38,900€
-1,17%
Echtzeit-Aktienkurs CNA Financial Corp.
Bid:
Ask:
Aktienkurse zur CNA Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.06.2026 | 37,82 | 38,21 | 37,36 | 37,58 | -0,82% | 5.100,00 |
| 05.06.2026 | 36,25 | 38,05 | 36,19 | 37,89 | 4,44% | - |
| 04.06.2026 | 36,11 | 36,85 | 36,09 | 36,28 | -0,17% | - |
| 03.06.2026 | 36,30 | 36,57 | 36,13 | 36,34 | -0,25% | - |
| 02.06.2026 | 35,87 | 36,73 | 35,85 | 36,43 | 1,08% | - |
| 01.06.2026 | 36,13 | 36,36 | 35,92 | 36,04 | -0,06% | - |
| 29.05.2026 | 36,41 | 36,57 | 36,02 | 36,06 | -0,74% | - |
| 28.05.2026 | 36,89 | 37,04 | 36,25 | 36,33 | -1,33% | - |
| 27.05.2026 | 37,62 | 37,87 | 36,66 | 36,82 | -2,07% | - |
| 26.05.2026 | 38,10 | 38,14 | 37,60 | 37,60 | -1,31% | - |
| 25.05.2026 | 38,13 | 38,21 | 38,02 | 38,10 | 0,37% | - |
| 22.05.2026 | 38,27 | 38,48 | 37,95 | 37,96 | -0,50% | - |
| 21.05.2026 | 38,18 | 38,39 | 37,75 | 38,15 | -0,21% | - |
| 20.05.2026 | 38,13 | 38,36 | 37,90 | 38,23 | 0,24% | - |
| 19.05.2026 | 38,09 | 38,79 | 37,67 | 38,14 | 0,13% | - |
| 18.05.2026 | 36,92 | 38,31 | 36,87 | 38,09 | 1,17% | - |
| 15.05.2026 | 37,09 | 37,80 | 36,25 | 37,65 | 1,92% | - |
| 14.05.2026 | 36,52 | 37,23 | 36,44 | 36,94 | 1,46% | - |
| 13.05.2026 | 36,92 | 37,27 | 36,29 | 36,41 | -1,11% | 2.800,00 |
| 12.05.2026 | 36,66 | 37,12 | 36,52 | 36,82 | 0,57% | - |
| 11.05.2026 | 36,96 | 37,34 | 36,54 | 36,61 | -0,95% | 2.200,00 |
| 08.05.2026 | 37,28 | 37,32 | 36,75 | 36,96 | -0,81% | - |
| 07.05.2026 | 37,02 | 37,42 | 36,82 | 37,26 | 0,73% | - |
| 06.05.2026 | 38,03 | 38,31 | 36,91 | 36,99 | -2,86% | - |
| 05.05.2026 | 37,91 | 38,44 | 36,56 | 38,08 | 0,77% | 11.570,00 |
| 04.05.2026 | 41,00 | 41,38 | 36,83 | 37,79 | -8,10% | - |
| 30.04.2026 | 40,70 | 41,34 | 40,49 | 41,12 | 0,59% | - |
| 29.04.2026 | 41,73 | 41,74 | 40,71 | 40,88 | -1,68% | 4.500,00 |
| 28.04.2026 | 41,02 | 41,81 | 41,00 | 41,58 | 1,54% | - |
| 27.04.2026 | 41,01 | 41,42 | 40,86 | 40,95 | -0,46% | - |
| 24.04.2026 | 41,71 | 41,73 | 41,01 | 41,14 | -1,48% | - |
| 23.04.2026 | 40,82 | 41,91 | 40,82 | 41,76 | 1,53% | - |
| 22.04.2026 | 41,18 | 41,38 | 40,50 | 41,13 | -0,07% | - |
| 21.04.2026 | 40,55 | 41,33 | 40,37 | 41,16 | 1,98% | - |
| 20.04.2026 | 40,82 | 41,40 | 40,30 | 40,36 | -1,08% | - |
| 17.04.2026 | 40,57 | 41,20 | 40,30 | 40,80 | 0,69% | - |
| 16.04.2026 | 40,23 | 40,53 | 40,20 | 40,52 | 0,77% | - |
| 15.04.2026 | 40,05 | 40,52 | 39,80 | 40,21 | 0,22% | - |
| 14.04.2026 | 40,42 | 40,54 | 39,88 | 40,12 | -0,77% | - |
| 13.04.2026 | 40,12 | 40,56 | 40,03 | 40,43 | 0,02% | - |
| 10.04.2026 | 40,76 | 40,91 | 40,02 | 40,42 | -0,44% | - |
| 09.04.2026 | 40,61 | 40,93 | 40,21 | 40,60 | -0,27% | - |
| 08.04.2026 | 40,72 | 40,82 | 39,90 | 40,71 | 1,45% | - |
| 07.04.2026 | 40,20 | 40,55 | 39,80 | 40,13 | 0,07% | - |
| 02.04.2026 | 39,10 | 40,30 | 39,10 | 40,10 | 1,52% | - |
