46,060$
-0,86%
Echtzeit-Aktienkurs CNA Financial Corp.
Bid:
Ask:
Aktienkurse zur CNA Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 46,38 | 46,49 | 46,06 | 46,06 | -0,86% | - |
| 30.09.2025 | 46,00 | 46,51 | 45,84 | 46,46 | 1,09% | 465.802,00 |
| 29.09.2025 | 46,27 | 46,37 | 45,86 | 45,96 | -1,03% | 347.058,00 |
| 26.09.2025 | 46,08 | 46,64 | 46,08 | 46,44 | 1,66% | 311.092,00 |
| 25.09.2025 | 46,05 | 46,41 | 45,59 | 45,68 | -0,72% | 284.928,00 |
| 24.09.2025 | 45,77 | 46,10 | 45,49 | 46,01 | 0,74% | 333.119,00 |
| 23.09.2025 | 46,12 | 46,47 | 45,58 | 45,67 | -0,72% | 367.488,00 |
| 22.09.2025 | 45,45 | 46,16 | 45,43 | 46,00 | 1,08% | 557.287,00 |
| 19.09.2025 | 46,43 | 46,50 | 45,15 | 45,51 | -1,92% | 3.379.677,00 |
| 18.09.2025 | 45,97 | 46,49 | 45,97 | 46,40 | 0,54% | 237.183,00 |
| 17.09.2025 | 46,18 | 46,58 | 46,02 | 46,15 | 0,28% | 301.678,00 |
| 16.09.2025 | 46,50 | 46,56 | 45,73 | 46,02 | -1,39% | 572.798,00 |
| 15.09.2025 | 47,50 | 47,60 | 46,61 | 46,67 | -1,77% | 272.057,00 |
| 12.09.2025 | 47,66 | 47,98 | 47,46 | 47,51 | -0,79% | 271.974,00 |
| 11.09.2025 | 47,48 | 48,04 | 47,41 | 47,89 | 1,12% | 265.842,00 |
| 10.09.2025 | 47,22 | 47,40 | 46,70 | 47,36 | 0,17% | 376.106,00 |
| 09.09.2025 | 47,65 | 47,83 | 47,27 | 47,28 | -0,90% | 264.779,00 |
| 08.09.2025 | 47,95 | 47,95 | 47,39 | 47,71 | -0,62% | 323.997,00 |
| 05.09.2025 | 48,99 | 49,04 | 47,93 | 48,01 | -1,92% | 326.647,00 |
| 04.09.2025 | 49,32 | 49,44 | 48,86 | 48,95 | 0,06% | 367.434,00 |
| 03.09.2025 | 48,75 | 48,98 | 48,44 | 48,92 | -0,12% | 513.021,00 |
| 02.09.2025 | 49,03 | 49,15 | 48,39 | 48,98 | -1,15% | 477.051,00 |
| 29.08.2025 | 49,25 | 49,69 | 49,18 | 49,55 | 0,90% | 291.567,00 |
| 28.08.2025 | 49,49 | 49,49 | 49,07 | 49,11 | -0,45% | 256.803,00 |
| 27.08.2025 | 48,76 | 49,52 | 48,76 | 49,33 | 0,94% | 373.054,00 |
| 26.08.2025 | 48,86 | 48,99 | 48,48 | 48,87 | -0,12% | 340.213,00 |
| 25.08.2025 | 49,10 | 49,27 | 48,72 | 48,93 | -0,81% | 354.510,00 |
| 22.08.2025 | 49,48 | 49,77 | 49,26 | 49,33 | 0,02% | 299.561,00 |
| 21.08.2025 | 48,82 | 49,32 | 48,82 | 49,32 | 0,82% | 764.380,00 |
| 20.08.2025 | 48,73 | 49,31 | 48,55 | 48,92 | 0,91% | 557.170,00 |
| 19.08.2025 | 47,24 | 48,50 | 47,24 | 48,48 | 2,69% | 525.187,00 |
| 18.08.2025 | 47,03 | 47,33 | 46,99 | 47,21 | -1,09% | 419.053,00 |
