44,383$
0,75%
Echtzeit-Aktienkurs CNA Financial Corp.
Bid:
Ask:
Aktienkurse zur CNA Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.05.2026 | 43,18 | 44,00 | 43,18 | 43,72 | 0,67% | 639.906,00 |
| 06.05.2026 | 44,76 | 45,19 | 43,35 | 43,43 | -2,47% | 827.973,00 |
| 05.05.2026 | 43,56 | 44,97 | 42,77 | 44,53 | 0,70% | 823.370,00 |
| 04.05.2026 | 47,93 | 47,93 | 43,09 | 44,22 | -7,95% | 1.481.987,00 |
| 01.05.2026 | 48,34 | 48,79 | 47,89 | 48,04 | -0,39% | 566.859,00 |
| 30.04.2026 | 47,58 | 48,50 | 47,43 | 48,23 | 0,92% | 437.059,00 |
| 29.04.2026 | 48,54 | 48,54 | 47,53 | 47,79 | -1,91% | 374.331,00 |
| 28.04.2026 | 48,53 | 48,92 | 48,19 | 48,72 | 1,50% | 367.255,00 |
| 27.04.2026 | 47,93 | 48,59 | 47,83 | 48,00 | -0,37% | 424.394,00 |
| 24.04.2026 | 48,23 | 48,78 | 47,99 | 48,18 | -1,17% | 386.131,00 |
| 23.04.2026 | 48,29 | 48,95 | 47,97 | 48,75 | 1,44% | 294.294,00 |
| 22.04.2026 | 48,06 | 48,13 | 47,41 | 48,06 | -0,23% | 531.737,00 |
| 21.04.2026 | 47,67 | 48,46 | 47,47 | 48,17 | 1,03% | 567.892,00 |
| 20.04.2026 | 48,27 | 48,64 | 47,56 | 47,68 | -1,08% | 376.480,00 |
| 17.04.2026 | 47,85 | 48,58 | 47,64 | 48,20 | 1,09% | 303.490,00 |
| 16.04.2026 | 47,30 | 47,69 | 47,28 | 47,68 | 0,51% | 285.485,00 |
| 15.04.2026 | 47,20 | 47,71 | 46,95 | 47,44 | 0,40% | 320.276,00 |
| 14.04.2026 | 47,25 | 47,60 | 47,02 | 47,25 | -0,69% | 280.681,00 |
| 13.04.2026 | 47,12 | 47,62 | 47,08 | 47,58 | 0,76% | 349.832,00 |
| 10.04.2026 | 47,63 | 47,88 | 46,96 | 47,22 | -0,99% | 282.673,00 |
| 09.04.2026 | 47,09 | 47,82 | 46,73 | 47,69 | 0,59% | 315.116,00 |
| 08.04.2026 | 46,79 | 47,44 | 46,72 | 47,41 | 1,98% | 374.740,00 |
| 07.04.2026 | 46,46 | 46,88 | 45,98 | 46,49 | 0,26% | 374.745,00 |
| 06.04.2026 | 46,18 | 46,50 | 45,92 | 46,37 | 0,28% | 409.867,00 |
| 02.04.2026 | 45,49 | 46,46 | 45,44 | 46,24 | 1,14% | 309.467,00 |
| 01.04.2026 | 46,04 | 46,04 | 45,55 | 45,72 | -0,44% | 377.876,00 |
| 31.03.2026 | 45,99 | 45,99 | 45,28 | 45,92 | 0,66% | 346.062,00 |
| 30.03.2026 | 45,23 | 45,84 | 44,96 | 45,62 | 1,65% | 300.141,00 |
| 27.03.2026 | 45,84 | 46,06 | 44,74 | 44,88 | -2,07% | 323.258,00 |
| 26.03.2026 | 45,69 | 45,91 | 45,62 | 45,83 | 0,64% | 295.840,00 |
| 25.03.2026 | 45,98 | 46,08 | 45,49 | 45,54 | -0,48% | 331.874,00 |
| 24.03.2026 | 45,50 | 45,96 | 45,44 | 45,76 | 0,62% | 359.225,00 |
| 23.03.2026 | 45,86 | 46,11 | 45,37 | 45,48 | 0,26% | 430.474,00 |
| 20.03.2026 | 44,68 | 45,37 | 44,68 | 45,36 | 0,53% | 1.803.342,00 |
| 19.03.2026 | 45,99 | 46,09 | 44,97 | 45,12 | -1,53% | 398.710,00 |
| 18.03.2026 | 46,62 | 46,65 | 45,80 | 45,82 | -2,03% | 364.223,00 |
| 17.03.2026 | 47,54 | 47,61 | 46,76 | 46,77 | -0,19% | 353.924,00 |
| 16.03.2026 | 46,79 | 47,47 | 46,54 | 46,86 | 0,58% | 608.895,00 |
| 13.03.2026 | 47,00 | 47,48 | 46,58 | 46,59 | 0,13% | 302.533,00 |
| 12.03.2026 | 46,54 | 47,26 | 46,21 | 46,53 | -0,81% | 487.822,00 |
| 11.03.2026 | 47,30 | 47,48 | 46,74 | 46,91 | -1,37% | 361.569,00 |
| 10.03.2026 | 47,36 | 48,18 | 47,21 | 47,56 | 0,02% | 368.139,00 |
| 09.03.2026 | 47,93 | 47,94 | 46,94 | 47,55 | -1,27% | 509.802,00 |
