46,028$
1,29%
Echtzeit-Aktienkurs CNA Financial Corp
Bid:
Ask:
Aktienkurse zur CNA Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 45,10 | 46,11 | 45,00 | 45,99 | 1,21% | 648.083,00 |
| 28.09.2026 | 46,04 | 46,13 | 45,41 | 45,44 | -1,17% | 619.909,00 |
| 25.09.2026 | 46,26 | 46,35 | 45,75 | 45,98 | -0,28% | 491.987,00 |
| 24.09.2026 | 47,40 | 47,60 | 46,02 | 46,11 | -2,12% | 598.783,00 |
| 23.09.2026 | 47,34 | 48,45 | 47,06 | 47,11 | -0,76% | 1.071.589,00 |
| 22.09.2026 | 47,79 | 47,95 | 47,01 | 47,47 | -0,67% | 1.114.129,00 |
| 21.09.2026 | 48,09 | 48,61 | 47,75 | 47,79 | -0,48% | 895.660,00 |
| 18.09.2026 | 47,88 | 48,27 | 47,50 | 48,02 | -0,37% | 1.084.422,00 |
| 17.09.2026 | 48,14 | 48,32 | 47,72 | 48,20 | 0,25% | 675.247,00 |
| 16.09.2026 | 48,22 | 48,71 | 47,50 | 48,08 | -0,70% | 568.624,00 |
| 15.09.2026 | 48,01 | 48,51 | 47,62 | 48,42 | 0,69% | 571.036,00 |
| 14.09.2026 | 48,08 | 48,64 | 47,69 | 48,09 | 0,88% | 571.021,00 |
| 11.09.2026 | 47,93 | 48,09 | 47,14 | 47,67 | 0,40% | 453.900,00 |
| 10.09.2026 | 47,83 | 48,11 | 47,10 | 47,48 | 0,19% | 347.468,00 |
| 09.09.2026 | 47,68 | 47,75 | 47,24 | 47,39 | -0,80% | 434.464,00 |
| 08.09.2026 | 48,07 | 48,33 | 47,61 | 47,77 | -1,44% | 398.807,00 |
| 04.09.2026 | 48,91 | 49,45 | 48,45 | 48,47 | -1,40% | 309.945,00 |
| 03.09.2026 | 48,88 | 49,43 | 48,63 | 49,16 | 1,24% | 342.355,00 |
| 02.09.2026 | 48,98 | 49,30 | 48,03 | 48,56 | -0,25% | 630.788,00 |
| 01.09.2026 | 48,77 | 49,16 | 48,25 | 48,68 | 0,23% | 515.997,00 |
| 31.08.2026 | 49,14 | 49,24 | 48,53 | 48,57 | -1,50% | 327.567,00 |
| 28.08.2026 | 49,20 | 49,34 | 48,78 | 49,31 | 0,80% | 371.536,00 |
| 27.08.2026 | 49,21 | 49,21 | 48,12 | 48,92 | -1,07% | 312.645,00 |
| 26.08.2026 | 49,54 | 49,71 | 49,19 | 49,45 | 0,63% | 351.406,00 |
| 25.08.2026 | 49,80 | 49,80 | 49,01 | 49,14 | -1,03% | 253.038,00 |
| 24.08.2026 | 49,30 | 50,32 | 49,30 | 49,65 | 1,37% | 283.547,00 |
| 21.08.2026 | 49,75 | 50,08 | 48,98 | 48,98 | -1,01% | 257.314,00 |
| 20.08.2026 | 49,57 | 50,24 | 49,44 | 49,48 | -0,72% | 275.724,00 |
| 19.08.2026 | 50,44 | 50,60 | 49,59 | 49,84 | -0,97% | 328.890,00 |
| 18.08.2026 | 50,60 | 51,07 | 50,21 | 50,33 | 0,66% | 331.921,00 |
| 17.08.2026 | 50,42 | 50,94 | 49,97 | 50,00 | -1,96% | 387.518,00 |
| 14.08.2026 | 51,09 | 51,39 | 50,84 | 51,00 | -0,29% | 253.405,00 |
