45,901$
-1,24%
Echtzeit-Aktienkurs CNA Financial Corp.
Bid:
Ask:
Aktienkurse zur CNA Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 46,40 | 46,40 | 45,97 | 45,97 | -1,10% | - |
| 01.07.2025 | 46,53 | 46,81 | 46,18 | 46,48 | -0,11% | 546.981,00 |
| 30.06.2025 | 46,21 | 46,62 | 46,00 | 46,53 | 0,06% | 617.527,00 |
| 27.06.2025 | 46,06 | 46,50 | 45,65 | 46,50 | 1,15% | 3.380.876,00 |
| 26.06.2025 | 45,65 | 46,07 | 45,55 | 45,97 | 1,23% | 492.263,00 |
| 25.06.2025 | 46,41 | 46,41 | 45,26 | 45,41 | -1,48% | 604.931,00 |
| 24.06.2025 | 46,02 | 46,09 | 45,43 | 46,09 | 0,61% | 576.918,00 |
| 23.06.2025 | 45,12 | 45,82 | 45,07 | 45,81 | 1,15% | 404.828,00 |
| 20.06.2025 | 45,32 | 45,51 | 44,95 | 45,29 | 0,40% | 581.104,00 |
| 18.06.2025 | 45,05 | 45,26 | 44,82 | 45,11 | 0,18% | 451.702,00 |
| 17.06.2025 | 45,49 | 45,49 | 44,62 | 45,03 | -0,92% | 514.390,00 |
| 16.06.2025 | 45,94 | 46,25 | 45,34 | 45,45 | -0,42% | 445.935,00 |
| 13.06.2025 | 45,80 | 46,06 | 45,50 | 45,64 | -0,98% | 335.197,00 |
| 12.06.2025 | 45,67 | 46,12 | 45,49 | 46,09 | 0,63% | 309.363,00 |
| 11.06.2025 | 45,64 | 45,90 | 45,34 | 45,80 | 0,24% | 309.827,00 |
| 10.06.2025 | 46,48 | 46,48 | 45,37 | 45,69 | -1,81% | 820.042,00 |
| 09.06.2025 | 47,13 | 47,13 | 45,72 | 46,53 | -1,27% | 375.132,00 |
| 06.06.2025 | 47,16 | 47,37 | 46,90 | 47,13 | 0,34% | 240.313,00 |
| 05.06.2025 | 47,08 | 47,14 | 46,65 | 46,97 | -0,19% | 327.507,00 |
| 04.06.2025 | 48,04 | 48,23 | 46,95 | 47,06 | -2,00% | 215.881,00 |
| 03.06.2025 | 48,24 | 48,37 | 47,00 | 48,02 | -0,66% | 315.994,00 |
| 02.06.2025 | 47,68 | 48,37 | 47,51 | 48,34 | 0,90% | 427.063,00 |
| 30.05.2025 | 47,59 | 48,10 | 47,45 | 47,91 | 0,63% | 242.471,00 |
| 29.05.2025 | 47,28 | 47,63 | 47,06 | 47,61 | 0,93% | 458.219,00 |
| 28.05.2025 | 47,67 | 47,77 | 46,96 | 47,17 | -0,92% | 298.022,00 |
| 27.05.2025 | 47,23 | 47,84 | 46,90 | 47,61 | 1,30% | 441.176,00 |
| 23.05.2025 | 46,84 | 47,05 | 46,66 | 47,00 | -0,23% | 271.581,00 |
| 22.05.2025 | 47,42 | 47,50 | 46,89 | 47,11 | -0,82% | 194.835,00 |
| 21.05.2025 | 48,09 | 48,11 | 47,36 | 47,50 | -1,37% | 244.892,00 |
| 20.05.2025 | 48,46 | 48,63 | 48,16 | 48,16 | -0,97% | 193.183,00 |
| 19.05.2025 | 48,33 | 48,75 | 48,31 | 48,63 | -0,84% | 176.323,00 |
| 16.05.2025 | 48,91 | 49,11 | 48,50 | 49,04 | 0,64% | 181.691,00 |