| 06.03.2026 | 48,17 | 48,21 | 46,88 | 48,16 | -0,37% | 353.451,00 |
| 05.03.2026 | 48,74 | 49,04 | 48,05 | 48,34 | -1,35% | 408.712,00 |
| 04.03.2026 | 49,35 | 49,35 | 48,44 | 49,00 | -0,87% | 472.605,00 |
| 03.03.2026 | 49,27 | 49,64 | 48,56 | 49,43 | -0,30% | 623.142,00 |
| 02.03.2026 | 47,90 | 49,71 | 47,90 | 49,58 | 3,25% | 796.270,00 |
| 27.02.2026 | 48,01 | 48,25 | 47,43 | 48,02 | 0,10% | 726.009,00 |
| 26.02.2026 | 47,78 | 48,18 | 47,24 | 47,97 | 0,93% | 525.502,00 |
| 25.02.2026 | 47,29 | 47,65 | 46,93 | 47,53 | 0,89% | 672.689,00 |
| 24.02.2026 | 46,88 | 47,48 | 46,77 | 47,11 | 0,53% | 763.858,00 |
| 23.02.2026 | 47,45 | 47,85 | 46,51 | 46,86 | -6,22% | 730.249,00 |
| 20.02.2026 | 49,39 | 50,12 | 48,98 | 49,97 | 1,67% | 872.803,00 |
| 19.02.2026 | 49,30 | 49,78 | 49,00 | 49,15 | -0,34% | 405.028,00 |
| 18.02.2026 | 49,64 | 49,86 | 48,85 | 49,32 | -0,68% | 408.260,00 |
| 17.02.2026 | 49,07 | 49,87 | 48,88 | 49,66 | 1,99% | 513.870,00 |
| 13.02.2026 | 48,77 | 48,84 | 48,21 | 48,69 | -0,45% | 393.165,00 |
| 12.02.2026 | 48,81 | 49,17 | 48,36 | 48,91 | 0,74% | 369.151,00 |
| 11.02.2026 | 48,24 | 48,84 | 47,65 | 48,55 | -0,51% | 425.378,00 |
| 10.02.2026 | 48,15 | 49,11 | 47,65 | 48,80 | -0,67% | 680.671,00 |
| 09.02.2026 | 49,94 | 50,72 | 48,65 | 49,13 | -1,40% | 827.515,00 |
| 06.02.2026 | 50,00 | 50,70 | 49,81 | 49,83 | -0,54% | 434.963,00 |
| 05.02.2026 | 49,65 | 50,52 | 49,65 | 50,10 | 1,19% | 441.860,00 |
| 04.02.2026 | 49,03 | 50,31 | 48,75 | 49,51 | 1,58% | 509.985,00 |
| 03.02.2026 | 48,21 | 49,25 | 48,16 | 48,74 | 0,81% | 380.486,00 |
| 02.02.2026 | 48,11 | 48,45 | 47,87 | 48,35 | 1,02% | 385.188,00 |
| 30.01.2026 | 47,82 | 48,09 | 47,31 | 47,86 | 0,17% | 305.093,00 |
| 29.01.2026 | 47,48 | 47,89 | 47,39 | 47,78 | 1,16% | 364.646,00 |
| 28.01.2026 | 46,58 | 47,38 | 46,53 | 47,23 | 1,05% | 405.735,00 |
| 27.01.2026 | 46,96 | 46,96 | 46,54 | 46,74 | -0,60% | 253.961,00 |
| 26.01.2026 | 46,47 | 47,20 | 46,35 | 47,02 | 1,62% | 281.064,00 |
| 23.01.2026 | 46,15 | 46,42 | 45,72 | 46,27 | -0,06% | 309.498,00 |
| 22.01.2026 | 46,13 | 46,44 | 45,88 | 46,30 | -0,24% | 342.084,00 |
| 21.01.2026 | 46,55 | 46,79 | 45,81 | 46,41 | 0,02% | 293.132,00 |
| 20.01.2026 | 46,27 | 46,93 | 46,21 | 46,40 | 0,62% | 422.823,00 |
| 19.01.2026 | 46,07 | 46,11 | 45,99 | 46,11 | -0,58% | - |
| 16.01.2026 | 46,42 | 46,50 | 46,04 | 46,38 | -0,09% | 265.929,00 |
| 15.01.2026 | 46,32 | 46,73 | 46,23 | 46,42 | 0,52% | 309.629,00 |
| 14.01.2026 | 45,64 | 46,24 | 45,54 | 46,18 | 1,67% | 351.783,00 |
| 13.01.2026 | 46,21 | 46,43 | 45,21 | 45,42 | -2,07% | 277.115,00 |
| 12.01.2026 | 46,52 | 46,82 | 46,09 | 46,38 | 0,06% | 303.247,00 |
| 09.01.2026 | 47,30 | 47,30 | 46,27 | 46,35 | -1,40% | 386.365,00 |
| 08.01.2026 | 46,88 | 47,52 | 46,68 | 47,01 | 0,94% | 274.440,00 |
| 07.01.2026 | 46,59 | 46,73 | 46,34 | 46,57 | -0,11% | 374.849,00 |
| 06.01.2026 | 47,05 | 47,17 | 46,24 | 46,62 | -1,73% | 565.125,00 |
| 05.01.2026 | 46,65 | 47,77 | 46,52 | 47,44 | 1,22% | 401.600,00 |
| 02.01.2026 | 47,43 | 47,62 | 46,52 | 46,87 | -1,82% | 399.982,00 |
| 31.12.2025 | 47,83 | 47,94 | 47,62 | 47,74 | -0,35% | 309.072,00 |