| 13.08.2026 | 51,00 | 51,19 | 50,63 | 51,15 | 0,95% | 387.574,00 |
| 12.08.2026 | 50,45 | 51,18 | 50,45 | 50,67 | -0,39% | 250.189,00 |
| 11.08.2026 | 50,94 | 51,38 | 50,55 | 50,87 | -0,78% | 319.824,00 |
| 10.08.2026 | 51,65 | 51,95 | 51,02 | 51,27 | -1,44% | 386.276,00 |
| 07.08.2026 | 52,13 | 52,45 | 51,55 | 52,02 | -1,14% | 375.542,00 |
| 06.08.2026 | 53,01 | 53,01 | 52,15 | 52,62 | 0,53% | 411.747,00 |
| 05.08.2026 | 52,85 | 53,46 | 52,25 | 52,34 | -1,17% | 694.988,00 |
| 04.08.2026 | 52,59 | 53,40 | 52,01 | 52,96 | -1,18% | 728.759,00 |
| 03.08.2026 | 54,45 | 55,25 | 52,50 | 53,59 | 2,13% | 647.675,00 |
| 31.07.2026 | 52,71 | 53,30 | 52,42 | 52,47 | -1,48% | 482.550,00 |
| 30.07.2026 | 54,95 | 54,95 | 52,95 | 53,26 | -3,44% | 447.476,00 |
| 29.07.2026 | 54,92 | 55,57 | 54,76 | 55,16 | -0,27% | 497.570,00 |
| 28.07.2026 | 54,51 | 55,71 | 54,51 | 55,31 | 2,09% | 469.157,00 |
| 27.07.2026 | 53,58 | 54,60 | 52,99 | 54,18 | 0,97% | 445.310,00 |
| 24.07.2026 | 52,23 | 53,77 | 52,14 | 53,66 | 2,76% | 387.600,00 |
| 23.07.2026 | 51,72 | 52,36 | 51,34 | 52,22 | 0,71% | 549.436,00 |
| 22.07.2026 | 52,56 | 52,56 | 51,53 | 51,85 | -1,46% | 453.221,00 |
| 21.07.2026 | 52,60 | 52,74 | 52,01 | 52,62 | -0,55% | 353.732,00 |
| 20.07.2026 | 52,24 | 52,99 | 51,85 | 52,91 | 1,22% | 457.150,00 |
| 17.07.2026 | 51,89 | 52,98 | 51,89 | 52,27 | 1,65% | 750.484,00 |
| 16.07.2026 | 50,11 | 51,43 | 50,11 | 51,42 | 2,88% | 535.280,00 |
| 15.07.2026 | 50,78 | 50,95 | 49,53 | 49,98 | -1,83% | 538.972,00 |
| 14.07.2026 | 51,44 | 51,94 | 50,74 | 50,91 | -1,93% | 539.184,00 |
| 13.07.2026 | 51,81 | 52,18 | 51,53 | 51,91 | 1,19% | 447.015,00 |
| 10.07.2026 | 51,07 | 51,48 | 50,73 | 51,30 | 0,77% | 335.491,00 |
| 09.07.2026 | 51,57 | 51,62 | 50,56 | 50,91 | -1,03% | 501.087,00 |
| 08.07.2026 | 52,14 | 52,26 | 51,00 | 51,44 | -0,69% | 461.504,00 |
| 07.07.2026 | 52,15 | 52,86 | 51,74 | 51,80 | 0,23% | 587.680,00 |
| 06.07.2026 | 51,07 | 51,77 | 50,83 | 51,68 | 1,00% | 553.717,00 |
| 02.07.2026 | 50,00 | 51,22 | 49,61 | 51,17 | 3,08% | 616.467,00 |
| 01.07.2026 | 48,93 | 49,78 | 48,77 | 49,64 | 2,12% | 452.395,00 |
| 30.06.2026 | 48,91 | 49,14 | 48,53 | 48,61 | -0,69% | 547.835,00 |
| 29.06.2026 | 48,18 | 49,00 | 48,18 | 48,95 | 1,22% | 484.537,00 |
| 26.06.2026 | 47,25 | 48,44 | 47,22 | 48,36 | 3,03% | 663.314,00 |
