46,000€
-1,71%
Echtzeit-Aktienkurs CNA Financial Corp.
Bid:
Ask:
Aktienkurse zur CNA Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 45,30 | 46,00 | 44,60 | 45,90 | -1,92% | - |
| 02.04.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | 2,00 |
| 01.04.2025 | 46,60 | 47,40 | 46,40 | 47,00 | 1,29% | 69,00 |
| 31.03.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -1,69% | 35,00 |
| 28.03.2025 | 47,60 | 47,60 | 47,20 | 47,20 | 0,43% | 41,00 |
| 27.03.2025 | 46,80 | 47,00 | 46,80 | 47,00 | 1,08% | 781,00 |
| 26.03.2025 | 46,10 | 46,90 | 46,10 | 46,50 | 0,22% | - |
| 25.03.2025 | 46,20 | 46,40 | 46,20 | 46,40 | 2,20% | 200,00 |
| 24.03.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -0,44% | 220,00 |
| 20.03.2025 | 45,80 | 45,80 | 45,60 | 45,60 | 0,88% | 260,00 |
| 18.03.2025 | 45,40 | 45,40 | 44,80 | 45,20 | -0,44% | 271,00 |
| 17.03.2025 | 45,20 | 45,40 | 45,20 | 45,40 | 1,34% | 74,00 |
| 14.03.2025 | 44,00 | 44,80 | 44,00 | 44,80 | 1,36% | 30,00 |
| 11.03.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | 65,00 |
| 10.03.2025 | 44,20 | 44,80 | 44,20 | 44,60 | -0,45% | 1.289,00 |
| 07.03.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | 15,00 |
| 06.03.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -1,33% | 60,00 |
| 05.03.2025 | 45,20 | 45,20 | 45,00 | 45,00 | -3,43% | 630,00 |
| 04.03.2025 | 47,80 | 47,80 | 46,60 | 46,60 | -1,69% | 115,00 |
| 03.03.2025 | 47,40 | 47,40 | 47,00 | 47,40 | 1,72% | 1.545,00 |
| 28.02.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 1,75% | 25,00 |
| 26.02.2025 | 46,40 | 46,40 | 45,80 | 45,80 | 1,33% | 234,00 |
| 25.02.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,88% | 1,00 |
| 24.02.2025 | 45,20 | 45,60 | 44,60 | 45,60 | -2,56% | 182,00 |
| 21.02.2025 | 47,60 | 47,60 | 46,80 | 46,80 | -0,85% | 2.135,00 |
| 20.02.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | 17,00 |
| 19.02.2025 | 47,40 | 47,40 | 47,00 | 47,20 | 0,00% | 389,00 |
| 18.02.2025 | 46,40 | 47,20 | 46,40 | 47,20 | 1,72% | 188,00 |
| 17.02.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | 47,00 |
| 14.02.2025 | 47,40 | 47,40 | 46,40 | 46,60 | -1,27% | 335,00 |
| 13.02.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,85% | 126,00 |
| 12.02.2025 | 47,60 | 47,60 | 46,80 | 46,80 | -1,27% | 45,00 |
| 11.02.2025 | 48,40 | 48,40 | 46,40 | 47,40 | -4,44% | 2.201,00 |
| 10.02.2025 | 48,00 | 49,60 | 48,00 | 49,60 | 4,20% | 2.212,00 |
| 07.02.2025 | 48,00 | 48,00 | 47,60 | 47,60 | 0,00% | 517,00 |
| 06.02.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 2,59% | 10,00 |
| 05.02.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -1,28% | 3,00 |
| 04.02.2025 | 46,80 | 47,20 | 46,80 | 47,00 | -1,26% | 35,00 |
| 03.02.2025 | 47,80 | 47,80 | 47,60 | 47,60 | -0,83% | 94,00 |
| 30.01.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | 41,00 |
| 29.01.2025 | 47,20 | 48,00 | 47,20 | 48,00 | 0,42% | 40,00 |
| 28.01.2025 | 48,20 | 48,20 | 47,80 | 47,80 | 0,00% | 225,00 |
| 27.01.2025 | 47,20 | 47,80 | 47,00 | 47,80 | 3,46% | 490,00 |
| 24.01.2025 | 45,60 | 46,20 | 45,60 | 46,20 | 0,00% | 111,00 |
| 23.01.2025 | 46,60 | 46,60 | 46,20 | 46,20 | -2,53% | 191,00 |
| 22.01.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | 50,00 |
| 21.01.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -1,26% | 2.000,00 |
| 20.01.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | 10,00 |
| 17.01.2025 | 47,80 | 47,80 | 47,60 | 47,60 | 1,28% | 120,00 |
| 16.01.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | 58,00 |
