47,600€
2,59%
Echtzeit-Aktienkurs CNA Financial Corp
Bid:
Ask:
Aktienkurse zur CNA Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 47,00 | 47,60 | 47,00 | 47,60 | 2,59% | 28,00 |
| 16.01.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 1,75% | - |
| 15.01.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 1,79% | - |
| 14.01.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | - |
| 13.01.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -3,48% | - |
| 10.01.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | 300,00 |
| 09.01.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 08.01.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 1,79% | - |
| 07.01.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -3,03% | - |
| 06.01.2025 | 46,00 | 46,20 | 46,00 | 46,20 | -0,43% | 46,00 |
| 03.01.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 02.01.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | - |
| 30.12.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -2,13% | - |
| 27.12.2024 | 46,60 | 47,00 | 46,60 | 47,00 | 2,17% | 109,00 |
| 23.12.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | - |
| 20.12.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 1,33% | - |
| 19.12.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,75% | - |
| 18.12.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 17.12.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 16.12.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 13.12.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | - |
| 12.12.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 11.12.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | - |
| 10.12.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -2,12% | - |
| 09.12.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -1,26% | - |
| 06.12.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 1,70% | - |
| 05.12.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | 40,00 |
| 04.12.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,85% | - |
| 03.12.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 02.12.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | - |
| 29.11.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | - |
| 28.11.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | - |
| 27.11.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | - |
| 26.11.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
| 25.11.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,85% | - |
| 22.11.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 1,74% | - |
| 21.11.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | - |
| 20.11.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | - |
| 19.11.2024 | 46,00 | 46,20 | 46,00 | 46,20 | 0,43% | 129,00 |
| 18.11.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 1,77% | - |
| 15.11.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -0,88% | - |
| 14.11.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 1,79% | - |
| 13.11.2024 | 45,40 | 45,40 | 44,80 | 44,80 | -1,75% | 5.000,00 |
| 12.11.2024 | 45,40 | 45,60 | 45,40 | 45,60 | -0,87% | 25,00 |
| 11.11.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 1,77% | - |
| 08.11.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -1,74% | - |
| 07.11.2024 | 45,60 | 46,00 | 45,60 | 46,00 | 0,44% | 81,00 |
| 06.11.2024 | 44,20 | 45,80 | 44,20 | 45,80 | 7,01% | 5.000,00 |
| 05.11.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -1,83% | - |
| 04.11.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
| 01.11.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -1,35% | - |
| 31.10.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 30.10.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -1,32% | - |
| 29.10.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | 112,00 |
| 28.10.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | - |
| 25.10.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
| 24.10.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 23.10.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
| 22.10.2024 | 46,00 | 46,00 | 45,80 | 45,80 | -2,14% | 4,00 |
| 21.10.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 18.10.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 17.10.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 1,76% | - |
| 16.10.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 15.10.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 1,34% | - |
| 14.10.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | - |
| 11.10.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 10.10.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 2,79% | - |
| 09.10.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | - |
| 08.10.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -3,64% | - |
| 07.10.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 1,85% | - |
| 04.10.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,82% | - |
| 03.10.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 02.10.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | - |
| 01.10.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 30.09.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 27.09.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 26.09.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 25.09.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -2,68% | - |
| 24.09.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 1,36% | - |
| 23.09.2024 | 43,40 | 44,20 | 43,40 | 44,20 | -1,34% | 10,00 |
| 20.09.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 19.09.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 18.09.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 17.09.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 16.09.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 13.09.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | - |
| 12.09.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -3,03% | - |
| 11.09.2024 | 46,00 | 46,20 | 46,00 | 46,20 | -0,86% | 50,00 |
| 10.09.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 1,30% | - |
| 09.09.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 06.09.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -1,71% | - |
| 05.09.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 04.09.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 03.09.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 02.09.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 30.08.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,86% | - |
| 29.08.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | - |
| 28.08.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | - |
| 27.08.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | - |
| 26.08.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 1,34% | - |