42,400€
0,95%
Echtzeit-Aktienkurs CNA Financial Corp.
Bid:
Ask:
Aktienkurse zur CNA Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | 25,00 |
| 19.02.2026 | 41,60 | 42,00 | 41,60 | 42,00 | 0,48% | 41,00 |
| 18.02.2026 | 41,40 | 41,80 | 41,40 | 41,80 | -0,48% | 140,00 |
| 17.02.2026 | 41,20 | 42,00 | 41,00 | 42,00 | 1,94% | 387,00 |
| 16.02.2026 | 41,40 | 41,40 | 40,80 | 41,20 | 0,00% | 228,00 |
| 13.02.2026 | 41,00 | 41,20 | 41,00 | 41,20 | 0,49% | 85,00 |
| 12.02.2026 | 41,20 | 41,40 | 41,00 | 41,00 | 0,00% | 259,00 |
| 11.02.2026 | 40,80 | 41,00 | 40,80 | 41,00 | 1,99% | 101,00 |
| 10.02.2026 | 41,60 | 41,60 | 40,20 | 40,20 | -1,95% | 305,00 |
| 09.02.2026 | 42,40 | 42,40 | 41,00 | 41,00 | -2,84% | 113,00 |
| 06.02.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | 100,00 |
| 05.02.2026 | 42,20 | 42,60 | 42,20 | 42,60 | 1,43% | 374,00 |
| 04.02.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 1,94% | 3.800,00 |
| 03.02.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | 52,00 |
| 02.02.2026 | 40,40 | 41,00 | 40,40 | 41,00 | 2,50% | 124,00 |
| 30.01.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 2,04% | 27,00 |
| 28.01.2026 | 39,20 | 39,60 | 39,20 | 39,20 | 1,03% | 282,00 |
| 27.01.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | 300,00 |
| 26.01.2026 | 39,00 | 39,60 | 39,00 | 39,60 | 1,54% | 32,00 |
| 23.01.2026 | 39,80 | 39,80 | 39,00 | 39,00 | -2,50% | 127,00 |
| 22.01.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | 75,00 |
| 21.01.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | 130,00 |
| 20.01.2026 | 39,00 | 40,00 | 39,00 | 40,00 | 0,00% | 200,00 |
| 19.01.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | 110,00 |
| 15.01.2026 | 40,00 | 40,40 | 40,00 | 40,40 | 4,66% | 131,00 |
| 14.01.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -2,03% | 100,00 |
| 13.01.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | 39,00 |
| 12.01.2026 | 39,20 | 39,60 | 39,20 | 39,60 | -1,49% | 101,00 |
| 09.01.2026 | 40,00 | 40,20 | 40,00 | 40,20 | -1,47% | 42,00 |
| 08.01.2026 | 40,00 | 40,80 | 39,60 | 40,80 | 2,00% | 302,00 |
| 07.01.2026 | 40,20 | 40,20 | 40,00 | 40,00 | -0,50% | 4.051,00 |
| 06.01.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | 200,00 |
| 05.01.2026 | 39,80 | 40,40 | 39,80 | 40,40 | -1,46% | 14,00 |
| 02.01.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | 3,00 |
| 30.12.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | 146,00 |
| 29.12.2025 | 40,20 | 40,40 | 40,20 | 40,40 | -1,46% | 167,00 |
| 23.12.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | 2,00 |
| 22.12.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | 500,00 |
| 19.12.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | 20,00 |
| 17.12.2025 | 40,00 | 40,60 | 40,00 | 40,60 | 2,01% | 35,00 |
| 15.12.2025 | 40,20 | 40,20 | 39,60 | 39,80 | 0,00% | 297,00 |
| 12.12.2025 | 39,60 | 39,80 | 39,60 | 39,80 | 0,51% | 110,00 |
| 11.12.2025 | 38,80 | 39,60 | 38,80 | 39,60 | 3,13% | 1.885,00 |
| 10.12.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | 25,00 |
| 09.12.2025 | 37,60 | 38,40 | 37,60 | 38,40 | 0,52% | 51,00 |
| 08.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -1,55% | 109,00 |
| 05.12.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | 150,00 |
| 04.12.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,52% | 10,00 |
| 03.12.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | 55,00 |
| 02.12.2025 | 39,40 | 39,80 | 39,40 | 39,80 | -1,97% | 1.274,00 |
