47,100$
1,14%
Echtzeit-Aktienkurs CNA Financial Corp.
Bid:
Ask:
Aktienkurse zur CNA Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 46,93 | 47,53 | 46,92 | 47,08 | 1,10% | 23.432,00 |
| 07.01.2026 | 46,51 | 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 | 47,50 | 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 | 47,91 | 48,07 | 47,70 | 47,91 | -0,25% | 274.998,00 |
| 29.12.2025 | 47,93 | 48,12 | 47,69 | 48,03 | 0,57% | 319.286,00 |
| 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 | 47,77 | 48,19 | 47,75 | 47,85 | 0,04% | 280.856,00 |
| 22.12.2025 | 47,37 | 48,10 | 47,21 | 47,83 | 0,84% | 424.383,00 |
| 19.12.2025 | 47,67 | 47,94 | 47,42 | 47,43 | -0,79% | 1.139.734,00 |
| 18.12.2025 | 47,40 | 47,85 | 47,28 | 47,81 | 0,38% | 410.101,00 |
| 17.12.2025 | 47,03 | 47,80 | 47,02 | 47,63 | 1,06% | 389.658,00 |
| 16.12.2025 | 47,56 | 47,56 | 46,72 | 47,13 | -0,34% | 543.268,00 |
| 15.12.2025 | 46,83 | 47,40 | 46,83 | 47,29 | 1,55% | 427.384,00 |
| 12.12.2025 | 46,65 | 46,75 | 46,40 | 46,57 | 0,41% | 357.485,00 |
| 11.12.2025 | 45,47 | 46,60 | 45,29 | 46,38 | 2,86% | 520.682,00 |
| 10.12.2025 | 44,91 | 45,13 | 44,54 | 45,09 | 0,94% | 2.895.167,00 |
| 09.12.2025 | 44,30 | 44,73 | 44,16 | 44,67 | 1,13% | 420.875,00 |
| 08.12.2025 | 44,05 | 44,25 | 43,80 | 44,17 | -0,18% | 466.673,00 |
| 05.12.2025 | 44,92 | 44,93 | 44,16 | 44,25 | -1,80% | 468.716,00 |
| 04.12.2025 | 46,11 | 46,21 | 44,83 | 45,06 | -2,06% | 534.457,00 |
| 03.12.2025 | 46,23 | 46,41 | 45,65 | 46,01 | -0,48% | 213.383,00 |
| 02.12.2025 | 46,17 | 46,46 | 45,63 | 46,23 | 0,11% | 326.471,00 |
| 01.12.2025 | 46,83 | 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 | 46,28 | 46,59 | 46,06 | 46,48 | 0,00% | 347.066,00 |
| 21.11.2025 | 46,32 | 46,89 | 46,32 | 46,48 | 0,54% | 324.426,00 |
| 20.11.2025 | 46,54 | 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 | 45,46 | 46,40 | 45,46 | 46,24 | 0,98% | 260.591,00 |
| 17.11.2025 | 46,10 | 46,31 | 45,66 | 45,79 | -1,12% | 368.139,00 |
| 14.11.2025 | 46,27 | 46,38 | 45,88 | 46,31 | 0,28% | 283.805,00 |
| 13.11.2025 | 46,07 | 46,47 | 46,07 | 46,18 | 0,46% | 233.896,00 |
| 12.11.2025 | 45,91 | 46,22 | 45,67 | 45,97 | -0,11% | 263.743,00 |
| 11.11.2025 | 45,50 | 46,03 | 45,43 | 46,02 | 1,50% | 378.560,00 |
| 10.11.2025 | 45,21 | 45,60 | 44,71 | 45,34 | 0,24% | 362.357,00 |
| 07.11.2025 | 44,48 | 45,24 | 44,48 | 45,23 | 2,33% | 375.308,00 |
| 06.11.2025 | 44,80 | 45,00 | 44,18 | 44,20 | -1,03% | 302.094,00 |
| 05.11.2025 | 44,31 | 45,11 | 44,31 | 44,66 | 0,70% | 382.873,00 |
| 04.11.2025 | 44,20 | 44,46 | 43,74 | 44,35 | 0,68% | 373.230,00 |
| 03.11.2025 | 45,00 | 45,36 | 43,89 | 44,05 | -1,12% | 695.374,00 |
| 31.10.2025 | 44,26 | 44,64 | 44,26 | 44,55 | -0,13% | 610.688,00 |
| 30.10.2025 | 44,17 | 45,00 | 44,17 | 44,61 | 1,27% | 435.722,00 |
