49,864$
-1,71%
Echtzeit-Aktienkurs CNA Financial Corp.
Bid:
Ask:
Aktienkurse zur CNA Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 50,21 | 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 |
| 06.02.2025 | 49,18 | 49,75 | 48,91 | 49,65 | 1,68% | 206.331,00 |
| 05.02.2025 | 48,95 | 49,05 | 48,43 | 48,83 | 0,29% | 281.709,00 |
| 04.02.2025 | 48,94 | 49,25 | 48,67 | 48,69 | -0,33% | 179.842,00 |
| 03.02.2025 | 48,33 | 49,01 | 47,99 | 48,85 | -0,43% | 207.791,00 |
| 31.01.2025 | 49,21 | 49,50 | 48,78 | 49,06 | -0,77% | 174.321,00 |
| 30.01.2025 | 50,12 | 50,12 | 49,15 | 49,44 | -0,66% | 198.416,00 |
| 29.01.2025 | 49,22 | 50,03 | 49,22 | 49,77 | 0,67% | 380.909,00 |
| 28.01.2025 | 49,94 | 50,30 | 49,15 | 49,44 | -1,40% | 149.374,00 |
| 27.01.2025 | 49,23 | 50,34 | 48,98 | 50,14 | 2,94% | 238.970,00 |
| 24.01.2025 | 47,97 | 48,73 | 47,94 | 48,71 | 1,18% | 236.040,00 |
| 23.01.2025 | 48,04 | 48,26 | 47,77 | 48,14 | -0,04% | 186.196,00 |
| 22.01.2025 | 48,98 | 49,11 | 48,10 | 48,16 | -1,31% | 228.887,00 |
| 21.01.2025 | 49,11 | 49,40 | 48,75 | 48,80 | -0,12% | 171.106,00 |
| 17.01.2025 | 48,63 | 49,08 | 48,63 | 48,86 | 0,21% | 221.117,00 |
| 16.01.2025 | 48,12 | 48,88 | 48,02 | 48,76 | 1,44% | 150.150,00 |
| 15.01.2025 | 48,07 | 48,18 | 47,77 | 48,07 | 1,56% | 148.978,00 |
| 14.01.2025 | 46,39 | 47,47 | 46,10 | 47,33 | 2,29% | 253.951,00 |
| 13.01.2025 | 45,76 | 46,48 | 45,76 | 46,27 | 0,89% | 230.526,00 |
| 10.01.2025 | 46,90 | 47,14 | 45,71 | 45,86 | -3,49% | 344.620,00 |
| 08.01.2025 | 47,40 | 47,54 | 46,92 | 47,52 | 0,19% | 166.093,00 |
| 07.01.2025 | 47,15 | 47,60 | 46,95 | 47,43 | 0,91% | 205.009,00 |
| 06.01.2025 | 47,71 | 48,08 | 46,86 | 47,00 | -1,69% | 295.052,00 |
| 03.01.2025 | 48,18 | 48,55 | 47,73 | 47,81 | -0,44% | 231.736,00 |
| 02.01.2025 | 48,54 | 48,76 | 47,96 | 48,02 | -0,72% | 183.585,00 |
| 31.12.2024 | 48,38 | 48,79 | 48,24 | 48,37 | 0,19% | 131.889,00 |
| 30.12.2024 | 48,17 | 48,39 | 47,74 | 48,28 | -0,25% | 177.191,00 |
| 27.12.2024 | 48,55 | 49,12 | 48,26 | 48,40 | -1,08% | 159.778,00 |
| 26.12.2024 | 48,55 | 48,93 | 48,45 | 48,93 | 0,64% | 335.900,00 |
| 24.12.2024 | 48,32 | 48,66 | 48,19 | 48,62 | 0,79% | 65.138,00 |
| 23.12.2024 | 47,84 | 48,44 | 47,81 | 48,24 | 0,06% | 184.546,00 |
| 20.12.2024 | 47,38 | 48,59 | 47,38 | 48,21 | 1,15% | 351.672,00 |
| 19.12.2024 | 47,18 | 48,06 | 47,11 | 47,66 | 1,15% | 224.651,00 |
| 18.12.2024 | 48,23 | 48,37 | 47,05 | 47,12 | -2,64% | 214.917,00 |
| 17.12.2024 | 48,49 | 48,61 | 48,07 | 48,40 | -0,51% | 185.470,00 |
| 16.12.2024 | 48,99 | 48,99 | 48,51 | 48,65 | -0,41% | 182.757,00 |
| 13.12.2024 | 48,58 | 49,08 | 48,40 | 48,85 | 1,12% | 324.973,00 |
| 12.12.2024 | 48,49 | 49,15 | 48,29 | 48,31 | -0,17% | 283.042,00 |
| 11.12.2024 | 48,27 | 48,72 | 47,95 | 48,39 | 0,19% | 953.491,00 |
| 10.12.2024 | 49,13 | 49,13 | 48,10 | 48,30 | -1,87% | 373.055,00 |
| 09.12.2024 | 50,09 | 50,12 | 49,21 | 49,22 | -1,74% | 214.800,00 |
| 06.12.2024 | 50,95 | 50,95 | 49,95 | 50,09 | -1,69% | 198.358,00 |
| 05.12.2024 | 50,02 | 51,42 | 50,02 | 50,95 | 2,31% | 333.478,00 |
| 04.12.2024 | 49,29 | 49,84 | 49,22 | 49,80 | 0,77% | 226.405,00 |
| 03.12.2024 | 50,01 | 50,01 | 49,31 | 49,42 | -0,80% | 268.491,00 |
| 02.12.2024 | 50,16 | 50,16 | 49,67 | 49,82 | -1,23% | 213.514,00 |
| 29.11.2024 | 50,28 | 50,57 | 50,00 | 50,44 | 0,34% | 258.763,00 |
| 27.11.2024 | 50,17 | 50,46 | 50,17 | 50,27 | 0,54% | 296.698,00 |
| 26.11.2024 | 49,67 | 50,07 | 49,25 | 50,00 | 0,56% | 181.002,00 |
| 25.11.2024 | 49,95 | 50,36 | 49,68 | 49,72 | 0,24% | 188.231,00 |
| 22.11.2024 | 49,20 | 49,69 | 49,20 | 49,60 | 0,75% | 189.723,00 |
| 21.11.2024 | 49,01 | 49,51 | 48,78 | 49,23 | 0,78% | 174.015,00 |
| 20.11.2024 | 48,71 | 48,90 | 48,28 | 48,85 | 0,51% | 185.552,00 |
| 19.11.2024 | 48,49 | 48,90 | 48,00 | 48,60 | -0,67% | 221.231,00 |
| 18.11.2024 | 48,69 | 49,13 | 48,41 | 48,93 | -0,12% | 244.405,00 |
| 15.11.2024 | 48,48 | 49,19 | 48,39 | 48,99 | 1,26% | 255.445,00 |
| 14.11.2024 | 48,40 | 48,70 | 47,95 | 48,38 | 0,19% | 262.690,00 |
| 13.11.2024 | 48,14 | 48,64 | 47,94 | 48,29 | -0,08% | 216.560,00 |
| 12.11.2024 | 48,40 | 48,69 | 48,22 | 48,33 | -0,14% | 233.972,00 |
| 11.11.2024 | 49,53 | 49,83 | 48,31 | 48,40 | -1,87% | 345.935,00 |
| 08.11.2024 | 48,97 | 49,46 | 48,87 | 49,32 | 1,23% | 213.749,00 |
| 07.11.2024 | 49,14 | 49,22 | 48,55 | 48,72 | -0,85% | 231.343,00 |