| 15.01.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | 6,00 |
| 14.01.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | 6,00 |
| 13.01.2025 | 45,20 | 45,60 | 45,20 | 45,60 | 1,33% | 40,00 |
| 10.01.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | 115,00 |
| 08.01.2025 | 46,40 | 46,40 | 45,60 | 45,60 | 0,44% | 11,00 |
| 07.01.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | 104,00 |
| 06.01.2025 | 46,00 | 46,00 | 45,20 | 45,20 | -3,83% | 131,00 |
| 03.01.2025 | 47,20 | 47,40 | 47,00 | 47,00 | -0,84% | 562,00 |
| 02.01.2025 | 47,20 | 47,40 | 47,20 | 47,40 | 3,04% | 67,00 |
| 30.12.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -1,71% | 1,00 |
| 27.12.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | 15,00 |
| 23.12.2024 | 46,80 | 47,00 | 46,80 | 47,00 | 2,17% | 216,00 |
| 20.12.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -1,29% | 18,00 |
| 18.12.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 1,75% | 110,00 |
| 17.12.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -1,29% | 1,00 |
| 16.12.2024 | 46,80 | 46,80 | 46,40 | 46,40 | 0,00% | 14,00 |
| 12.12.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | 30,00 |
| 11.12.2024 | 46,40 | 46,40 | 46,20 | 46,20 | -0,86% | 44,00 |
| 10.12.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -2,51% | 15,00 |
| 09.12.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 2,14% | 65,00 |
| 03.12.2024 | 47,40 | 47,40 | 46,80 | 46,80 | -2,90% | 42,00 |
| 02.12.2024 | 47,80 | 48,20 | 47,80 | 48,20 | 0,84% | 33,00 |
| 29.11.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | 3,00 |
| 26.11.2024 | 47,00 | 47,60 | 47,00 | 47,60 | -1,24% | 76,00 |
| 25.11.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,84% | 1,00 |
| 22.11.2024 | 46,80 | 47,80 | 46,80 | 47,80 | 3,02% | 1.041,00 |
| 21.11.2024 | 46,20 | 46,40 | 46,20 | 46,40 | 0,43% | 190,00 |
| 19.11.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | 60,00 |
| 18.11.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | 101,00 |
| 15.11.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 1,77% | 5,00 |
| 13.11.2024 | 45,80 | 45,80 | 45,00 | 45,20 | -0,44% | 405,00 |
| 12.11.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -0,44% | 33,00 |
| 07.11.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | 110,00 |
| 06.11.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 6,48% | 65,00 |
| 04.11.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -2,26% | 51,00 |
| 01.11.2024 | 44,40 | 44,40 | 44,20 | 44,20 | -0,45% | 116,00 |
| 31.10.2024 | 44,60 | 44,60 | 44,40 | 44,40 | -3,48% | 268,00 |
| 24.10.2024 | 45,60 | 46,00 | 45,60 | 46,00 | -0,86% | 87,00 |
| 23.10.2024 | 46,00 | 46,40 | 46,00 | 46,40 | 2,20% | 49,00 |
| 22.10.2024 | 46,20 | 46,20 | 45,40 | 45,40 | -2,99% | 14,00 |
| 21.10.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | 130,00 |
| 18.10.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 2,18% | 75,00 |
| 17.10.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | 13,00 |
| 16.10.2024 | 45,20 | 46,00 | 45,20 | 46,00 | 0,44% | 463,00 |
| 15.10.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 1,33% | 32,00 |
| 14.10.2024 | 45,40 | 45,40 | 45,20 | 45,20 | 4,63% | 31,00 |
| 08.10.2024 | 42,80 | 43,20 | 42,80 | 43,20 | -0,92% | 29,00 |
| 07.10.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | 25,00 |
| 04.10.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | 100,00 |
| 03.10.2024 | 44,00 | 44,00 | 43,80 | 43,80 | -1,79% | 116,00 |