| 01.12.2025 | 40,40 | 40,60 | 40,20 | 40,60 | -0,49% | 242,00 |
| 27.11.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | 90,00 |
| 26.11.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | 750,00 |
| 25.11.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | 20,00 |
| 24.11.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 3,03% | 1,00 |
| 19.11.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | 1,00 |
| 17.11.2025 | 39,80 | 39,80 | 39,60 | 39,60 | -0,50% | 280,00 |
| 14.11.2025 | 39,60 | 39,80 | 39,60 | 39,80 | 2,58% | 170,00 |
| 11.11.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,52% | 1,00 |
| 10.11.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 2,07% | 250,00 |
| 04.11.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -2,03% | 250,00 |
| 03.11.2025 | 39,00 | 39,40 | 39,00 | 39,40 | 2,60% | 46,00 |
| 31.10.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | 191,00 |
| 29.10.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | 25,00 |
| 28.10.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | 100,00 |
| 27.10.2025 | 38,80 | 39,00 | 38,80 | 39,00 | -0,51% | 2,00 |
| 24.10.2025 | 38,80 | 39,20 | 38,80 | 39,20 | -0,51% | 3,00 |
| 23.10.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | 2,00 |
| 20.10.2025 | 39,40 | 39,40 | 39,20 | 39,20 | 3,70% | 23,00 |
| 17.10.2025 | 37,80 | 38,40 | 37,80 | 37,80 | -8,25% | 104,00 |
| 15.10.2025 | 41,40 | 41,40 | 41,20 | 41,20 | 1,98% | 199,00 |
| 14.10.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | 50,00 |
| 09.10.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | 1,00 |
| 07.10.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | 350,00 |
| 06.10.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | 30,00 |
| 03.10.2025 | 39,20 | 39,60 | 39,20 | 39,60 | 1,54% | 13,00 |
| 02.10.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | 6,00 |
| 01.10.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | 5,00 |
| 26.09.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | 2,00 |
| 24.09.2025 | 38,40 | 39,20 | 38,40 | 39,20 | -0,51% | 45,00 |
| 23.09.2025 | 38,80 | 39,40 | 38,80 | 39,40 | 1,55% | 142,00 |
| 22.09.2025 | 39,00 | 39,00 | 38,80 | 38,80 | -2,51% | 2,00 |
| 19.09.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 2,05% | 1,00 |
| 18.09.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | 28,00 |
| 17.09.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | 50,00 |
| 15.09.2025 | 40,80 | 40,80 | 40,00 | 40,00 | -1,96% | 127,00 |
| 12.09.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | 159,00 |
| 09.09.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | 1,00 |
| 08.09.2025 | 41,40 | 41,40 | 40,60 | 40,60 | -1,93% | 247,00 |
| 05.09.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -1,90% | 25,00 |
| 04.09.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | 25,00 |
| 03.09.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | 61,00 |
| 02.09.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -1,41% | 1,00 |
| 01.09.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | 6,00 |
| 26.08.2025 | 41,60 | 42,00 | 41,60 | 42,00 | 0,00% | 99,00 |
| 25.08.2025 | 42,40 | 42,40 | 42,00 | 42,00 | -0,47% | 241,00 |
| 21.08.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 4,46% | 47,00 |
| 18.08.2025 | 40,00 | 40,80 | 40,00 | 40,40 | -1,94% | 27,00 |
| 15.08.2025 | 41,40 | 41,40 | 41,20 | 41,20 | 1,48% | 5,00 |
| 12.08.2025 | 41,00 | 41,00 | 40,60 | 40,60 | -0,49% | 77,00 |