46,600€
1,53%
Echtzeit-Aktienkurs CNA Financial Corp.
Bid:
Ask:
Aktienkurse zur CNA Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 45,70 | 46,50 | 45,50 | 46,40 | 1,09% | 5,00 |
| 14.11.2024 | 45,70 | 46,10 | 45,40 | 45,90 | 0,44% | - |
| 13.11.2024 | 45,40 | 46,00 | 44,40 | 45,70 | 0,44% | 405,00 |
| 12.11.2024 | 45,50 | 46,00 | 45,40 | 45,50 | 0,00% | 33,00 |
| 11.11.2024 | 46,10 | 46,80 | 45,30 | 45,50 | -1,09% | - |
| 08.11.2024 | 45,20 | 46,10 | 45,00 | 46,00 | 2,00% | - |
| 07.11.2024 | 45,80 | 45,80 | 44,90 | 45,10 | -1,31% | 110,00 |
| 06.11.2024 | 45,00 | 46,20 | 45,00 | 45,70 | 5,30% | - |
| 05.11.2024 | 43,10 | 43,50 | 42,60 | 43,40 | 0,93% | - |
| 04.11.2024 | 43,60 | 44,40 | 42,40 | 43,00 | -2,05% | 51,00 |
| 01.11.2024 | 44,10 | 44,50 | 43,90 | 43,90 | -0,45% | 116,00 |
| 31.10.2024 | 44,50 | 44,80 | 44,00 | 44,10 | -1,12% | 268,00 |
| 30.10.2024 | 44,70 | 45,30 | 44,50 | 44,60 | -0,45% | - |
| 29.10.2024 | 45,30 | 45,60 | 44,80 | 44,80 | -1,32% | - |
| 28.10.2024 | 45,30 | 45,60 | 45,00 | 45,40 | 0,89% | - |
| 25.10.2024 | 45,80 | 46,00 | 44,90 | 45,00 | -1,75% | - |
| 24.10.2024 | 45,90 | 46,10 | 45,60 | 45,80 | -0,65% | 87,00 |
| 23.10.2024 | 45,70 | 46,40 | 45,50 | 46,10 | 0,44% | 49,00 |
| 22.10.2024 | 46,00 | 46,20 | 45,00 | 45,90 | 0,00% | 14,00 |
| 21.10.2024 | 46,90 | 47,20 | 45,90 | 45,90 | -1,71% | 130,00 |
| 18.10.2024 | 46,80 | 46,80 | 46,40 | 46,70 | -0,21% | 75,00 |
| 17.10.2024 | 46,20 | 46,90 | 45,80 | 46,80 | 1,52% | 13,00 |
| 16.10.2024 | 45,40 | 46,20 | 45,20 | 46,10 | 1,32% | 463,00 |
| 15.10.2024 | 45,50 | 46,00 | 45,10 | 45,50 | 0,44% | 32,00 |
| 14.10.2024 | 44,90 | 45,40 | 44,60 | 45,30 | 1,12% | 31,00 |
| 11.10.2024 | 44,40 | 45,20 | 44,30 | 44,80 | 0,67% | - |
| 10.10.2024 | 44,20 | 44,80 | 44,10 | 44,50 | 0,68% | - |
| 09.10.2024 | 42,90 | 44,30 | 42,90 | 44,20 | 3,03% | - |
| 08.10.2024 | 42,50 | 43,20 | 42,50 | 42,90 | 0,47% | 29,00 |
| 07.10.2024 | 44,10 | 44,20 | 42,50 | 42,70 | -3,17% | 25,00 |
| 04.10.2024 | 43,40 | 44,30 | 43,40 | 44,10 | 1,38% | 100,00 |
| 03.10.2024 | 44,00 | 44,00 | 43,40 | 43,50 | -1,14% | 116,00 |
