40,650€
-1,48%
Echtzeit-Aktienkurs CNA Financial Corp.
Bid:
Ask:
Aktienkurse zur CNA Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |