40,100€
Echtzeit-Aktienkurs CNA Financial Corp.
Bid:
Ask:
Aktienkurse zur CNA Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 40,10 | 40,40 | 40,10 | 40,10 | 0,00% | - |
| 17.04.2024 | 40,70 | 40,90 | 40,10 | 40,10 | -1,47% | - |
| 16.04.2024 | 40,70 | 41,00 | 40,50 | 40,70 | 0,00% | 156,00 |
| 15.04.2024 | 40,90 | 41,30 | 40,70 | 40,70 | 0,49% | - |
| 12.04.2024 | 40,50 | 40,90 | 40,30 | 40,50 | 0,50% | 50,00 |
| 11.04.2024 | 40,90 | 41,10 | 40,30 | 40,30 | -1,47% | - |
| 10.04.2024 | 40,70 | 41,10 | 40,30 | 40,90 | 0,49% | - |
| 09.04.2024 | 40,50 | 40,70 | 40,20 | 40,70 | 0,00% | 100,00 |
| 08.04.2024 | 40,70 | 40,90 | 40,50 | 40,70 | 0,49% | 17,00 |
| 05.04.2024 | 40,30 | 40,70 | 40,30 | 40,50 | 0,50% | 289,00 |
| 04.04.2024 | 40,70 | 41,30 | 40,10 | 40,30 | -0,98% | 301,00 |
| 03.04.2024 | 40,70 | 41,40 | 40,70 | 40,70 | 0,00% | 1.812,00 |
| 02.04.2024 | 41,70 | 42,70 | 40,70 | 40,70 | -3,33% | 587,00 |
| 28.03.2024 | 41,50 | 42,10 | 41,30 | 42,10 | 1,45% | 37,00 |
| 27.03.2024 | 41,00 | 41,50 | 40,90 | 41,50 | 1,47% | 7,00 |
| 26.03.2024 | 40,90 | 41,30 | 40,90 | 40,90 | -0,24% | - |
| 25.03.2024 | 40,90 | 41,30 | 40,70 | 41,00 | 0,24% | 114,00 |
| 22.03.2024 | 40,50 | 40,90 | 40,50 | 40,90 | 0,99% | - |
| 21.03.2024 | 40,50 | 40,90 | 40,30 | 40,50 | -0,49% | - |
| 20.03.2024 | 40,90 | 41,00 | 40,50 | 40,70 | 0,00% | - |
| 19.03.2024 | 40,70 | 41,20 | 40,70 | 40,70 | 0,49% | 25,00 |
| 18.03.2024 | 40,70 | 41,00 | 40,40 | 40,50 | -0,49% | 379,00 |
| 15.03.2024 | 40,50 | 40,90 | 40,30 | 40,70 | 0,49% | - |
| 14.03.2024 | 40,30 | 40,50 | 39,90 | 40,50 | 0,50% | 391,00 |
| 13.03.2024 | 40,70 | 40,70 | 39,90 | 40,30 | -0,98% | 8,00 |
| 12.03.2024 | 40,10 | 40,70 | 40,00 | 40,70 | 1,50% | 120,00 |
| 11.03.2024 | 40,00 | 40,30 | 39,70 | 40,10 | 0,50% | 3,00 |
| 08.03.2024 | 39,90 | 40,10 | 39,70 | 39,90 | 0,00% | - |
| 07.03.2024 | 40,50 | 40,90 | 39,70 | 39,90 | -1,97% | 1,00 |
| 06.03.2024 | 40,30 | 40,70 | 40,10 | 40,70 | 0,99% | 123,00 |
| 05.03.2024 | 39,90 | 40,70 | 39,90 | 40,30 | 1,00% | - |
| 04.03.2024 | 39,70 | 40,10 | 39,50 | 39,90 | 0,50% | - |
| 01.03.2024 | 40,70 | 40,80 | 39,70 | 39,70 | -2,46% | 5,00 |
| 29.02.2024 | 40,90 | 41,00 | 40,50 | 40,70 | -0,49% | - |
| 28.02.2024 | 40,90 | 41,20 | 40,70 | 40,90 | 0,00% | 90,00 |
| 27.02.2024 | 40,70 | 40,90 | 40,50 | 40,90 | 0,49% | 130,00 |
| 26.02.2024 | 41,10 | 41,30 | 40,50 | 40,70 | -1,45% | 25,00 |
| 23.02.2024 | 40,90 | 41,30 | 40,90 | 41,30 | 0,98% | 12,00 |
| 22.02.2024 | 40,50 | 40,90 | 40,30 | 40,90 | 0,99% | - |
| 21.02.2024 | 40,90 | 41,10 | 40,30 | 40,50 | -0,98% | 230,00 |
| 20.02.2024 | 41,30 | 41,50 | 40,70 | 40,90 | -0,97% | 90,00 |
| 19.02.2024 | 41,30 | 41,40 | 41,30 | 41,30 | 0,00% | 70,00 |
| 16.02.2024 | 41,50 | 42,10 | 41,10 | 41,30 | -5,92% | 125,00 |
| 15.02.2024 | 43,40 | 44,10 | 43,10 | 43,90 | 1,86% | 466,00 |
| 14.02.2024 | 42,90 | 43,30 | 42,90 | 43,10 | 0,47% | 206,00 |
| 13.02.2024 | 43,00 | 43,50 | 42,60 | 42,90 | -0,46% | 779,00 |
| 12.02.2024 | 42,50 | 43,30 | 42,50 | 43,10 | 1,41% | 15,00 |
| 09.02.2024 | 42,00 | 42,70 | 41,40 | 42,50 | 1,43% | 105,00 |
| 08.02.2024 | 43,10 | 43,30 | 41,90 | 41,90 | -2,78% | 194,00 |