| 02.10.2024 | 44,40 | 44,60 | 44,00 | 44,00 | -0,68% | 46,00 |
| 01.10.2024 | 43,90 | 44,60 | 43,90 | 44,30 | 0,91% | 4,00 |
| 30.09.2024 | 43,80 | 44,00 | 43,40 | 43,90 | 0,00% | - |
| 27.09.2024 | 43,80 | 44,10 | 43,60 | 43,90 | 0,46% | 530,00 |
| 26.09.2024 | 43,70 | 43,90 | 43,40 | 43,70 | 0,23% | 7,00 |
| 25.09.2024 | 43,50 | 44,00 | 43,40 | 43,60 | -0,23% | 57,00 |
| 24.09.2024 | 44,80 | 44,80 | 43,70 | 43,70 | -2,24% | 1,00 |
| 23.09.2024 | 43,50 | 44,70 | 43,30 | 44,70 | 2,05% | 3,00 |
| 20.09.2024 | 44,90 | 45,30 | 43,80 | 43,80 | -2,67% | 255,00 |
| 19.09.2024 | 45,30 | 45,50 | 44,70 | 45,00 | -0,22% | - |
| 18.09.2024 | 45,20 | 45,20 | 44,80 | 45,10 | 0,00% | 44,00 |
| 17.09.2024 | 45,40 | 45,60 | 44,90 | 45,10 | -0,88% | - |
| 16.09.2024 | 45,30 | 45,60 | 45,20 | 45,50 | 0,44% | 4,00 |
| 13.09.2024 | 45,10 | 45,50 | 45,00 | 45,30 | 0,44% | 5,00 |
| 12.09.2024 | 45,00 | 45,40 | 44,60 | 45,10 | 0,45% | 35,00 |
| 11.09.2024 | 45,90 | 46,30 | 44,80 | 44,90 | -2,60% | - |
| 10.09.2024 | 46,70 | 47,00 | 45,90 | 46,10 | -1,50% | 1,00 |
| 09.09.2024 | 46,20 | 47,00 | 45,90 | 46,80 | 1,52% | 28,00 |
| 06.09.2024 | 46,10 | 46,60 | 45,80 | 46,10 | -0,22% | 75,00 |
| 05.09.2024 | 46,80 | 47,00 | 45,90 | 46,20 | -1,49% | 100,00 |
| 04.09.2024 | 46,60 | 47,20 | 46,60 | 46,90 | 0,21% | - |
| 03.09.2024 | 46,80 | 47,40 | 46,60 | 46,80 | 0,00% | 1,00 |
| 02.09.2024 | 47,00 | 47,20 | 46,60 | 46,80 | -0,21% | 69,00 |
| 30.08.2024 | 46,80 | 47,20 | 46,60 | 46,90 | 0,21% | - |
| 29.08.2024 | 46,60 | 47,10 | 46,40 | 46,80 | 0,43% | 175,00 |
| 28.08.2024 | 46,10 | 46,90 | 46,00 | 46,60 | 1,30% | 477,00 |
| 27.08.2024 | 45,90 | 46,20 | 45,60 | 46,00 | 0,22% | 47,00 |
| 26.08.2024 | 45,40 | 46,30 | 45,40 | 45,90 | 1,10% | 35,00 |
| 23.08.2024 | 45,00 | 45,40 | 44,90 | 45,40 | 1,11% | 4,00 |
| 22.08.2024 | 44,50 | 45,00 | 44,40 | 44,90 | 0,90% | - |
| 21.08.2024 | 44,60 | 44,70 | 44,20 | 44,50 | -0,22% | - |
| 20.08.2024 | 45,10 | 45,10 | 44,50 | 44,60 | -0,67% | - |
| 19.08.2024 | 44,70 | 45,20 | 44,40 | 44,90 | 0,22% | 101,00 |
| 16.08.2024 | 44,50 | 45,00 | 44,20 | 44,80 | 0,67% | - |
