44,800€
-2,61%
Echtzeit-Aktienkurs CNA Financial Corp.
Bid:
Ask:
Aktienkurse zur CNA Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 45,70 | 45,90 | 44,60 | 45,10 | -1,96% | - |
| 03.04.2025 | 45,50 | 46,40 | 44,60 | 46,00 | -1,71% | - |
| 02.04.2025 | 47,10 | 47,20 | 45,90 | 46,80 | -0,85% | - |
| 01.04.2025 | 46,90 | 47,50 | 46,70 | 47,20 | 0,43% | - |
| 31.03.2025 | 46,30 | 47,20 | 46,10 | 47,00 | 15,20% | - |
| 28.03.2025 | 47,10 | 47,60 | 40,80 | 40,80 | -11,88% | - |
| 27.03.2025 | 46,60 | 47,30 | 41,10 | 46,30 | 12,11% | 20,00 |
| 26.03.2025 | 45,80 | 46,90 | 41,30 | 41,30 | 1,72% | - |
| 25.03.2025 | 45,80 | 46,30 | 40,60 | 40,60 | -0,73% | - |
| 24.03.2025 | 45,40 | 46,20 | 40,90 | 40,90 | 0,99% | - |
| 21.03.2025 | 45,20 | 45,70 | 40,10 | 40,50 | -10,20% | 220,00 |
| 20.03.2025 | 45,30 | 45,90 | 44,00 | 45,10 | -1,10% | - |
| 19.03.2025 | 44,90 | 45,60 | 44,80 | 45,60 | 1,79% | - |
| 18.03.2025 | 44,80 | 45,60 | 39,80 | 44,80 | -1,10% | - |
| 17.03.2025 | 44,80 | 45,50 | 40,60 | 45,30 | 1,57% | - |
| 14.03.2025 | 44,40 | 45,20 | 43,90 | 44,60 | 0,45% | - |
| 13.03.2025 | 43,60 | 45,50 | 41,00 | 44,40 | 2,07% | - |
| 12.03.2025 | 43,90 | 44,90 | 39,60 | 43,50 | -2,90% | - |
| 11.03.2025 | 44,30 | 44,80 | 43,20 | 44,80 | -1,54% | - |
| 10.03.2025 | 44,60 | 45,50 | 39,90 | 45,50 | 2,02% | - |
| 07.03.2025 | 44,50 | 44,90 | 44,30 | 44,60 | -0,22% | - |
| 06.03.2025 | 44,70 | 44,90 | 44,00 | 44,70 | -0,22% | - |
| 05.03.2025 | 45,40 | 45,60 | 44,60 | 44,80 | -1,75% | - |
| 04.03.2025 | 47,60 | 47,60 | 45,60 | 45,60 | -4,00% | - |
| 03.03.2025 | 47,10 | 47,50 | 46,30 | 47,50 | 0,64% | - |
| 28.02.2025 | 46,60 | 47,20 | 46,20 | 47,20 | 1,07% | - |
| 27.02.2025 | 45,90 | 46,90 | 45,80 | 46,70 | 1,97% | - |
| 26.02.2025 | 46,30 | 46,80 | 45,70 | 45,80 | -1,29% | 860,00 |
| 25.02.2025 | 45,50 | 46,50 | 45,40 | 46,40 | 1,75% | - |
| 24.02.2025 | 47,00 | 47,00 | 44,30 | 45,60 | -3,18% | - |
| 21.02.2025 | 47,00 | 48,10 | 46,90 | 47,10 | -0,42% | - |
| 20.02.2025 | 47,10 | 47,50 | 46,80 | 47,30 | 0,00% | 30,00 |
| 19.02.2025 | 47,10 | 47,50 | 47,00 | 47,30 | 0,21% | - |
| 18.02.2025 | 46,70 | 47,30 | 46,40 | 47,20 | 1,94% | - |
| 17.02.2025 | 46,20 | 46,40 | 46,20 | 46,30 | -0,22% | - |
| 14.02.2025 | 46,80 | 47,20 | 46,30 | 46,40 | -1,69% | - |
| 13.02.2025 | 46,70 | 47,50 | 46,60 | 47,20 | 0,85% | - |
| 12.02.2025 | 46,80 | 47,90 | 46,50 | 46,80 | -1,06% | - |
| 11.02.2025 | 48,10 | 48,10 | 45,50 | 47,30 | -1,46% | - |
| 10.02.2025 | 47,50 | 49,95 | 47,50 | 48,00 | 1,27% | - |
| 07.02.2025 | 47,70 | 48,10 | 47,40 | 47,40 | -0,84% | - |
| 06.02.2025 | 47,10 | 47,90 | 47,10 | 47,80 | 1,70% | - |
| 05.02.2025 | 46,80 | 47,10 | 46,50 | 47,00 | 0,21% | - |
| 04.02.2025 | 47,40 | 47,50 | 46,90 | 46,90 | -1,26% | - |
| 03.02.2025 | 47,40 | 47,70 | 46,80 | 47,50 | 0,42% | - |
| 31.01.2025 | 47,60 | 47,70 | 47,00 | 47,30 | -0,63% | - |
| 30.01.2025 | 47,80 | 48,30 | 47,20 | 47,60 | -0,42% | - |
| 29.01.2025 | 47,40 | 48,10 | 47,40 | 47,80 | 0,84% | - |
| 28.01.2025 | 47,60 | 48,30 | 47,10 | 47,40 | -0,84% | - |