| 07.02.2024 | 42,90 | 43,50 | 42,70 | 43,10 | 0,47% | - |
| 06.02.2024 | 43,10 | 43,30 | 42,10 | 42,90 | -0,92% | 73,00 |
| 05.02.2024 | 40,10 | 43,70 | 40,00 | 43,30 | 7,44% | 495,00 |
| 02.02.2024 | 39,90 | 40,60 | 39,90 | 40,30 | 1,00% | 6,00 |
| 01.02.2024 | 40,90 | 41,00 | 39,50 | 39,90 | -2,44% | 5,00 |
| 31.01.2024 | 40,90 | 41,10 | 40,60 | 40,90 | 0,00% | 177,00 |
| 30.01.2024 | 40,70 | 40,90 | 40,50 | 40,90 | 0,49% | - |
| 29.01.2024 | 40,90 | 41,30 | 40,50 | 40,70 | 0,00% | 140,00 |
| 26.01.2024 | 40,90 | 41,00 | 40,70 | 40,70 | -0,49% | - |
| 25.01.2024 | 41,10 | 41,30 | 40,70 | 40,90 | -0,49% | 1,00 |
| 24.01.2024 | 40,90 | 41,10 | 40,70 | 41,10 | 0,49% | 13,00 |
| 23.01.2024 | 40,70 | 41,10 | 40,70 | 40,90 | 0,49% | 1,00 |
| 22.01.2024 | 39,70 | 40,70 | 39,70 | 40,70 | 2,01% | - |
| 19.01.2024 | 39,50 | 40,10 | 39,50 | 39,90 | 0,50% | 283,00 |
| 18.01.2024 | 38,90 | 39,70 | 38,90 | 39,70 | 1,53% | - |
| 17.01.2024 | 38,90 | 39,50 | 38,90 | 39,10 | 0,51% | - |
| 16.01.2024 | 38,50 | 39,10 | 38,40 | 38,90 | 1,04% | 315,00 |
| 15.01.2024 | 38,50 | 38,50 | 38,50 | 38,50 | 0,00% | - |
| 12.01.2024 | 38,50 | 38,90 | 38,30 | 38,50 | -0,52% | 65,00 |
| 11.01.2024 | 38,50 | 38,70 | 38,10 | 38,70 | 0,52% | 131,00 |
| 10.01.2024 | 38,70 | 38,90 | 38,30 | 38,50 | -0,52% | 10,00 |
| 09.01.2024 | 38,90 | 39,20 | 38,10 | 38,70 | -0,51% | 35,00 |
| 08.01.2024 | 39,50 | 39,70 | 38,70 | 38,90 | -2,02% | 11,00 |
| 05.01.2024 | 39,30 | 39,90 | 39,10 | 39,70 | 1,53% | - |
| 04.01.2024 | 38,90 | 39,50 | 38,70 | 39,10 | 0,51% | - |
| 03.01.2024 | 38,90 | 39,30 | 38,90 | 38,90 | -0,51% | - |
| 02.01.2024 | 38,30 | 39,30 | 38,30 | 39,10 | 2,09% | 8,00 |
| 29.12.2023 | 38,30 | 38,30 | 38,10 | 38,30 | 0,00% | 40,00 |
| 28.12.2023 | 37,70 | 38,30 | 37,50 | 38,30 | 1,59% | 30,00 |
| 27.12.2023 | 38,10 | 38,20 | 37,70 | 37,70 | -1,05% | 108,00 |
| 22.12.2023 | 37,90 | 38,50 | 37,90 | 38,10 | 0,00% | 55,00 |
| 21.12.2023 | 38,50 | 38,70 | 37,70 | 38,10 | -0,52% | - |
| 20.12.2023 | 38,70 | 38,70 | 38,30 | 38,30 | -0,52% | - |
| 19.12.2023 | 38,30 | 38,50 | 38,10 | 38,50 | 0,52% | - |
| 18.12.2023 | 37,90 | 38,30 | 37,50 | 38,30 | 1,59% | - |
| 15.12.2023 | 37,50 | 38,10 | 37,50 | 37,70 | 0,53% | 20,00 |
| 14.12.2023 | 38,90 | 38,90 | 37,30 | 37,50 | -3,10% | 77,00 |
| 13.12.2023 | 38,70 | 38,90 | 38,30 | 38,70 | 0,00% | 77,00 |
| 12.12.2023 | 38,70 | 38,90 | 38,50 | 38,70 | 0,00% | - |
| 11.12.2023 | 38,50 | 38,90 | 38,40 | 38,70 | 0,52% | 25,00 |
| 08.12.2023 | 38,70 | 39,00 | 38,30 | 38,50 | -0,52% | 150,00 |
| 07.12.2023 | 39,30 | 39,50 | 38,50 | 38,70 | -1,02% | 314,00 |
| 06.12.2023 | 40,10 | 40,20 | 38,90 | 39,10 | -2,01% | 25,00 |
| 05.12.2023 | 39,90 | 40,40 | 39,30 | 39,90 | 1,01% | 210,00 |
| 04.12.2023 | 38,70 | 39,70 | 38,70 | 39,50 | 2,07% | - |
| 01.12.2023 | 38,70 | 39,10 | 38,60 | 38,70 | 0,00% | 6,00 |
| 30.11.2023 | 37,90 | 38,70 | 37,80 | 38,70 | 2,65% | - |
| 29.11.2023 | 37,70 | 37,90 | 37,50 | 37,70 | 0,00% | - |
| 28.11.2023 | 38,30 | 38,40 | 37,70 | 37,70 | -1,57% | - |
| 27.11.2023 | 38,10 | 38,50 | 38,10 | 38,30 | 0,00% | - |
| 24.11.2023 | 37,50 | 38,50 | 37,40 | 38,30 | 1,86% | 1,00 |