38,600€
-0,77%
Echtzeit-Aktienkurs CNA Financial Corp
Bid:
Ask:
Aktienkurse zur CNA Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.05.2025 | 41,80 | 42,80 | 41,60 | 42,70 | 0,47% | 2,00 |
| 30.04.2025 | 42,50 | 42,70 | 41,70 | 42,50 | -0,23% | 13,00 |
| 29.04.2025 | 41,80 | 42,70 | 41,60 | 42,60 | 2,16% | - |
| 28.04.2025 | 41,40 | 42,10 | 41,40 | 41,70 | 0,24% | 4,00 |
| 25.04.2025 | 42,50 | 42,50 | 41,30 | 41,60 | -1,42% | 175,00 |
| 24.04.2025 | 42,30 | 42,50 | 42,00 | 42,20 | -0,94% | 1.200,00 |
| 23.04.2025 | 42,70 | 43,10 | 42,20 | 42,60 | 1,19% | 119,00 |
| 22.04.2025 | 40,60 | 42,20 | 40,50 | 42,10 | 0,00% | 1,00 |
| 17.04.2025 | 42,40 | 42,50 | 41,50 | 42,10 | 0,48% | 3,00 |
| 16.04.2025 | 42,20 | 42,90 | 41,80 | 41,90 | -2,33% | 5,00 |
| 15.04.2025 | 42,60 | 43,20 | 42,50 | 42,90 | 0,47% | 14,00 |
| 14.04.2025 | 41,90 | 43,10 | 41,90 | 42,70 | 1,67% | - |
| 11.04.2025 | 42,80 | 42,90 | 41,20 | 42,00 | -1,41% | - |
| 10.04.2025 | 43,80 | 43,90 | 41,80 | 42,60 | -3,18% | - |
| 09.04.2025 | 40,60 | 44,40 | 40,10 | 44,00 | 5,77% | 114,00 |
| 08.04.2025 | 41,70 | 43,20 | 41,10 | 41,60 | 0,73% | 290,00 |
| 07.04.2025 | 41,40 | 42,80 | 40,00 | 41,30 | -3,73% | 251,00 |
| 04.04.2025 | 45,70 | 45,90 | 42,60 | 42,90 | -6,94% | 500,00 |
| 03.04.2025 | 45,30 | 46,40 | 44,30 | 46,10 | -1,50% | 191,00 |
| 02.04.2025 | 47,20 | 47,20 | 45,90 | 46,80 | -0,85% | 2,00 |
| 01.04.2025 | 46,90 | 47,50 | 46,40 | 47,20 | 0,21% | 69,00 |
| 31.03.2025 | 46,30 | 47,20 | 46,20 | 47,10 | 1,51% | 35,00 |
| 28.03.2025 | 47,10 | 47,60 | 46,40 | 46,40 | -1,69% | 41,00 |
| 27.03.2025 | 46,80 | 47,30 | 46,40 | 47,20 | 1,29% | 781,00 |
| 26.03.2025 | 46,20 | 46,90 | 46,10 | 46,60 | 0,87% | - |
| 25.03.2025 | 46,20 | 46,40 | 45,50 | 46,20 | 0,22% | 200,00 |
| 24.03.2025 | 45,20 | 46,20 | 45,20 | 46,10 | 1,99% | 220,00 |
| 21.03.2025 | 45,30 | 45,70 | 45,10 | 45,20 | -0,22% | - |
| 20.03.2025 | 45,30 | 45,90 | 45,30 | 45,30 | 0,44% | 260,00 |
| 19.03.2025 | 44,90 | 45,20 | 44,80 | 45,10 | 0,67% | - |
| 18.03.2025 | 45,10 | 45,70 | 44,70 | 44,80 | -0,88% | 271,00 |
| 17.03.2025 | 44,70 | 45,50 | 44,50 | 45,20 | 0,22% | 19,00 |
| 14.03.2025 | 44,40 | 45,10 | 44,00 | 45,10 | 1,81% | 30,00 |
| 13.03.2025 | 43,60 | 44,60 | 43,60 | 44,30 | 1,37% | - |
| 12.03.2025 | 44,10 | 44,30 | 43,40 | 43,70 | -0,46% | - |
| 11.03.2025 | 44,20 | 44,30 | 43,20 | 43,90 | -0,90% | - |
| 10.03.2025 | 44,70 | 45,30 | 44,20 | 44,30 | -0,67% | 1.289,00 |
| 07.03.2025 | 44,50 | 44,90 | 44,20 | 44,60 | -0,22% | 15,00 |
| 06.03.2025 | 44,70 | 44,80 | 44,00 | 44,70 | -0,45% | - |
| 05.03.2025 | 45,80 | 45,80 | 44,60 | 44,90 | -1,54% | 630,00 |
| 04.03.2025 | 47,50 | 47,80 | 45,60 | 45,60 | -4,00% | 115,00 |
| 03.03.2025 | 47,00 | 47,50 | 46,40 | 47,50 | 0,85% | 1.545,00 |
| 28.02.2025 | 46,60 | 47,10 | 46,20 | 47,10 | 0,86% | 25,00 |
| 27.02.2025 | 45,90 | 46,70 | 45,80 | 46,70 | 1,97% | - |
| 26.02.2025 | 46,40 | 46,50 | 45,70 | 45,80 | -1,29% | 234,00 |
| 25.02.2025 | 45,50 | 46,50 | 45,20 | 46,40 | 1,98% | 1,00 |
| 24.02.2025 | 44,70 | 45,70 | 44,30 | 45,50 | -3,40% | 182,00 |
| 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 |