| 27.01.2025 | 46,00 | 48,00 | 45,90 | 47,80 | 3,02% | 40,00 |
| 24.01.2025 | 45,60 | 46,40 | 45,60 | 46,40 | 0,43% | - |
| 23.01.2025 | 46,30 | 46,60 | 45,80 | 46,20 | -0,22% | - |
| 22.01.2025 | 46,90 | 47,20 | 46,20 | 46,30 | -1,07% | - |
| 21.01.2025 | 47,30 | 47,60 | 46,80 | 46,80 | -1,06% | - |
| 20.01.2025 | 47,60 | 47,60 | 47,30 | 47,30 | -0,63% | - |
| 17.01.2025 | 47,00 | 47,80 | 47,00 | 47,60 | 0,63% | - |
| 16.01.2025 | 46,80 | 47,50 | 46,60 | 47,30 | 1,28% | - |
| 15.01.2025 | 45,60 | 46,80 | 45,60 | 46,70 | 1,74% | - |
| 14.01.2025 | 45,10 | 46,10 | 45,10 | 45,90 | 1,32% | - |
| 13.01.2025 | 44,40 | 45,60 | 44,40 | 45,30 | 1,34% | - |
| 10.01.2025 | 46,20 | 46,20 | 44,60 | 44,70 | -3,04% | - |
| 09.01.2025 | 46,10 | 46,10 | 46,00 | 46,10 | 0,22% | - |
| 08.01.2025 | 45,90 | 46,30 | 45,60 | 46,00 | 0,22% | - |
| 07.01.2025 | 45,10 | 45,90 | 45,10 | 45,90 | 1,55% | - |
| 06.01.2025 | 46,30 | 46,40 | 45,10 | 45,20 | -2,59% | 220,00 |
| 03.01.2025 | 46,40 | 47,00 | 46,30 | 46,40 | -0,85% | - |
| 02.01.2025 | 46,40 | 47,40 | 46,40 | 46,80 | 1,74% | 4,00 |
| 30.12.2024 | 46,20 | 46,40 | 45,90 | 46,00 | -0,86% | - |
| 27.12.2024 | 46,90 | 47,00 | 46,30 | 46,40 | 0,22% | - |
| 23.12.2024 | 46,40 | 46,60 | 46,00 | 46,30 | 0,22% | - |
| 20.12.2024 | 45,60 | 46,60 | 45,50 | 46,20 | 0,43% | - |
| 19.12.2024 | 45,30 | 46,30 | 45,30 | 46,00 | 1,32% | - |
| 18.12.2024 | 46,10 | 46,40 | 45,30 | 45,40 | -1,52% | - |
| 17.12.2024 | 46,20 | 46,30 | 45,80 | 46,10 | -0,43% | - |
| 16.12.2024 | 46,50 | 46,80 | 46,30 | 46,30 | -0,43% | - |
| 13.12.2024 | 45,80 | 46,80 | 45,80 | 46,50 | 0,65% | - |
| 12.12.2024 | 45,90 | 46,70 | 45,80 | 46,20 | 0,22% | - |
| 11.12.2024 | 45,60 | 46,40 | 45,60 | 46,10 | 0,44% | - |
| 10.12.2024 | 46,20 | 46,80 | 45,70 | 45,90 | -1,71% | - |
| 09.12.2024 | 47,40 | 47,80 | 46,60 | 46,70 | -1,48% | - |
| 06.12.2024 | 48,20 | 48,20 | 47,30 | 47,40 | -1,46% | - |
| 05.12.2024 | 47,30 | 48,60 | 47,00 | 48,10 | 1,48% | - |
| 04.12.2024 | 46,80 | 47,40 | 46,70 | 47,40 | 0,85% | - |
| 03.12.2024 | 47,40 | 47,50 | 46,90 | 47,00 | -0,84% | - |
| 02.12.2024 | 48,00 | 48,20 | 46,80 | 47,40 | -0,42% | - |
| 29.11.2024 | 47,70 | 49,65 | 47,30 | 47,60 | -0,21% | - |
| 28.11.2024 | 47,70 | 47,80 | 47,60 | 47,70 | 0,21% | - |
| 27.11.2024 | 47,80 | 47,80 | 47,40 | 47,60 | -0,21% | - |
| 26.11.2024 | 47,40 | 47,80 | 47,00 | 47,70 | 0,63% | - |
| 25.11.2024 | 47,60 | 47,90 | 47,40 | 47,40 | -0,63% | - |
| 22.11.2024 | 47,00 | 47,80 | 46,90 | 47,70 | 1,49% | - |
| 21.11.2024 | 46,30 | 47,20 | 46,30 | 47,00 | 1,29% | - |
| 20.11.2024 | 46,00 | 46,50 | 45,80 | 46,40 | 1,09% | - |
| 19.11.2024 | 46,20 | 46,40 | 45,30 | 45,90 | -0,65% | - |
| 18.11.2024 | 46,30 | 46,40 | 45,80 | 46,20 | -0,65% | 165,00 |
| 15.11.2024 | 45,40 | 46,60 | 45,40 | 46,50 | 1,09% | - |
| 14.11.2024 | 45,40 | 46,20 | 45,40 | 46,00 | 0,66% | 10.000,00 |
| 13.11.2024 | 45,00 | 46,00 | 44,40 | 45,70 | 0,44% | - |
| 12.11.2024 | 45,50 | 46,00 | 45,40 | 45,50 | 0,22% | - |
| 11.11.2024 | 46,10 | 46,80 | 45,30 | 45,40 | -1,30% | - |