| 15.08.2025 | 47,86 | 48,15 | 47,60 | 47,73 | 0,04% | 354.357,00 |
| 14.08.2025 | 47,90 | 48,01 | 47,55 | 47,71 | -0,54% | 456.742,00 |
| 13.08.2025 | 47,42 | 48,12 | 47,40 | 47,97 | 0,95% | 282.794,00 |
| 12.08.2025 | 47,46 | 47,68 | 47,36 | 47,52 | 0,42% | 398.976,00 |
| 11.08.2025 | 47,12 | 47,40 | 47,08 | 47,32 | 0,68% | 429.050,00 |
| 08.08.2025 | 47,23 | 47,49 | 46,97 | 47,00 | -0,02% | 381.032,00 |
| 07.08.2025 | 47,73 | 47,97 | 46,86 | 47,01 | -1,24% | 549.700,00 |
| 06.08.2025 | 46,49 | 47,75 | 46,48 | 47,60 | 2,19% | 580.203,00 |
| 05.08.2025 | 45,70 | 46,78 | 45,70 | 46,58 | 2,01% | 688.846,00 |
| 04.08.2025 | 44,10 | 45,86 | 44,03 | 45,66 | 4,03% | 908.842,00 |
| 01.08.2025 | 44,48 | 44,48 | 43,75 | 43,89 | -0,99% | 644.059,00 |
| 31.07.2025 | 43,94 | 44,73 | 43,80 | 44,33 | 0,68% | 488.713,00 |
| 30.07.2025 | 44,42 | 44,71 | 43,81 | 44,03 | -1,01% | 442.399,00 |
| 29.07.2025 | 44,28 | 44,81 | 44,11 | 44,48 | 1,23% | 540.668,00 |
| 28.07.2025 | 44,29 | 44,29 | 43,80 | 43,94 | -1,10% | 544.229,00 |
| 25.07.2025 | 44,11 | 44,50 | 44,03 | 44,43 | 1,07% | 530.845,00 |
| 24.07.2025 | 44,30 | 44,35 | 43,89 | 43,96 | -1,39% | 404.417,00 |
| 23.07.2025 | 44,81 | 44,81 | 44,26 | 44,58 | -0,13% | 562.629,00 |
| 22.07.2025 | 43,71 | 44,65 | 43,71 | 44,64 | 2,15% | 637.254,00 |
| 21.07.2025 | 44,30 | 44,40 | 43,66 | 43,70 | -1,24% | 400.438,00 |
| 18.07.2025 | 44,19 | 44,69 | 44,11 | 44,25 | 0,34% | 686.661,00 |
| 17.07.2025 | 43,36 | 44,19 | 43,36 | 44,10 | 0,78% | 634.561,00 |
| 16.07.2025 | 43,54 | 43,83 | 43,29 | 43,76 | 0,99% | 632.644,00 |
| 15.07.2025 | 44,02 | 44,02 | 43,33 | 43,33 | -1,90% | 609.077,00 |
| 14.07.2025 | 43,86 | 44,39 | 43,80 | 44,17 | 0,45% | 771.710,00 |
| 11.07.2025 | 43,68 | 44,11 | 43,55 | 43,97 | 0,07% | 598.826,00 |
| 10.07.2025 | 44,55 | 44,55 | 43,78 | 43,94 | -1,35% | 593.856,00 |
| 09.07.2025 | 45,11 | 45,11 | 44,41 | 44,54 | -1,18% | 624.725,00 |
| 08.07.2025 | 44,92 | 45,45 | 44,79 | 45,07 | -0,24% | 532.563,00 |
| 07.07.2025 | 45,69 | 45,86 | 44,98 | 45,18 | -1,12% | 506.398,00 |
| 03.07.2025 | 45,66 | 45,97 | 45,60 | 45,69 | 0,53% | 429.136,00 |
| 02.07.2025 | 46,43 | 46,44 | 44,88 | 45,45 | -2,22% | 560.745,00 |
| 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 |