43,670€
0,67%
Echtzeit-Aktienkurs CNA Financial Corp
Bid:
Ask:
Aktienkurse zur CNA Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 43,46 | 43,76 | 43,38 | 43,63 | 0,58% | - |
| 11.11.2026 | 43,26 | 43,56 | 42,67 | 43,38 | 0,91% | - |
| 10.11.2026 | 42,41 | 43,31 | 42,20 | 42,99 | 1,70% | - |
| 09.11.2026 | 42,65 | 42,96 | 41,86 | 42,27 | -0,61% | 263,00 |
| 06.11.2026 | 42,66 | 43,06 | 42,13 | 42,53 | -0,40% | 25,00 |
| 05.11.2026 | 42,79 | 44,01 | 42,59 | 42,70 | -0,12% | - |
| 04.11.2026 | 42,07 | 42,95 | 42,07 | 42,75 | 0,97% | - |
| 03.11.2026 | 42,58 | 42,76 | 42,16 | 42,34 | -2,08% | 48,00 |
| 02.11.2026 | 43,67 | 43,96 | 41,42 | 43,24 | -1,01% | 3,00 |
| 30.10.2026 | 44,24 | 44,24 | 43,62 | 43,68 | 0,09% | 20,00 |
| 29.10.2026 | 43,13 | 44,02 | 42,73 | 43,64 | 1,09% | - |
| 28.10.2026 | 43,06 | 43,50 | 43,00 | 43,17 | 0,05% | 5,00 |
| 27.10.2026 | 43,51 | 43,74 | 42,92 | 43,15 | -0,80% | 11,00 |
| 26.10.2026 | 43,22 | 43,71 | 43,20 | 43,50 | 0,35% | - |
| 23.10.2026 | 43,93 | 44,24 | 43,23 | 43,35 | -0,78% | 1,00 |
| 22.10.2026 | 42,80 | 43,96 | 42,68 | 43,69 | 1,68% | 23,00 |
| 21.10.2026 | 43,14 | 43,50 | 42,32 | 42,97 | 0,33% | 1,00 |
| 20.10.2026 | 42,63 | 43,38 | 42,54 | 42,83 | 0,59% | - |
| 19.10.2026 | 42,87 | 42,90 | 42,35 | 42,58 | 0,12% | - |
| 16.10.2026 | 42,20 | 42,70 | 41,97 | 42,53 | 0,73% | - |
| 15.10.2026 | 42,12 | 43,14 | 42,08 | 42,22 | 0,74% | - |
| 14.10.2026 | 41,75 | 41,93 | 41,59 | 41,91 | 0,24% | - |
| 13.10.2026 | 41,89 | 42,11 | 41,77 | 41,81 | -0,12% | - |
| 12.10.2026 | 41,32 | 41,91 | 41,21 | 41,86 | 1,06% | - |
| 09.10.2026 | 41,61 | 41,74 | 41,27 | 41,42 | -0,70% | - |
| 08.10.2026 | 40,88 | 41,87 | 40,58 | 41,71 | 1,53% | - |
| 07.10.2026 | 41,09 | 41,61 | 40,95 | 41,08 | -0,17% | - |
| 06.10.2026 | 41,28 | 41,57 | 40,90 | 41,15 | -0,77% | - |
| 05.10.2026 | 41,37 | 41,55 | 41,17 | 41,47 | 1,49% | - |
| 02.10.2026 | 40,92 | 41,24 | 40,78 | 40,86 | 0,67% | - |
| 01.10.2026 | 39,82 | 40,74 | 39,49 | 40,59 | 2,04% | 2,00 |
| 30.09.2026 | 40,68 | 40,73 | 39,73 | 39,78 | -1,22% | 50,00 |
| 29.09.2026 | 39,95 | 40,45 | 39,73 | 40,27 | 0,32% | 1,00 |
| 28.09.2026 | 40,27 | 40,74 | 40,13 | 40,14 | -0,30% | - |
| 25.09.2026 | 40,60 | 40,66 | 40,14 | 40,26 | -0,94% | - |
| 24.09.2026 | 41,30 | 41,75 | 40,61 | 40,64 | -2,35% | - |
| 23.09.2026 | 41,59 | 42,53 | 41,45 | 41,62 | -0,34% | - |
| 22.09.2026 | 41,67 | 42,09 | 41,07 | 41,76 | -0,31% | 40,00 |
| 21.09.2026 | 42,02 | 42,38 | 41,78 | 41,89 | -0,07% | - |
| 18.09.2026 | 42,05 | 42,11 | 41,65 | 41,92 | 0,12% | - |
| 17.09.2026 | 42,19 | 43,22 | 41,61 | 41,87 | -0,05% | 597,00 |
| 16.09.2026 | 42,03 | 42,25 | 41,43 | 41,89 | 0,77% | - |
| 15.09.2026 | 41,57 | 41,65 | 41,25 | 41,57 | 0,00% | - |
| 14.09.2026 | 41,20 | 42,12 | 41,08 | 41,57 | 1,74% | - |
| 11.09.2026 | 41,04 | 42,02 | 40,67 | 40,86 | 0,49% | 505,00 |
| 10.09.2026 | 40,88 | 41,29 | 40,54 | 40,66 | -0,78% | 25,00 |
| 09.09.2026 | 41,06 | 41,14 | 40,36 | 40,98 | -0,68% | 355,00 |
| 08.09.2026 | 41,36 | 41,70 | 41,02 | 41,26 | -0,39% | 1,00 |
| 07.09.2026 | 41,56 | 41,96 | 41,37 | 41,42 | -1,12% | 18,00 |
