44,400€
-1,11%
Echtzeit-Aktienkurs CNA Financial Corp.
Bid:
Ask:
Aktienkurse zur CNA Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 45,13 | 45,34 | 44,48 | 44,59 | -0,69% | - |
| 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 |
| 25.06.2026 | 41,30 | 41,86 | 40,74 | 41,00 | -1,58% | - |
| 24.06.2026 | 41,24 | 41,80 | 41,14 | 41,66 | 3,97% | 165,00 |
| 22.06.2026 | 38,83 | 40,25 | 38,79 | 40,07 | 3,27% | 169,00 |
| 19.06.2026 | 38,85 | 38,88 | 38,70 | 38,80 | -0,89% | - |
| 18.06.2026 | 39,50 | 39,75 | 39,06 | 39,15 | -0,23% | 150,00 |
| 17.06.2026 | 39,21 | 39,24 | 39,20 | 39,24 | 0,18% | - |
| 16.06.2026 | 38,79 | 39,35 | 38,44 | 39,17 | 1,32% | 1,00 |
| 15.06.2026 | 39,24 | 40,04 | 38,61 | 38,66 | -0,21% | 133,00 |
| 12.06.2026 | 38,81 | 39,07 | 38,49 | 38,74 | -1,10% | - |
| 11.06.2026 | 38,92 | 39,34 | 38,86 | 39,17 | 0,72% | - |
| 10.06.2026 | 38,01 | 39,06 | 37,71 | 38,89 | 2,23% | - |
| 09.06.2026 | 37,56 | 38,04 | 37,45 | 38,04 | 0,82% | - |
| 08.06.2026 | 37,73 | 37,79 | 37,72 | 37,73 | 0,00% | - |
| 05.06.2026 | 36,25 | 37,78 | 36,18 | 37,73 | 4,17% | 30,00 |
| 04.06.2026 | 36,11 | 36,84 | 36,11 | 36,22 | -0,30% | - |
| 03.06.2026 | 36,29 | 36,55 | 36,17 | 36,33 | -0,03% | - |
| 02.06.2026 | 35,89 | 36,34 | 35,54 | 36,34 | 1,03% | 138,00 |
| 01.06.2026 | 36,11 | 36,47 | 35,92 | 35,97 | -1,05% | - |
| 29.05.2026 | 36,38 | 36,56 | 36,10 | 36,35 | -1,33% | 125,00 |
| 28.05.2026 | 36,86 | 36,88 | 36,84 | 36,84 | 0,11% | - |
| 27.05.2026 | 37,63 | 37,86 | 36,80 | 36,80 | -3,21% | - |
| 26.05.2026 | 38,12 | 38,14 | 38,00 | 38,02 | -0,50% | - |
| 25.05.2026 | 38,13 | 38,23 | 38,11 | 38,21 | 0,32% | - |
| 22.05.2026 | 38,27 | 38,55 | 37,94 | 38,09 | -0,05% | - |
| 21.05.2026 | 38,18 | 38,38 | 37,75 | 38,11 | -0,34% | - |
| 20.05.2026 | 38,13 | 38,34 | 37,94 | 38,24 | 0,50% | - |
| 19.05.2026 | 38,08 | 38,98 | 37,69 | 38,05 | 0,50% | 122,00 |
| 18.05.2026 | 36,92 | 37,86 | 36,60 | 37,86 | 0,32% | 3,00 |
| 15.05.2026 | 37,09 | 37,79 | 36,00 | 37,74 | 2,22% | 1.141,00 |
| 14.05.2026 | 36,53 | 37,20 | 36,49 | 36,92 | 1,62% | - |
| 13.05.2026 | 36,94 | 37,25 | 36,29 | 36,33 | -1,86% | - |
| 12.05.2026 | 36,64 | 37,02 | 36,52 | 37,02 | 1,09% | - |
| 11.05.2026 | 36,98 | 37,32 | 36,56 | 36,62 | -1,19% | - |
| 08.05.2026 | 37,28 | 37,33 | 36,80 | 37,06 | -0,43% | 1,00 |
| 07.05.2026 | 37,04 | 37,44 | 36,84 | 37,22 | -0,05% | 111,00 |
| 06.05.2026 | 38,05 | 38,40 | 37,18 | 37,24 | -2,21% | 35,00 |
| 05.05.2026 | 37,93 | 38,43 | 36,57 | 38,08 | 1,87% | 1,00 |
| 04.05.2026 | 40,98 | 41,78 | 36,83 | 37,38 | -9,03% | 14,00 |
| 30.04.2026 | 40,70 | 41,25 | 40,55 | 41,09 | 0,32% | 125,00 |
| 29.04.2026 | 41,72 | 41,75 | 40,75 | 40,96 | -1,66% | - |
| 28.04.2026 | 41,02 | 41,79 | 40,98 | 41,65 | 1,04% | - |
| 27.04.2026 | 41,00 | 41,40 | 40,85 | 41,22 | 0,22% | - |
| 24.04.2026 | 41,71 | 41,71 | 41,01 | 41,13 | -0,80% | - |