| 15.05.2025 | 48,31 | 48,75 | 47,94 | 48,73 | 1,90% | 185.962,00 |
| 14.05.2025 | 48,32 | 48,45 | 47,61 | 47,82 | -1,40% | 290.701,00 |
| 13.05.2025 | 48,77 | 48,97 | 48,49 | 48,50 | -0,88% | 166.555,00 |
| 12.05.2025 | 48,96 | 49,03 | 48,19 | 48,93 | 1,03% | 396.292,00 |
| 09.05.2025 | 48,45 | 48,60 | 48,24 | 48,43 | 0,12% | 198.540,00 |
| 08.05.2025 | 48,51 | 48,92 | 48,33 | 48,37 | 0,14% | 222.489,00 |
| 07.05.2025 | 48,66 | 48,76 | 48,20 | 48,30 | 0,10% | 289.363,00 |
| 06.05.2025 | 47,89 | 48,28 | 47,62 | 48,25 | 0,37% | 285.854,00 |
| 05.05.2025 | 48,27 | 48,75 | 47,61 | 48,07 | -0,62% | 371.313,00 |
| 02.05.2025 | 48,40 | 48,42 | 47,65 | 48,37 | 1,96% | 294.745,00 |
| 01.05.2025 | 47,41 | 47,83 | 47,35 | 47,44 | -1,50% | 274.248,00 |
| 30.04.2025 | 48,33 | 48,33 | 47,37 | 48,16 | -0,45% | 211.533,00 |
| 29.04.2025 | 47,43 | 48,63 | 47,43 | 48,38 | 1,62% | 355.301,00 |
| 28.04.2025 | 47,42 | 48,06 | 47,42 | 47,61 | 0,74% | 319.313,00 |
| 25.04.2025 | 47,73 | 47,73 | 46,92 | 47,26 | -1,56% | 389.576,00 |
| 24.04.2025 | 47,90 | 48,17 | 47,70 | 48,01 | -0,56% | 289.030,00 |
| 23.04.2025 | 48,60 | 48,84 | 47,82 | 48,28 | 0,40% | 229.328,00 |
| 22.04.2025 | 47,42 | 48,25 | 47,27 | 48,09 | 2,87% | 315.430,00 |
| 21.04.2025 | 47,79 | 47,89 | 46,18 | 46,75 | -2,46% | 270.829,00 |
| 17.04.2025 | 48,00 | 48,28 | 47,56 | 47,93 | 0,40% | 218.473,00 |
| 16.04.2025 | 48,56 | 48,93 | 47,56 | 47,74 | -1,18% | 303.147,00 |
| 15.04.2025 | 48,59 | 48,96 | 48,19 | 48,31 | -0,35% | 227.961,00 |
| 14.04.2025 | 47,94 | 48,96 | 47,89 | 48,48 | 2,08% | 242.721,00 |
| 11.04.2025 | 47,43 | 47,80 | 46,57 | 47,49 | -0,50% | 371.274,00 |
| 10.04.2025 | 47,68 | 48,25 | 46,69 | 47,73 | -0,67% | 631.287,00 |
| 09.04.2025 | 45,01 | 48,55 | 44,83 | 48,05 | 5,23% | 879.642,00 |
| 08.04.2025 | 46,91 | 47,14 | 45,07 | 45,66 | 1,24% | 474.616,00 |
| 07.04.2025 | 45,52 | 46,89 | 44,57 | 45,10 | -3,88% | 673.965,00 |
| 04.04.2025 | 49,39 | 49,50 | 46,82 | 46,92 | -7,51% | 457.214,00 |
| 03.04.2025 | 50,05 | 51,18 | 50,05 | 50,73 | -0,16% | 1.015.764,00 |
| 02.04.2025 | 50,71 | 50,82 | 49,61 | 50,81 | -0,14% | 483.304,00 |
| 01.04.2025 | 50,75 | 51,29 | 50,57 | 50,88 | 0,18% | 372.222,00 |
| 31.03.2025 | 50,56 | 51,03 | 50,24 | 50,79 | 1,09% | 319.113,00 |
| 28.03.2025 | 51,13 | 51,34 | 50,18 | 50,24 | -1,49% | 403.208,00 |