| 01.04.2026 | 39,80 | 39,90 | 39,20 | 39,50 | -0,50% | - |
| 31.03.2026 | 40,10 | 40,30 | 39,30 | 39,70 | -0,50% | - |
| 30.03.2026 | 39,10 | 40,10 | 39,10 | 39,90 | 2,31% | 3.430,00 |
| 27.03.2026 | 39,90 | 39,90 | 38,90 | 39,00 | -0,51% | - |
| 26.03.2026 | 39,20 | 39,30 | 39,00 | 39,20 | 0,00% | - |
| 25.03.2026 | 39,60 | 39,80 | 39,20 | 39,20 | -0,76% | - |
| 24.03.2026 | 39,20 | 39,70 | 39,00 | 39,50 | 0,00% | - |
| 23.03.2026 | 39,00 | 40,20 | 38,80 | 39,50 | 1,28% | - |
| 20.03.2026 | 38,80 | 39,20 | 38,70 | 39,00 | 0,00% | - |
| 19.03.2026 | 40,60 | 40,60 | 38,90 | 39,00 | -3,23% | - |
| 18.03.2026 | 40,80 | 40,80 | 39,90 | 40,30 | -0,49% | - |
| 17.03.2026 | 40,60 | 41,40 | 40,50 | 40,50 | -0,74% | - |
| 16.03.2026 | 41,10 | 41,30 | 40,60 | 40,80 | 0,00% | - |
| 13.03.2026 | 40,50 | 41,20 | 40,40 | 40,80 | 0,74% | - |
| 12.03.2026 | 40,20 | 41,10 | 40,20 | 40,50 | 0,00% | - |
| 11.03.2026 | 41,00 | 41,00 | 40,40 | 40,50 | -1,46% | - |
| 10.03.2026 | 40,80 | 42,20 | 40,70 | 41,10 | 0,49% | 2.700,00 |
| 09.03.2026 | 40,90 | 41,90 | 40,50 | 40,90 | -1,21% | 1.350,00 |
| 06.03.2026 | 41,70 | 41,80 | 40,50 | 41,40 | -0,72% | - |
| 05.03.2026 | 42,10 | 42,20 | 41,40 | 41,70 | -0,95% | - |
| 04.03.2026 | 42,40 | 42,70 | 41,70 | 42,10 | -0,94% | - |
| 03.03.2026 | 42,10 | 42,80 | 41,90 | 42,50 | 0,00% | - |
| 02.03.2026 | 40,50 | 42,50 | 40,30 | 42,50 | 4,42% | - |
| 27.02.2026 | 40,50 | 40,80 | 40,10 | 40,70 | 0,00% | - |
| 26.02.2026 | 40,10 | 40,70 | 40,10 | 40,70 | 1,50% | - |
| 25.02.2026 | 39,90 | 40,50 | 39,70 | 40,10 | 0,50% | - |
| 24.02.2026 | 39,90 | 40,10 | 39,70 | 39,90 | 0,50% | - |
| 23.02.2026 | 39,90 | 40,60 | 39,50 | 39,70 | -6,15% | - |
| 20.02.2026 | 41,90 | 42,50 | 41,60 | 42,30 | 1,44% | - |
| 19.02.2026 | 41,90 | 42,30 | 41,70 | 41,70 | -0,48% | - |
| 18.02.2026 | 41,90 | 42,70 | 41,30 | 41,90 | 0,00% | - |
| 17.02.2026 | 40,80 | 42,10 | 40,80 | 41,90 | 2,20% | - |
| 16.02.2026 | 41,10 | 41,20 | 40,90 | 41,00 | -0,24% | - |
| 13.02.2026 | 41,10 | 41,20 | 40,60 | 41,10 | -0,48% | - |
| 12.02.2026 | 41,10 | 41,30 | 40,70 | 41,30 | 1,23% | - |
| 11.02.2026 | 41,10 | 41,30 | 40,20 | 40,80 | -0,73% | - |
| 10.02.2026 | 41,30 | 41,50 | 40,00 | 41,10 | -0,48% | - |
| 09.02.2026 | 42,10 | 42,50 | 40,90 | 41,30 | -2,13% | - |
| 06.02.2026 | 42,50 | 42,90 | 42,10 | 42,20 | -0,71% | - |
| 05.02.2026 | 41,80 | 42,90 | 41,70 | 42,50 | 1,19% | - |
| 04.02.2026 | 41,30 | 42,70 | 41,30 | 42,00 | 1,94% | - |
| 03.02.2026 | 40,90 | 41,80 | 40,80 | 41,20 | 0,49% | - |
| 02.02.2026 | 40,10 | 41,00 | 39,90 | 41,00 | 2,24% | - |
| 30.01.2026 | 39,70 | 40,30 | 39,70 | 40,10 | 0,50% | - |
| 29.01.2026 | 39,30 | 40,10 | 39,30 | 39,90 | 1,01% | - |
| 28.01.2026 | 38,90 | 39,80 | 38,80 | 39,50 | 1,54% | - |
| 27.01.2026 | 39,50 | 39,70 | 38,70 | 38,90 | -2,02% | - |