43,430€
0,81%
Echtzeit-Aktienkurs CNA Financial Corp
Bid:
Ask:
Aktienkurse zur CNA Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 43,22 | 43,72 | 43,22 | 43,51 | 0,44% | - |
| 23.10.2026 | 43,91 | 44,24 | 43,22 | 43,32 | -1,46% | - |
| 22.10.2026 | 42,78 | 44,11 | 42,72 | 43,96 | 2,35% | - |
| 21.10.2026 | 43,16 | 43,27 | 42,31 | 42,95 | 0,16% | - |
| 20.10.2026 | 42,63 | 43,42 | 42,57 | 42,88 | 0,68% | - |
| 19.10.2026 | 42,88 | 42,89 | 42,34 | 42,59 | 0,07% | - |
| 16.10.2026 | 42,21 | 42,75 | 42,02 | 42,56 | 0,92% | - |
| 15.10.2026 | 42,12 | 43,16 | 41,80 | 42,17 | -0,35% | 690,00 |
| 14.10.2026 | 41,76 | 42,40 | 41,46 | 42,32 | 1,24% | 720,00 |
| 13.10.2026 | 41,88 | 42,04 | 41,52 | 41,80 | 0,17% | - |
| 12.10.2026 | 41,32 | 41,92 | 41,22 | 41,73 | 1,24% | - |
| 09.10.2026 | 41,61 | 41,77 | 41,22 | 41,22 | -1,01% | - |
| 08.10.2026 | 40,86 | 41,89 | 40,66 | 41,64 | 1,26% | - |
| 07.10.2026 | 41,09 | 41,62 | 41,06 | 41,12 | 0,07% | - |
| 06.10.2026 | 41,25 | 41,56 | 40,90 | 41,09 | -0,32% | - |
| 05.10.2026 | 41,36 | 41,57 | 41,18 | 41,22 | 0,24% | - |
| 02.10.2026 | 40,90 | 41,24 | 40,75 | 41,12 | 0,49% | - |
| 01.10.2026 | 39,81 | 41,00 | 39,52 | 40,92 | 2,87% | - |
| 30.09.2026 | 40,69 | 40,70 | 39,74 | 39,78 | -2,04% | - |
| 29.09.2026 | 39,93 | 40,68 | 39,80 | 40,61 | 1,37% | - |
| 28.09.2026 | 40,25 | 40,74 | 40,02 | 40,06 | -0,74% | - |
| 25.09.2026 | 40,59 | 40,67 | 40,13 | 40,36 | -0,69% | - |
| 24.09.2026 | 41,29 | 41,77 | 40,61 | 40,64 | -2,31% | - |
| 23.09.2026 | 41,58 | 42,52 | 41,45 | 41,60 | -0,41% | - |
| 22.09.2026 | 41,68 | 42,13 | 41,05 | 41,77 | -0,41% | - |
| 21.09.2026 | 42,01 | 42,39 | 41,77 | 41,94 | 0,38% | - |
| 18.09.2026 | 42,05 | 42,11 | 41,65 | 41,78 | -0,24% | - |
| 17.09.2026 | 42,17 | 42,83 | 41,57 | 41,88 | -0,05% | - |
| 16.09.2026 | 42,01 | 42,25 | 41,42 | 41,90 | 0,12% | 11.280,00 |
| 15.09.2026 | 41,56 | 41,86 | 41,23 | 41,85 | 0,75% | - |
| 14.09.2026 | 41,19 | 42,11 | 41,16 | 41,54 | 1,00% | - |
| 11.09.2026 | 41,06 | 41,47 | 40,66 | 41,13 | 0,96% | - |
| 10.09.2026 | 40,88 | 41,31 | 40,54 | 40,74 | 0,10% | - |
| 09.09.2026 | 41,09 | 41,09 | 40,50 | 40,70 | -1,19% | - |
| 08.09.2026 | 41,38 | 41,92 | 41,01 | 41,19 | -0,79% | - |
| 07.09.2026 | 41,56 | 41,64 | 41,44 | 41,52 | -0,91% | - |
| 04.09.2026 | 42,27 | 42,37 | 41,86 | 41,90 | -0,92% | - |
| 03.09.2026 | 41,93 | 42,48 | 41,75 | 42,29 | 0,69% | - |
| 02.09.2026 | 42,02 | 42,38 | 41,47 | 42,00 | 0,24% | 1.121,00 |
| 01.09.2026 | 41,91 | 42,30 | 41,65 | 41,90 | -0,10% | 1.534,00 |
| 31.08.2026 | 42,44 | 42,53 | 41,81 | 41,94 | -1,25% | - |
| 28.08.2026 | 42,01 | 42,54 | 41,90 | 42,47 | 1,17% | - |
| 27.08.2026 | 42,49 | 42,52 | 41,43 | 41,98 | -1,01% | - |
| 26.08.2026 | 42,13 | 42,62 | 42,03 | 42,41 | 0,45% | - |
| 25.08.2026 | 42,61 | 43,09 | 42,03 | 42,22 | -0,78% | - |
| 24.08.2026 | 41,93 | 43,01 | 41,89 | 42,55 | 1,29% | - |
| 21.08.2026 | 42,33 | 42,75 | 42,01 | 42,01 | -1,38% | 270,00 |
| 20.08.2026 | 42,67 | 43,20 | 42,35 | 42,60 | -0,28% | - |
| 19.08.2026 | 43,39 | 43,51 | 42,50 | 42,72 | -1,73% | - |