| 27.03.2025 | 50,36 | 51,06 | 50,13 | 51,00 | 1,47% | 296.660,00 |
| 26.03.2025 | 50,14 | 50,59 | 50,00 | 50,26 | 0,92% | 305.654,00 |
| 25.03.2025 | 49,98 | 50,15 | 49,13 | 49,80 | 0,00% | 267.583,00 |
| 24.03.2025 | 48,85 | 49,85 | 48,74 | 49,80 | 2,17% | 401.440,00 |
| 21.03.2025 | 49,20 | 49,56 | 48,74 | 48,74 | -0,93% | 1.739.296,00 |
| 20.03.2025 | 49,49 | 49,52 | 49,07 | 49,20 | -0,12% | 324.605,00 |
| 19.03.2025 | 49,11 | 49,29 | 48,83 | 49,26 | 0,39% | 303.083,00 |
| 18.03.2025 | 49,57 | 49,77 | 49,01 | 49,07 | -0,55% | 283.797,00 |
| 17.03.2025 | 48,86 | 49,61 | 48,76 | 49,34 | 0,69% | 349.728,00 |
| 14.03.2025 | 48,24 | 49,08 | 48,04 | 49,00 | 1,91% | 364.498,00 |
| 13.03.2025 | 47,90 | 48,51 | 47,66 | 48,08 | 1,05% | 351.426,00 |
| 12.03.2025 | 47,74 | 47,93 | 47,17 | 47,58 | -0,56% | 315.809,00 |
| 11.03.2025 | 48,03 | 48,12 | 47,24 | 47,85 | -0,54% | 422.121,00 |
| 10.03.2025 | 48,16 | 49,21 | 47,85 | 48,11 | -0,48% | 601.601,00 |
| 07.03.2025 | 48,14 | 48,72 | 48,03 | 48,34 | 0,25% | 285.094,00 |
| 06.03.2025 | 48,12 | 48,31 | 47,59 | 48,22 | -0,29% | 394.695,00 |
| 05.03.2025 | 48,74 | 48,90 | 48,03 | 48,36 | -0,02% | 476.016,00 |
| 04.03.2025 | 49,39 | 49,73 | 48,37 | 48,37 | -2,97% | 396.144,00 |
| 03.03.2025 | 48,98 | 49,86 | 48,93 | 49,85 | 1,80% | 361.974,00 |
| 28.02.2025 | 48,80 | 48,97 | 48,02 | 48,97 | 0,74% | 342.151,00 |
| 27.02.2025 | 48,01 | 48,71 | 48,01 | 48,61 | 1,33% | 542.705,00 |
| 26.02.2025 | 48,68 | 48,87 | 47,95 | 47,97 | -1,48% | 344.635,00 |
| 25.02.2025 | 48,11 | 48,95 | 47,95 | 48,69 | 2,18% | 781.656,00 |
| 24.02.2025 | 46,82 | 47,90 | 46,52 | 47,65 | -3,19% | 699.832,00 |
| 21.02.2025 | 49,84 | 50,08 | 49,08 | 49,22 | -0,93% | 580.768,00 |
| 20.02.2025 | 49,21 | 49,90 | 49,00 | 49,68 | 0,77% | 501.110,00 |
| 19.02.2025 | 49,09 | 49,53 | 48,88 | 49,30 | 0,04% | 377.090,00 |
| 18.02.2025 | 49,08 | 49,39 | 48,47 | 49,28 | 1,29% | 373.751,00 |
| 14.02.2025 | 49,26 | 49,52 | 48,57 | 48,65 | -1,44% | 351.160,00 |
| 13.02.2025 | 48,60 | 49,57 | 48,50 | 49,36 | 1,54% | 353.116,00 |
| 12.02.2025 | 48,70 | 48,85 | 48,20 | 48,61 | -0,74% | 426.022,00 |
| 11.02.2025 | 49,10 | 49,24 | 47,03 | 48,97 | -1,25% | 590.346,00 |
| 10.02.2025 | 49,51 | 51,34 | 49,02 | 49,59 | 1,18% | 553.343,00 |
| 07.02.2025 | 49,63 | 49,72 | 48,93 | 49,01 | -1,29% | 393.417,00 |