46,240$
1,14%
Echtzeit-Aktienkurs CNA Financial Corp.
Bid:
Ask:
Aktienkurse zur CNA Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 345.962,00 |
| 30.03.2026 | 45,23 | 45,84 | 44,96 | 45,62 | 1,65% | 300.140,00 |
| 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% | 292.622,00 |
| 25.03.2026 | 45,98 | 46,08 | 45,49 | 45,54 | -0,48% | 331.534,00 |
| 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% | 430.473,00 |
| 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% | 397.251,00 |
| 18.03.2026 | 46,62 | 46,65 | 45,80 | 45,82 | -2,03% | 363.928,00 |
| 17.03.2026 | 47,54 | 47,61 | 46,76 | 46,77 | -0,19% | 351.824,00 |
| 16.03.2026 | 46,79 | 47,47 | 46,54 | 46,86 | 0,58% | 608.896,00 |
| 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 | 0,04% | 422.823,00 |
| 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 | 45,54 | 46,24 | 45,54 | 46,18 | 1,67% | 351.884,00 |
| 13.01.2026 | 46,29 | 46,43 | 45,21 | 45,42 | -2,07% | 277.115,00 |
| 12.01.2026 | 46,41 | 46,82 | 46,09 | 46,38 | 0,06% | 324.961,00 |
| 09.01.2026 | 46,97 | 47,30 | 46,27 | 46,35 | -1,40% | 386.365,00 |
| 08.01.2026 | 46,68 | 47,52 | 46,68 | 47,01 | 0,94% | 274.441,00 |
| 07.01.2026 | 46,57 | 46,73 | 46,34 | 46,57 | -0,11% | 374.849,00 |
| 06.01.2026 | 47,17 | 47,17 | 46,24 | 46,62 | -1,73% | 565.127,00 |
| 05.01.2026 | 46,52 | 47,77 | 46,52 | 47,44 | 1,22% | 401.600,00 |
| 02.01.2026 | 47,50 | 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 |
| 30.12.2025 | 48,01 | 48,07 | 47,70 | 47,91 | -0,25% | 275.008,00 |
| 29.12.2025 | 47,84 | 48,12 | 47,69 | 48,03 | 0,57% | 330.952,00 |
| 26.12.2025 | 48,14 | 48,14 | 47,54 | 47,76 | -0,25% | 226.603,00 |
| 24.12.2025 | 47,73 | 48,05 | 47,70 | 47,88 | 0,06% | 139.854,00 |
| 23.12.2025 | 47,98 | 48,19 | 47,75 | 47,85 | 0,04% | 280.856,00 |
| 22.12.2025 | 47,28 | 48,10 | 47,21 | 47,83 | 0,84% | 424.384,00 |
| 19.12.2025 | 47,67 | 47,94 | 47,42 | 47,43 | -0,79% | 1.139.734,00 |
| 18.12.2025 | 47,43 | 47,85 | 47,28 | 47,81 | 0,38% | 410.110,00 |
| 17.12.2025 | 47,02 | 47,80 | 47,02 | 47,63 | 1,06% | 389.660,00 |
| 16.12.2025 | 47,47 | 47,56 | 46,72 | 47,13 | -0,34% | 543.268,00 |
| 15.12.2025 | 47,03 | 47,40 | 46,83 | 47,29 | 1,55% | 428.107,00 |
| 12.12.2025 | 46,65 | 46,75 | 46,40 | 46,57 | 0,41% | 357.485,00 |
| 11.12.2025 | 45,35 | 46,60 | 45,29 | 46,38 | 2,86% | 520.682,00 |
| 10.12.2025 | 44,69 | 45,13 | 44,54 | 45,09 | 0,94% | 2.895.316,00 |
| 09.12.2025 | 44,16 | 44,73 | 44,16 | 44,67 | 1,13% | 420.875,00 |
| 08.12.2025 | 44,15 | 44,25 | 43,80 | 44,17 | -0,18% | 550.369,00 |
| 05.12.2025 | 44,92 | 44,93 | 44,16 | 44,25 | -1,80% | 468.716,00 |
| 04.12.2025 | 45,85 | 46,21 | 44,83 | 45,06 | -2,06% | 534.457,00 |
| 03.12.2025 | 46,18 | 46,41 | 45,65 | 46,01 | -0,48% | 213.641,00 |
| 02.12.2025 | 46,16 | 46,46 | 45,63 | 46,23 | 0,11% | 326.496,00 |
| 01.12.2025 | 46,92 | 47,04 | 45,99 | 46,18 | -1,22% | 367.225,00 |
| 28.11.2025 | 46,84 | 47,03 | 46,67 | 46,75 | -0,38% | 134.776,00 |
| 26.11.2025 | 46,75 | 47,18 | 46,75 | 46,93 | 0,43% | 237.489,00 |
| 25.11.2025 | 46,70 | 47,08 | 46,60 | 46,73 | 0,54% | 241.222,00 |
| 24.11.2025 | 46,41 | 46,59 | 46,06 | 46,48 | 0,00% | 350.259,00 |
| 21.11.2025 | 46,32 | 46,89 | 46,32 | 46,48 | 0,54% | 324.426,00 |
| 20.11.2025 | 46,20 | 46,59 | 45,92 | 46,23 | 0,43% | 243.218,00 |
| 19.11.2025 | 46,20 | 46,38 | 45,83 | 46,03 | -0,45% | 274.224,00 |
| 18.11.2025 | 45,78 | 46,40 | 45,46 | 46,24 | 0,98% | 260.791,00 |
| 17.11.2025 | 46,06 | 46,31 | 45,66 | 45,79 | -1,12% | 368.142,00 |
| 14.11.2025 | 46,27 | 46,38 | 45,88 | 46,31 | 0,28% | 283.805,00 |
| 13.11.2025 | 46,08 | 46,47 | 46,07 | 46,18 | 0,46% | 233.896,00 |
| 12.11.2025 | 45,84 | 46,22 | 45,67 | 45,97 | -0,11% | 263.753,00 |
| 11.11.2025 | 45,50 | 46,03 | 45,43 | 46,02 | 1,50% | 378.560,00 |
| 10.11.2025 | 45,03 | 45,60 | 44,71 | 45,34 | 0,24% | 362.368,00 |
| 07.11.2025 | 44,48 | 45,24 | 44,48 | 45,23 | 2,33% | 375.308,00 |