| 15.08.2024 | 44,30 | 44,90 | 44,20 | 44,50 | 0,91% | 69,00 |
| 14.08.2024 | 43,70 | 44,20 | 43,40 | 44,10 | 0,92% | 35,00 |
| 13.08.2024 | 44,00 | 44,10 | 43,50 | 43,70 | -0,68% | - |
| 12.08.2024 | 44,70 | 45,20 | 43,90 | 44,00 | -2,22% | 25,00 |
| 09.08.2024 | 44,50 | 45,20 | 44,40 | 45,00 | 1,12% | 107,00 |
| 08.08.2024 | 44,10 | 44,70 | 43,60 | 44,50 | 0,68% | 1,00 |
| 07.08.2024 | 44,70 | 45,00 | 44,10 | 44,20 | -0,23% | 46,00 |
| 06.08.2024 | 44,30 | 44,70 | 43,40 | 44,30 | 1,14% | 25,00 |
| 05.08.2024 | 44,10 | 44,20 | 42,80 | 43,80 | -2,23% | 120,00 |
| 02.08.2024 | 45,20 | 45,40 | 44,50 | 44,80 | -1,54% | 5,00 |
| 01.08.2024 | 45,50 | 46,00 | 45,10 | 45,50 | 0,22% | 3,00 |
| 31.07.2024 | 46,00 | 46,20 | 45,30 | 45,40 | -1,52% | 136,00 |
| 30.07.2024 | 45,50 | 46,20 | 45,00 | 46,10 | 1,10% | - |
| 29.07.2024 | 44,80 | 46,90 | 44,80 | 45,60 | 1,79% | - |
| 26.07.2024 | 44,10 | 45,00 | 44,10 | 44,80 | 1,59% | - |
| 25.07.2024 | 43,50 | 44,50 | 43,40 | 44,10 | 1,38% | 300,00 |
| 24.07.2024 | 43,50 | 43,80 | 43,20 | 43,50 | 0,00% | 323,00 |
| 23.07.2024 | 43,40 | 43,80 | 43,40 | 43,50 | 0,00% | 1,00 |
| 22.07.2024 | 43,50 | 43,80 | 43,30 | 43,50 | 0,00% | 230,00 |
| 19.07.2024 | 44,90 | 45,20 | 43,30 | 43,50 | -3,12% | 10,00 |
| 18.07.2024 | 44,60 | 45,40 | 44,40 | 44,90 | 0,90% | - |
| 17.07.2024 | 43,90 | 45,00 | 43,60 | 44,50 | 1,14% | 50,00 |
| 16.07.2024 | 43,60 | 44,40 | 43,20 | 44,00 | 1,15% | 266,00 |
| 15.07.2024 | 43,60 | 44,00 | 43,40 | 43,50 | 0,00% | 156,00 |
| 12.07.2024 | 43,20 | 43,60 | 42,90 | 43,50 | 0,69% | - |
| 11.07.2024 | 42,60 | 43,30 | 42,20 | 43,20 | 1,41% | 93,00 |
| 10.07.2024 | 42,00 | 42,60 | 41,90 | 42,60 | 1,43% | - |
| 09.07.2024 | 41,60 | 42,40 | 41,40 | 42,00 | 1,20% | - |
| 08.07.2024 | 41,30 | 42,00 | 41,30 | 41,50 | 0,48% | 1,00 |
| 05.07.2024 | 41,80 | 42,00 | 41,10 | 41,30 | -1,43% | - |
| 04.07.2024 | 41,90 | 42,00 | 41,90 | 41,90 | 0,00% | 72,00 |
| 03.07.2024 | 42,30 | 42,30 | 41,90 | 41,90 | -0,95% | 220,00 |
| 02.07.2024 | 42,50 | 42,70 | 42,00 | 42,30 | -0,47% | 1,00 |
| 01.07.2024 | 42,90 | 43,50 | 42,50 | 42,50 | -1,39% | 167,00 |