| 25.06.2026 | 46,75 | 47,61 | 46,34 | 46,94 | 0,00% | 525.883,00 |
| 24.06.2026 | 47,04 | 47,47 | 46,75 | 46,94 | 0,04% | 563.253,00 |
| 23.06.2026 | 46,15 | 46,98 | 45,68 | 46,92 | 2,53% | 524.556,00 |
| 22.06.2026 | 44,86 | 46,01 | 44,82 | 45,76 | 2,88% | 961.410,00 |
| 19.06.2026 | 44,50 | 44,52 | 44,47 | 44,48 | -0,09% | - |
| 18.06.2026 | 45,53 | 45,53 | 44,50 | 44,52 | -1,70% | 2.192.361,00 |
| 17.06.2026 | 45,17 | 45,81 | 44,94 | 45,29 | -0,53% | 820.400,00 |
| 16.06.2026 | 45,31 | 45,69 | 44,92 | 45,53 | 1,36% | 477.035,00 |
| 15.06.2026 | 44,83 | 45,37 | 44,76 | 44,92 | -0,44% | 534.115,00 |
| 12.06.2026 | 44,72 | 45,20 | 44,47 | 45,12 | 0,60% | 456.492,00 |
| 11.06.2026 | 45,26 | 45,39 | 44,81 | 44,85 | 0,11% | 430.674,00 |
| 10.06.2026 | 44,44 | 45,11 | 44,14 | 44,80 | 1,96% | 556.133,00 |
| 09.06.2026 | 43,54 | 44,26 | 43,43 | 43,94 | 1,48% | 520.623,00 |
| 08.06.2026 | 43,39 | 43,49 | 43,07 | 43,30 | -0,82% | 400.555,00 |
| 05.06.2026 | 42,63 | 43,84 | 42,63 | 43,66 | 3,66% | 460.727,00 |
| 04.06.2026 | 42,30 | 42,87 | 42,00 | 42,12 | 0,50% | 393.919,00 |
| 03.06.2026 | 42,29 | 42,42 | 41,81 | 41,91 | -0,78% | 436.009,00 |
| 02.06.2026 | 41,85 | 42,70 | 41,85 | 42,24 | 0,81% | 526.318,00 |
| 01.06.2026 | 41,53 | 42,16 | 41,53 | 41,90 | -0,38% | 597.834,00 |
| 29.05.2026 | 42,10 | 42,58 | 42,02 | 42,06 | -0,68% | 492.824,00 |
| 28.05.2026 | 42,62 | 42,94 | 42,21 | 42,35 | -1,03% | 536.033,00 |
| 27.05.2026 | 43,73 | 44,08 | 42,65 | 42,79 | -2,15% | 543.899,00 |
| 26.05.2026 | 44,11 | 44,33 | 43,70 | 43,73 | -0,73% | 367.038,00 |
| 22.05.2026 | 44,46 | 44,49 | 44,02 | 44,05 | -0,63% | 400.557,00 |
| 21.05.2026 | 44,28 | 44,45 | 43,74 | 44,33 | -0,23% | 376.886,00 |
| 20.05.2026 | 43,91 | 44,57 | 43,89 | 44,43 | 0,41% | 417.520,00 |
| 19.05.2026 | 44,33 | 44,81 | 43,87 | 44,25 | -0,38% | 473.605,00 |
| 18.05.2026 | 43,20 | 44,63 | 43,20 | 44,42 | 1,58% | 384.596,00 |
| 15.05.2026 | 43,66 | 43,93 | 43,34 | 43,73 | 0,99% | 416.392,00 |
| 14.05.2026 | 43,00 | 43,53 | 43,00 | 43,30 | 1,52% | 501.624,00 |
| 13.05.2026 | 43,26 | 43,62 | 42,48 | 42,65 | -1,57% | 651.426,00 |
| 12.05.2026 | 43,29 | 43,53 | 42,80 | 43,33 | 0,46% | 582.416,00 |
| 11.05.2026 | 43,71 | 44,02 | 43,03 | 43,13 | -0,94% | 665.218,00 |
| 08.05.2026 | 43,79 | 44,00 | 43,30 | 43,54 | -0,41% | 445.236,00 |