37,900€
0,80%
Echtzeit-Aktienkurs CNA Financial Corp
Bid:
Ask:
Aktienkurse zur CNA Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 37,20 | 37,80 | 37,20 | 37,80 | 0,53% | 69,00 |
| 24.07.2025 | 38,00 | 38,00 | 37,60 | 37,60 | -2,08% | 250,00 |
| 23.07.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | 1,00 |
| 22.07.2025 | 37,60 | 38,20 | 37,60 | 37,80 | -0,53% | 182,00 |
| 21.07.2025 | 37,80 | 38,00 | 37,80 | 38,00 | -0,26% | 5,00 |
| 18.07.2025 | 38,10 | 38,30 | 37,80 | 38,10 | 0,79% | - |
| 17.07.2025 | 37,80 | 37,90 | 37,50 | 37,80 | 1,89% | - |
| 16.07.2025 | 37,20 | 37,90 | 37,10 | 37,10 | -2,37% | - |
| 15.07.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | 2,00 |
| 14.07.2025 | 37,80 | 38,00 | 37,60 | 37,60 | 0,00% | 14,00 |
| 11.07.2025 | 37,50 | 37,70 | 37,30 | 37,60 | -0,53% | - |
| 10.07.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,31% | 151,00 |
| 09.07.2025 | 38,50 | 38,60 | 38,20 | 38,30 | -0,78% | - |
| 08.07.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | 75,00 |
| 07.07.2025 | 39,00 | 39,20 | 38,80 | 38,80 | 0,00% | 463,00 |
| 04.07.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -0,77% | 75,00 |
| 03.07.2025 | 38,50 | 39,10 | 38,50 | 39,10 | -0,76% | - |
| 02.07.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | 70,00 |
| 01.07.2025 | 39,80 | 39,80 | 39,20 | 39,20 | -1,01% | 5,00 |
| 30.06.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,25% | 1,00 |
| 27.06.2025 | 39,30 | 39,60 | 39,20 | 39,50 | 0,77% | - |
| 26.06.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,25% | 133,00 |
| 25.06.2025 | 39,70 | 39,70 | 39,30 | 39,30 | 0,26% | - |
| 24.06.2025 | 39,40 | 40,00 | 39,20 | 39,20 | -0,51% | 122,00 |
| 23.06.2025 | 39,60 | 39,80 | 39,40 | 39,40 | 0,51% | 268,00 |
| 20.06.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,26% | 50,00 |
| 19.06.2025 | 39,30 | 39,30 | 39,10 | 39,10 | 0,26% | - |
| 18.06.2025 | 39,10 | 39,30 | 39,00 | 39,00 | 0,52% | - |
| 17.06.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -3,00% | 10,00 |
| 16.06.2025 | 39,80 | 40,00 | 39,40 | 40,00 | 0,50% | 108,00 |
| 12.06.2025 | 39,20 | 39,80 | 39,20 | 39,80 | -1,49% | 17,00 |
| 10.06.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | 1,00 |
| 09.06.2025 | 41,60 | 41,60 | 40,40 | 40,40 | -2,88% | 193,00 |
| 03.06.2025 | 41,80 | 41,80 | 41,60 | 41,60 | -0,95% | 91,00 |
| 02.06.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | 4,00 |
| 30.05.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | 3,00 |
| 26.05.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | 101,00 |
| 23.05.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | 1,00 |
| 22.05.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | 117,00 |
| 21.05.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -2,34% | 80,00 |
| 20.05.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | 1,00 |
| 19.05.2025 | 42,60 | 43,20 | 42,60 | 43,20 | 0,93% | 2,00 |
| 15.05.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | 2,00 |
| 12.05.2025 | 43,60 | 43,60 | 43,00 | 43,00 | 0,00% | 4,00 |
| 09.05.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | 10,00 |
| 08.05.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | 1,00 |
| 07.05.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | 1,00 |
| 06.05.2025 | 42,60 | 42,80 | 42,40 | 42,40 | -0,47% | 410,00 |
| 05.05.2025 | 42,80 | 42,80 | 42,20 | 42,60 | 0,95% | 32,00 |
| 02.05.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | 2,00 |
| 30.04.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | 13,00 |
| 28.04.2025 | 42,20 | 42,20 | 41,80 | 41,80 | 0,97% | 4,00 |
| 25.04.2025 | 41,80 | 41,80 | 41,40 | 41,40 | -2,36% | 175,00 |
| 24.04.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | 1.200,00 |
| 23.04.2025 | 43,00 | 43,00 | 42,60 | 42,60 | 2,40% | 119,00 |
| 22.04.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | 1,00 |
| 17.04.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | 3,00 |
| 16.04.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -3,24% | 5,00 |
| 15.04.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | 14,00 |
| 14.04.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 2,38% | 1,00 |
| 11.04.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -1,87% | 150,00 |
| 10.04.2025 | 43,20 | 43,20 | 42,80 | 42,80 | -2,28% | 4,00 |
| 09.04.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 4,29% | 114,00 |
| 08.04.2025 | 42,20 | 42,40 | 42,00 | 42,00 | -0,47% | 290,00 |
| 07.04.2025 | 41,00 | 42,20 | 41,00 | 42,20 | -2,76% | 251,00 |
| 04.04.2025 | 43,60 | 43,60 | 43,40 | 43,40 | -6,06% | 500,00 |
| 03.04.2025 | 45,60 | 46,20 | 45,40 | 46,20 | -1,28% | 191,00 |
| 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 | 1,29% | 781,00 |
| 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 |