| 23.04.2026 | 40,82 | 41,59 | 40,78 | 41,46 | 1,57% | 1,00 |
| 22.04.2026 | 41,18 | 41,38 | 40,32 | 40,82 | 0,69% | 400,00 |
| 21.04.2026 | 40,54 | 40,60 | 40,52 | 40,54 | -0,44% | - |
| 20.04.2026 | 40,83 | 41,30 | 40,71 | 40,72 | -0,90% | - |
| 17.04.2026 | 40,57 | 41,17 | 40,31 | 41,09 | 1,53% | - |
| 16.04.2026 | 40,23 | 40,47 | 39,88 | 40,47 | 1,02% | 1,00 |
| 15.04.2026 | 40,05 | 40,46 | 39,89 | 40,06 | -0,10% | 3,00 |
| 14.04.2026 | 40,41 | 40,48 | 39,90 | 40,10 | -0,87% | - |
| 13.04.2026 | 40,13 | 40,49 | 39,93 | 40,45 | -0,10% | 102,00 |
| 10.04.2026 | 40,74 | 40,82 | 40,05 | 40,49 | -0,52% | 275,00 |
| 09.04.2026 | 40,61 | 40,74 | 40,17 | 40,70 | 0,25% | - |
| 08.04.2026 | 40,72 | 40,86 | 39,95 | 40,60 | 0,32% | 400,00 |
| 07.04.2026 | 40,20 | 40,49 | 39,95 | 40,47 | 0,92% | - |
| 02.04.2026 | 39,20 | 40,30 | 39,10 | 40,10 | 1,52% | - |
| 01.04.2026 | 39,80 | 39,90 | 39,30 | 39,50 | -1,50% | - |
| 31.03.2026 | 40,10 | 40,30 | 39,80 | 40,10 | 0,75% | 51,00 |
| 30.03.2026 | 39,20 | 40,00 | 39,20 | 39,80 | 0,25% | - |
| 27.03.2026 | 39,70 | 39,90 | 39,70 | 39,70 | 0,25% | - |
| 26.03.2026 | 39,00 | 39,80 | 39,00 | 39,60 | 0,00% | - |
| 25.03.2026 | 39,80 | 39,80 | 39,60 | 39,60 | 0,25% | - |
| 24.03.2026 | 39,20 | 39,70 | 39,00 | 39,50 | 1,80% | - |
| 23.03.2026 | 39,00 | 39,00 | 38,80 | 38,80 | -0,26% | - |
| 20.03.2026 | 38,80 | 39,00 | 38,80 | 38,90 | -3,47% | - |
| 19.03.2026 | 40,40 | 40,60 | 40,30 | 40,30 | -0,49% | - |
| 18.03.2026 | 40,60 | 41,00 | 39,90 | 40,50 | 0,00% | 56,00 |
| 17.03.2026 | 40,60 | 41,30 | 40,50 | 40,50 | -0,49% | 24,00 |
| 16.03.2026 | 40,90 | 41,30 | 40,70 | 40,70 | 0,49% | 4,00 |
| 13.03.2026 | 40,40 | 40,50 | 40,40 | 40,50 | -0,74% | - |
| 12.03.2026 | 40,40 | 41,00 | 40,20 | 40,80 | -0,49% | - |
| 11.03.2026 | 40,80 | 41,00 | 40,80 | 41,00 | -0,49% | - |
| 10.03.2026 | 41,00 | 42,00 | 40,70 | 41,20 | 0,73% | 1.053,00 |
| 09.03.2026 | 41,10 | 41,30 | 40,50 | 40,90 | -1,92% | 101,00 |
| 06.03.2026 | 41,60 | 41,70 | 41,30 | 41,70 | -0,24% | - |
| 05.03.2026 | 42,00 | 42,20 | 41,60 | 41,80 | -0,48% | - |
| 04.03.2026 | 42,30 | 42,80 | 41,90 | 42,00 | -0,24% | 127,00 |
| 03.03.2026 | 42,10 | 42,10 | 41,90 | 42,10 | 3,95% | - |
| 02.03.2026 | 40,50 | 40,50 | 40,30 | 40,50 | -0,25% | - |
| 27.02.2026 | 40,30 | 40,80 | 40,10 | 40,60 | 0,25% | - |
| 26.02.2026 | 40,20 | 40,80 | 40,10 | 40,50 | 0,75% | 500,00 |
| 25.02.2026 | 40,10 | 40,40 | 39,90 | 40,20 | 0,50% | - |
| 24.02.2026 | 39,90 | 40,30 | 39,70 | 40,00 | -0,74% | - |
| 23.02.2026 | 40,10 | 40,40 | 39,90 | 40,30 | -4,95% | 26,00 |
| 20.02.2026 | 41,90 | 42,50 | 41,50 | 42,40 | 1,68% | 25,00 |
| 19.02.2026 | 41,80 | 41,90 | 41,60 | 41,70 | -0,24% | 1,00 |
| 18.02.2026 | 42,00 | 42,70 | 41,30 | 41,80 | 0,00% | 140,00 |
| 17.02.2026 | 41,00 | 42,00 | 40,80 | 41,80 | 1,46% | 367,00 |
| 16.02.2026 | 41,40 | 41,40 | 40,80 | 41,20 | 0,49% | 228,00 |