| 04.09.2026 | 42,25 | 42,66 | 41,73 | 41,89 | -0,92% | 52,00 |
| 03.09.2026 | 41,93 | 42,31 | 41,83 | 42,28 | 1,61% | 103,00 |
| 02.09.2026 | 42,03 | 42,34 | 41,46 | 41,61 | -0,53% | - |
| 01.09.2026 | 41,89 | 42,31 | 41,61 | 41,83 | -0,26% | 172,00 |
| 31.08.2026 | 42,45 | 42,51 | 41,81 | 41,94 | -1,18% | - |
| 28.08.2026 | 42,03 | 42,45 | 41,90 | 42,44 | 1,24% | - |
| 27.08.2026 | 42,48 | 42,53 | 41,42 | 41,92 | -1,16% | - |
| 26.08.2026 | 42,11 | 42,61 | 42,03 | 42,41 | 0,50% | - |
| 25.08.2026 | 42,62 | 42,82 | 41,92 | 42,20 | -1,06% | 897,00 |
| 24.08.2026 | 41,93 | 43,08 | 41,87 | 42,65 | 1,50% | 228,00 |
| 21.08.2026 | 42,35 | 42,75 | 41,94 | 42,02 | -1,66% | 248,00 |
| 20.08.2026 | 42,68 | 42,97 | 42,33 | 42,73 | -0,28% | - |
| 19.08.2026 | 43,38 | 43,52 | 42,75 | 42,85 | -1,58% | - |
| 18.08.2026 | 43,12 | 44,00 | 43,07 | 43,54 | 0,76% | - |
| 17.08.2026 | 43,59 | 44,21 | 43,15 | 43,21 | -2,33% | - |
| 14.08.2026 | 44,34 | 44,34 | 44,00 | 44,24 | 0,48% | - |
| 13.08.2026 | 44,01 | 44,34 | 43,89 | 44,03 | -0,16% | - |
| 12.08.2026 | 44,07 | 44,52 | 43,82 | 44,10 | -0,81% | 354,00 |
| 11.08.2026 | 44,41 | 44,82 | 43,80 | 44,46 | 0,41% | 5,00 |
| 10.08.2026 | 45,00 | 45,04 | 44,20 | 44,28 | -2,19% | 440,00 |
| 07.08.2026 | 45,59 | 45,71 | 44,78 | 45,27 | -0,66% | 3,00 |
| 06.08.2026 | 45,43 | 45,72 | 45,27 | 45,57 | 0,55% | - |
| 05.08.2026 | 46,07 | 46,48 | 45,23 | 45,32 | -1,56% | 37,00 |
| 04.08.2026 | 46,66 | 47,19 | 45,25 | 46,04 | -1,07% | 1,00 |
| 03.08.2026 | 45,75 | 47,13 | 45,26 | 46,54 | 2,31% | 3,00 |
| 31.07.2026 | 46,51 | 46,63 | 45,49 | 45,49 | -1,52% | - |
| 30.07.2026 | 48,17 | 48,78 | 46,04 | 46,19 | -4,37% | 25,00 |
| 29.07.2026 | 48,47 | 48,83 | 48,00 | 48,30 | -0,31% | 144,00 |
| 28.07.2026 | 47,66 | 48,94 | 47,22 | 48,45 | 1,47% | 90,00 |
| 27.07.2026 | 47,44 | 47,99 | 46,71 | 47,75 | 1,42% | 15,00 |
| 24.07.2026 | 45,89 | 47,12 | 45,74 | 47,08 | 3,13% | - |
| 23.07.2026 | 45,28 | 46,02 | 44,80 | 45,65 | 0,88% | 1,00 |
| 22.07.2026 | 46,09 | 46,13 | 45,20 | 45,25 | -1,44% | - |
| 21.07.2026 | 46,50 | 46,54 | 45,57 | 45,91 | -0,82% | 50,00 |
| 20.07.2026 | 45,61 | 46,44 | 45,57 | 46,29 | 1,47% | 75,00 |
| 17.07.2026 | 44,64 | 46,25 | 44,54 | 45,62 | 1,85% | - |
| 16.07.2026 | 43,61 | 44,97 | 43,51 | 44,79 | 2,26% | - |
| 15.07.2026 | 44,55 | 45,28 | 43,36 | 43,80 | -1,82% | - |
| 14.07.2026 | 45,53 | 45,54 | 44,48 | 44,61 | -2,06% | 824,00 |
| 13.07.2026 | 44,84 | 45,66 | 44,75 | 45,55 | 1,27% | - |
| 10.07.2026 | 44,49 | 45,03 | 44,38 | 44,98 | 1,51% | - |
| 09.07.2026 | 45,13 | 45,34 | 44,08 | 44,31 | -1,31% | 1,00 |
| 08.07.2026 | 45,26 | 45,26 | 44,78 | 44,90 | -1,08% | - |
| 07.07.2026 | 45,20 | 46,23 | 44,20 | 45,39 | 1,29% | 430,00 |
| 06.07.2026 | 44,77 | 45,05 | 44,44 | 44,81 | 0,20% | 2,00 |
| 03.07.2026 | 44,79 | 44,81 | 44,58 | 44,72 | 1,34% | - |
| 02.07.2026 | 43,57 | 44,26 | 43,31 | 44,13 | 1,57% | - |
| 01.07.2026 | 42,49 | 43,63 | 42,12 | 43,45 | 2,00% | 5,00 |
| 30.06.2026 | 43,00 | 43,48 | 42,51 | 42,60 | 0,26% | 15,00 |
| 29.06.2026 | 42,65 | 42,71 | 42,20 | 42,49 | 0,52% | 150,00 |
| 26.06.2026 | 41,16 | 42,36 | 40,90 | 42,27 | 3,10% | 70,00 |