| 18.08.2026 | 43,12 | 44,02 | 43,10 | 43,47 | 0,60% | - |
| 17.08.2026 | 43,59 | 43,93 | 43,15 | 43,21 | -2,20% | - |
| 14.08.2026 | 44,34 | 44,52 | 44,02 | 44,18 | -0,32% | - |
| 13.08.2026 | 43,99 | 44,38 | 43,90 | 44,32 | 0,61% | - |
| 12.08.2026 | 44,09 | 44,47 | 43,80 | 44,05 | -0,16% | - |
| 11.08.2026 | 44,40 | 44,67 | 43,79 | 44,12 | -0,25% | - |
| 10.08.2026 | 45,02 | 45,06 | 44,21 | 44,23 | -1,82% | - |
| 07.08.2026 | 45,57 | 45,74 | 44,71 | 45,05 | -1,14% | - |
| 06.08.2026 | 45,44 | 45,78 | 45,28 | 45,57 | 0,57% | - |
| 05.08.2026 | 46,09 | 46,16 | 45,23 | 45,31 | -1,56% | - |
| 04.08.2026 | 46,67 | 47,00 | 45,28 | 46,03 | -1,12% | - |
| 03.08.2026 | 45,73 | 48,15 | 45,28 | 46,55 | 1,95% | - |
| 31.07.2026 | 46,51 | 46,54 | 45,66 | 45,66 | -1,15% | 375,00 |
| 30.07.2026 | 48,19 | 48,36 | 46,02 | 46,19 | -3,79% | - |
| 29.07.2026 | 48,46 | 48,81 | 47,89 | 48,01 | -1,11% | 3.795,00 |
| 28.07.2026 | 47,65 | 48,95 | 47,25 | 48,55 | 1,74% | - |
| 27.07.2026 | 47,42 | 48,00 | 46,78 | 47,72 | 1,10% | - |
| 24.07.2026 | 45,91 | 47,29 | 45,60 | 47,20 | 2,85% | - |
| 23.07.2026 | 44,84 | 46,02 | 44,84 | 45,89 | 1,17% | - |
| 22.07.2026 | 46,09 | 46,18 | 45,16 | 45,36 | -1,46% | - |
| 21.07.2026 | 46,51 | 46,54 | 45,58 | 46,03 | -0,73% | - |
| 20.07.2026 | 45,62 | 46,39 | 45,57 | 46,37 | 1,47% | - |
| 17.07.2026 | 44,62 | 46,33 | 44,54 | 45,70 | 1,80% | - |
| 16.07.2026 | 43,61 | 44,97 | 43,54 | 44,89 | 2,54% | - |
| 15.07.2026 | 44,56 | 44,91 | 43,37 | 43,78 | -1,77% | - |
| 14.07.2026 | 45,52 | 45,54 | 44,43 | 44,57 | -2,22% | - |
| 13.07.2026 | 44,82 | 45,75 | 44,66 | 45,58 | 1,27% | 630,00 |
| 10.07.2026 | 44,49 | 45,10 | 44,42 | 45,01 | 1,06% | - |
| 09.07.2026 | 45,13 | 45,33 | 44,23 | 44,54 | -0,98% | - |
| 08.07.2026 | 45,30 | 45,36 | 44,84 | 44,98 | -1,16% | - |
| 07.07.2026 | 45,22 | 46,24 | 44,48 | 45,51 | 0,60% | - |
| 06.07.2026 | 44,79 | 45,24 | 44,53 | 45,24 | 1,09% | - |
| 03.07.2026 | 44,78 | 44,81 | 44,64 | 44,75 | 0,77% | - |
| 02.07.2026 | 43,59 | 44,66 | 43,29 | 44,41 | 1,67% | 2.200,00 |
| 01.07.2026 | 42,48 | 43,68 | 42,47 | 43,68 | 2,51% | - |
| 30.06.2026 | 43,02 | 43,05 | 42,51 | 42,61 | -0,49% | - |
| 29.06.2026 | 42,66 | 42,84 | 42,27 | 42,82 | 0,75% | - |
| 26.06.2026 | 41,16 | 42,51 | 40,92 | 42,50 | 3,33% | - |
| 25.06.2026 | 41,28 | 41,86 | 40,74 | 41,13 | -0,92% | - |
| 24.06.2026 | 41,24 | 41,82 | 41,22 | 41,51 | 1,12% | - |
| 23.06.2026 | 39,93 | 41,26 | 39,77 | 41,05 | 2,52% | - |
| 22.06.2026 | 38,81 | 40,26 | 38,81 | 40,04 | 3,41% | - |
| 19.06.2026 | 38,84 | 38,90 | 38,72 | 38,72 | -0,39% | - |
| 18.06.2026 | 39,51 | 39,74 | 38,87 | 38,87 | -1,42% | - |
| 17.06.2026 | 39,22 | 39,58 | 38,89 | 39,43 | 0,48% | - |
| 16.06.2026 | 38,79 | 39,36 | 38,70 | 39,24 | 1,61% | 23.452,00 |
| 15.06.2026 | 39,22 | 39,59 | 38,60 | 38,62 | -0,97% | - |
| 12.06.2026 | 38,81 | 39,06 | 38,48 | 39,00 | 0,67% | - |
| 11.06.2026 | 38,94 | 39,38 | 38,70 | 38,74 | -0,15% | - |
| 10.06.2026 | 38,01 | 39,09 | 37,81 | 38,80 | 2,24% | - |
| 09.06.2026 | 37,57 | 38,38 | 37,43 | 37,95 | 0,98% | - |