47,100€
-0,21%
Echtzeit-Aktienkurs CNA Financial Corp
Bid:
Ask:
Aktienkurse zur CNA Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 47,20 | 47,80 | 46,80 | 47,10 | -0,21% | 2.135,00 |
| 20.02.2025 | 47,10 | 47,40 | 46,80 | 47,20 | -0,42% | 17,00 |
| 19.02.2025 | 47,10 | 47,50 | 47,00 | 47,40 | 0,42% | 389,00 |
| 18.02.2025 | 46,70 | 47,30 | 46,40 | 47,20 | 1,94% | 188,00 |
| 17.02.2025 | 46,20 | 46,40 | 46,20 | 46,30 | -0,22% | 47,00 |
| 14.02.2025 | 47,10 | 47,40 | 46,30 | 46,40 | -1,69% | 335,00 |
| 13.02.2025 | 46,70 | 47,50 | 46,60 | 47,20 | 0,85% | 126,00 |
| 12.02.2025 | 47,20 | 47,90 | 46,60 | 46,80 | -0,85% | 45,00 |
| 11.02.2025 | 48,00 | 48,40 | 45,50 | 47,20 | -1,87% | 2.201,00 |
| 10.02.2025 | 47,50 | 49,90 | 47,20 | 48,10 | 1,48% | 2.212,00 |
| 07.02.2025 | 47,70 | 48,00 | 47,40 | 47,40 | -0,84% | 517,00 |
| 06.02.2025 | 47,10 | 47,90 | 47,10 | 47,80 | 1,70% | 10,00 |
| 05.02.2025 | 46,70 | 47,10 | 46,40 | 47,00 | 0,21% | 3,00 |
| 04.02.2025 | 47,40 | 47,50 | 46,80 | 46,90 | -1,26% | 35,00 |
| 03.02.2025 | 47,10 | 47,80 | 46,80 | 47,50 | 0,42% | 94,00 |
| 31.01.2025 | 47,70 | 47,70 | 47,00 | 47,30 | -0,63% | - |
| 30.01.2025 | 47,70 | 48,00 | 47,20 | 47,60 | -0,83% | 41,00 |
| 29.01.2025 | 47,40 | 48,00 | 47,20 | 48,00 | 1,05% | 40,00 |
| 28.01.2025 | 47,90 | 48,20 | 47,10 | 47,50 | -0,63% | 225,00 |
| 27.01.2025 | 46,20 | 48,00 | 45,90 | 47,80 | 3,24% | 490,00 |
| 24.01.2025 | 46,00 | 46,40 | 45,60 | 46,30 | 0,43% | 111,00 |
| 23.01.2025 | 46,20 | 46,60 | 45,80 | 46,10 | -0,22% | 191,00 |
| 22.01.2025 | 46,90 | 47,40 | 46,20 | 46,20 | -1,28% | 50,00 |
| 21.01.2025 | 47,30 | 47,60 | 46,80 | 46,80 | -1,06% | 2.000,00 |
| 20.01.2025 | 47,60 | 47,80 | 47,30 | 47,30 | -0,84% | 10,00 |
| 17.01.2025 | 47,40 | 47,80 | 47,30 | 47,70 | 0,85% | 120,00 |
| 16.01.2025 | 46,80 | 47,50 | 46,60 | 47,30 | 1,28% | 58,00 |
| 15.01.2025 | 46,00 | 46,80 | 45,90 | 46,70 | 1,74% | 6,00 |
| 14.01.2025 | 45,20 | 46,10 | 45,10 | 45,90 | 1,32% | 6,00 |
| 13.01.2025 | 44,80 | 45,60 | 44,70 | 45,30 | 1,34% | 40,00 |
| 10.01.2025 | 46,20 | 46,20 | 44,60 | 44,70 | -3,04% | 115,00 |
| 09.01.2025 | 46,10 | 46,20 | 46,00 | 46,10 | 0,22% | - |
