp.
Bid:
Ask:
Aktienkurse zur CNA Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.08.2025 | 39,50 | 40,40 | 39,30 | 40,30 | 2,03% | - |
| 04.08.2025 | 38,10 | 40,10 | 38,00 | 39,50 | 3,67% | 75,00 |
| 01.08.2025 | 38,60 | 38,70 | 37,90 | 38,10 | -2,06% | - |
| 31.07.2025 | 38,70 | 39,10 | 38,40 | 38,90 | 1,04% | - |
| 30.07.2025 | 38,60 | 38,90 | 38,30 | 38,50 | 0,00% | - |
| 29.07.2025 | 38,10 | 38,90 | 37,90 | 38,50 | 1,58% | 3.774,00 |
| 28.07.2025 | 38,10 | 38,40 | 37,70 | 37,90 | 0,00% | 71,00 |
| 25.07.2025 | 37,50 | 37,90 | 37,20 | 37,90 | 1,34% | 69,00 |
| 24.07.2025 | 37,70 | 38,00 | 37,30 | 37,40 | -1,32% | - |
| 23.07.2025 | 38,20 | 38,50 | 37,70 | 37,90 | 0,00% | - |
| 22.07.2025 | 37,30 | 38,10 | 37,30 | 37,90 | 1,07% | 182,00 |
| 21.07.2025 | 38,10 | 38,10 | 37,40 | 37,50 | -1,57% | 4,00 |
| 18.07.2025 | 37,90 | 38,30 | 37,90 | 38,10 | 0,00% | - |
| 17.07.2025 | 37,70 | 38,10 | 37,60 | 38,10 | 1,60% | - |
| 16.07.2025 | 37,20 | 37,90 | 36,90 | 37,50 | 0,54% | - |
| 15.07.2025 | 37,90 | 38,00 | 37,30 | 37,30 | -1,06% | 2,00 |
| 14.07.2025 | 37,50 | 38,00 | 37,50 | 37,70 | 0,53% | 11,00 |
| 11.07.2025 | 37,50 | 37,70 | 37,30 | 37,50 | -0,53% | - |
| 10.07.2025 | 37,80 | 38,30 | 37,50 | 37,70 | -1,05% | 151,00 |
| 09.07.2025 | 38,50 | 38,70 | 37,90 | 38,10 | -1,04% | - |
| 08.07.2025 | 38,50 | 38,90 | 38,30 | 38,50 | 0,00% | 75,00 |
| 07.07.2025 | 38,90 | 39,20 | 38,30 | 38,50 | -0,26% | 162,00 |
| 04.07.2025 | 38,60 | 38,80 | 38,60 | 38,60 | -0,77% | 75,00 |
| 03.07.2025 | 38,50 | 39,10 | 38,50 | 38,90 | 1,04% | - |
| 02.07.2025 | 39,60 | 39,70 | 38,10 | 38,50 | -2,04% | 70,00 |
| 01.07.2025 | 39,50 | 39,70 | 39,20 | 39,30 | -0,51% | - |
| 30.06.2025 | 39,90 | 39,90 | 39,10 | 39,50 | -0,50% | - |
| 27.06.2025 | 39,50 | 39,70 | 38,90 | 39,70 | 1,28% | - |
| 26.06.2025 | 38,90 | 39,30 | 38,70 | 39,20 | 0,77% | 133,00 |
| 25.06.2025 | 39,70 | 39,80 | 38,90 | 38,90 | -2,02% | - |
| 24.06.2025 | 39,70 | 40,00 | 39,10 | 39,70 | 0,76% | 42,00 |
| 23.06.2025 | 39,30 | 39,70 | 39,10 | 39,40 | 0,25% | 268,00 |
| 20.06.2025 | 39,20 | 39,60 | 38,90 | 39,30 | 1,03% | 50,00 |
| 19.06.2025 | 39,20 | 39,30 | 38,90 | 38,90 | -1,02% | - |
| 18.06.2025 | 39,20 | 39,50 | 38,90 | 39,30 | 0,51% | - |
| 17.06.2025 | 39,00 | 39,30 | 38,70 | 39,10 | -0,26% | 10,00 |
| 16.06.2025 | 39,60 | 39,90 | 39,10 | 39,20 | -0,76% | - |
| 13.06.2025 | 39,30 | 40,00 | 39,30 | 39,50 | -1,00% | - |
| 12.06.2025 | 39,50 | 39,90 | 39,20 | 39,90 | 0,00% | 17,00 |
| 11.06.2025 | 39,90 | 40,10 | 39,50 | 39,90 | 0,25% | - |
| 10.06.2025 | 40,80 | 40,80 | 39,70 | 39,80 | -1,97% | 1,00 |
| 09.06.2025 | 41,30 | 41,60 | 40,10 | 40,60 | -1,93% | 193,00 |
| 06.06.2025 | 41,10 | 41,70 | 41,10 | 41,40 | 0,98% | - |
| 05.06.2025 | 41,30 | 41,30 | 40,70 | 41,00 | -0,73% | - |
| 04.06.2025 | 42,30 | 42,30 | 41,10 | 41,30 | -2,36% | - |
| 03.06.2025 | 42,10 | 42,40 | 41,40 | 42,30 | 0,00% | 91,00 |
| 02.06.2025 | 41,90 | 42,30 | 41,60 | 42,30 | 0,00% | 4,00 |
| 30.05.2025 | 42,00 | 42,40 | 41,70 | 42,30 | 1,20% | 3,00 |
| 29.05.2025 | 42,40 | 42,50 | 41,40 | 41,80 | 0,24% | - |
| 28.05.2025 | 42,00 | 42,20 | 41,60 | 41,70 | -0,95% | - |
| 27.05.2025 | 41,60 | 42,20 | 41,10 | 42,10 | 0,96% | - |
| 26.05.2025 | 41,60 | 42,00 | 41,50 | 41,70 | 0,97% | 101,00 |
| 23.05.2025 | 41,50 | 42,00 | 40,90 | 41,30 | -1,20% | 1,00 |
| 22.05.2025 | 42,00 | 42,40 | 41,50 | 41,80 | -0,24% | 117,00 |
| 21.05.2025 | 42,30 | 42,40 | 41,70 | 41,90 | -1,87% | 80,00 |
| 20.05.2025 | 43,20 | 43,30 | 42,70 | 42,70 | -1,16% | 1,00 |
| 19.05.2025 | 43,00 | 43,40 | 42,60 | 43,20 | -1,59% | 1,00 |
| 16.05.2025 | 43,50 | 44,00 | 43,40 | 43,90 | 0,92% | - |
| 15.05.2025 | 42,50 | 43,60 | 42,30 | 43,50 | 1,40% | 2,00 |
| 14.05.2025 | 43,40 | 43,40 | 42,40 | 42,90 | -1,15% | - |
| 13.05.2025 | 44,00 | 44,10 | 43,40 | 43,40 | -1,59% | - |
| 12.05.2025 | 43,70 | 44,80 | 43,00 | 44,10 | 2,56% | 4,00 |
| 09.05.2025 | 43,10 | 43,20 | 42,80 | 43,00 | -0,23% | 10,00 |
| 08.05.2025 | 42,90 | 43,60 | 42,70 | 43,10 | 0,94% | 1,00 |
| 07.05.2025 | 42,70 | 43,00 | 42,50 | 42,70 | 0,71% | 1,00 |
| 06.05.2025 | 42,40 | 42,80 | 42,00 | 42,40 | -0,24% | 310,00 |
| 05.05.2025 | 42,50 | 43,20 | 41,60 | 42,50 | -0,47% | 32,00 |