| 29.10.2025 | 44,35 | 44,36 | 43,92 | 44,05 | -1,03% | 524.288,00 |
| 28.10.2025 | 45,20 | 45,41 | 44,24 | 44,51 | -1,68% | 483.103,00 |
| 27.10.2025 | 45,30 | 45,65 | 45,18 | 45,27 | -0,31% | 357.202,00 |
| 24.10.2025 | 45,47 | 45,71 | 45,29 | 45,41 | -0,02% | 286.024,00 |
| 23.10.2025 | 45,60 | 45,60 | 45,13 | 45,42 | -0,04% | 184.887,00 |
| 22.10.2025 | 45,52 | 45,96 | 45,41 | 45,44 | -0,59% | 376.151,00 |
| 21.10.2025 | 45,23 | 46,00 | 45,23 | 45,71 | 0,29% | 227.433,00 |
| 20.10.2025 | 45,61 | 45,68 | 45,18 | 45,58 | 0,13% | 248.000,00 |
| 17.10.2025 | 45,37 | 45,76 | 45,15 | 45,52 | 0,89% | 271.198,00 |
| 16.10.2025 | 45,76 | 45,76 | 45,06 | 45,12 | -2,46% | 304.604,00 |
| 15.10.2025 | 46,93 | 47,18 | 46,24 | 46,26 | -1,74% | 452.749,00 |
| 14.10.2025 | 46,27 | 47,30 | 46,27 | 47,08 | 1,29% | 318.144,00 |
| 13.10.2025 | 46,57 | 46,87 | 46,01 | 46,48 | -0,41% | 286.865,00 |
| 10.10.2025 | 46,40 | 46,69 | 46,02 | 46,67 | 1,30% | 527.226,00 |
| 09.10.2025 | 46,85 | 46,97 | 45,96 | 46,07 | -1,43% | 317.297,00 |
| 08.10.2025 | 46,72 | 47,35 | 46,72 | 46,74 | -0,34% | 293.341,00 |
| 07.10.2025 | 46,77 | 47,28 | 46,58 | 46,90 | 0,32% | 385.442,00 |
| 06.10.2025 | 46,52 | 46,77 | 46,17 | 46,75 | 0,73% | 411.317,00 |
| 03.10.2025 | 46,23 | 46,68 | 46,23 | 46,41 | 0,56% | 56.110,00 |
| 02.10.2025 | 45,55 | 46,15 | 45,48 | 46,15 | 0,39% | 407.451,00 |
| 01.10.2025 | 46,25 | 46,46 | 45,97 | 45,97 | -1,05% | 409.384,00 |
| 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% | 346.310,00 |
| 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% | 284.854,00 |
| 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 | 46,26 | 46,49 | 45,97 | 46,40 | 0,54% | 231.283,00 |
| 17.09.2025 | 46,18 | 46,58 | 46,02 | 46,15 | 0,28% | 301.670,00 |
| 16.09.2025 | 46,50 | 46,56 | 45,73 | 46,02 | -1,39% | 566.798,00 |
| 15.09.2025 | 47,51 | 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 | 47,75 | 47,83 | 47,27 | 47,28 | -0,90% | 264.779,00 |
| 08.09.2025 | 47,92 | 47,95 | 47,39 | 47,71 | -0,62% | 324.133,00 |
| 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% | 367.022,00 |
| 03.09.2025 | 48,75 | 48,98 | 48,44 | 48,92 | -0,12% | 505.868,00 |
| 02.09.2025 | 49,03 | 49,15 | 48,39 | 48,98 | -1,15% | 456.431,00 |
| 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% | 250.638,00 |
| 27.08.2025 | 48,76 | 49,52 | 48,76 | 49,33 | 0,94% | 366.370,00 |
| 26.08.2025 | 48,86 | 48,99 | 48,48 | 48,87 | -0,12% | 319.073,00 |
| 25.08.2025 | 49,10 | 49,27 | 48,72 | 48,93 | -0,81% | 354.334,00 |
| 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% | 762.527,00 |
| 20.08.2025 | 48,73 | 49,31 | 48,55 | 48,92 | 0,91% | 545.065,00 |
| 19.08.2025 | 47,24 | 48,50 | 47,24 | 48,48 | 2,69% | 518.712,00 |
| 18.08.2025 | 47,03 | 47,33 | 46,99 | 47,21 | -1,09% | 418.353,00 |