| 08.01.2025 | 45,90 | 46,40 | 45,60 | 46,00 | 0,22% | 11,00 |
| 07.01.2025 | 45,20 | 45,90 | 45,10 | 45,90 | 1,32% | 104,00 |
| 06.01.2025 | 46,40 | 46,40 | 45,10 | 45,30 | -2,37% | 131,00 |
| 03.01.2025 | 46,80 | 47,40 | 46,30 | 46,40 | -0,85% | 562,00 |
| 02.01.2025 | 47,20 | 47,40 | 46,70 | 46,80 | 1,96% | 67,00 |
| 30.12.2024 | 46,30 | 46,40 | 45,90 | 45,90 | -1,08% | 1,00 |
| 27.12.2024 | 47,00 | 47,00 | 46,30 | 46,40 | 0,43% | 15,00 |
| 23.12.2024 | 46,30 | 47,00 | 46,00 | 46,20 | -0,22% | 216,00 |
| 20.12.2024 | 45,90 | 46,60 | 45,50 | 46,30 | 0,87% | 18,00 |
| 19.12.2024 | 45,40 | 46,30 | 45,40 | 45,90 | 0,88% | - |
| 18.12.2024 | 46,10 | 46,60 | 45,40 | 45,50 | -1,30% | 110,00 |
| 17.12.2024 | 46,20 | 46,40 | 45,80 | 46,10 | -0,43% | 1,00 |
| 16.12.2024 | 46,50 | 46,80 | 46,30 | 46,30 | -0,43% | 14,00 |
| 13.12.2024 | 46,20 | 46,80 | 45,80 | 46,50 | 0,65% | - |
| 12.12.2024 | 46,00 | 46,70 | 45,80 | 46,20 | 0,00% | 30,00 |
| 11.12.2024 | 45,90 | 46,40 | 45,60 | 46,20 | 0,87% | 44,00 |
| 10.12.2024 | 46,60 | 46,80 | 45,70 | 45,80 | -2,14% | 15,00 |
| 09.12.2024 | 47,80 | 47,90 | 46,60 | 46,80 | -1,27% | 65,00 |
| 06.12.2024 | 48,20 | 48,20 | 47,30 | 47,40 | -1,66% | - |
| 05.12.2024 | 47,40 | 48,60 | 47,00 | 48,20 | 1,69% | - |
| 04.12.2024 | 47,10 | 47,40 | 46,80 | 47,40 | 1,07% | - |
| 03.12.2024 | 47,40 | 47,50 | 46,80 | 46,90 | -1,26% | 42,00 |
| 02.12.2024 | 47,80 | 48,20 | 47,30 | 47,50 | -0,42% | 33,00 |
| 29.11.2024 | 47,70 | 47,90 | 47,40 | 47,70 | 0,00% | 3,00 |
| 28.11.2024 | 47,70 | 47,80 | 47,60 | 47,70 | 0,21% | - |
| 27.11.2024 | 47,80 | 47,80 | 47,40 | 47,60 | -0,42% | - |
| 26.11.2024 | 47,50 | 47,80 | 47,00 | 47,80 | 1,06% | 76,00 |
| 25.11.2024 | 47,60 | 48,20 | 47,20 | 47,30 | -0,63% | 1,00 |
| 22.11.2024 | 47,00 | 47,80 | 46,80 | 47,60 | 1,49% | 1.041,00 |
| 21.11.2024 | 46,30 | 47,20 | 46,20 | 46,90 | 1,30% | - |
| 20.11.2024 | 46,00 | 46,50 | 45,80 | 46,30 | 0,87% | - |
| 19.11.2024 | 46,20 | 46,40 | 45,30 | 45,90 | -0,65% | 60,00 |
| 18.11.2024 | 46,10 | 46,50 | 45,60 | 46,20 | -0,43% | 101,00 |
| 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% | - |