41,300€
-1,20%
Echtzeit-Aktienkurs CNA Financial Corp
Bid:
Ask:
Aktienkurse zur CNA Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | 98,00 |
| 23.04.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | 30,00 |
| 22.04.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 2,96% | 30,00 |
| 19.04.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | 149,00 |
| 18.04.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,25% | 5,00 |
| 17.04.2024 | 40,70 | 40,90 | 40,10 | 40,10 | -1,23% | - |
| 16.04.2024 | 40,80 | 40,80 | 40,60 | 40,60 | -1,22% | 156,00 |
| 15.04.2024 | 40,90 | 41,30 | 40,70 | 41,10 | 1,73% | - |
| 12.04.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,25% | 50,00 |
| 11.04.2024 | 40,90 | 41,10 | 40,30 | 40,50 | -1,46% | - |
| 10.04.2024 | 40,70 | 41,20 | 40,30 | 41,10 | 2,24% | - |
| 09.04.2024 | 40,40 | 40,40 | 40,20 | 40,20 | -1,47% | 100,00 |
| 08.04.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | 17,00 |
| 05.04.2024 | 40,40 | 40,60 | 40,40 | 40,40 | -0,98% | 289,00 |
| 04.04.2024 | 40,60 | 41,20 | 40,60 | 40,80 | -1,45% | 301,00 |
| 03.04.2024 | 40,80 | 41,40 | 40,80 | 41,40 | -1,90% | 1.812,00 |
| 02.04.2024 | 41,80 | 42,40 | 41,80 | 42,20 | 0,96% | 587,00 |
| 28.03.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 1,46% | 37,00 |
| 27.03.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,24% | 7,00 |
| 26.03.2024 | 40,90 | 41,30 | 40,90 | 41,10 | 0,74% | - |
| 25.03.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | 114,00 |
| 22.03.2024 | 40,50 | 40,70 | 40,50 | 40,60 | 0,25% | - |
| 21.03.2024 | 40,70 | 40,90 | 40,30 | 40,50 | -0,98% | - |
| 20.03.2024 | 40,90 | 41,00 | 40,60 | 40,90 | -0,73% | - |
| 19.03.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | 25,00 |
| 18.03.2024 | 40,40 | 41,00 | 40,40 | 41,00 | 2,50% | 379,00 |
| 14.03.2024 | 40,40 | 40,40 | 40,00 | 40,00 | -0,99% | 391,00 |
| 13.03.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | 8,00 |
| 12.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | 120,00 |
| 11.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | 3,00 |
| 07.03.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | 1,00 |
| 06.03.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | 123,00 |
| 01.03.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | 5,00 |
| 28.02.2024 | 41,00 | 41,20 | 41,00 | 41,20 | 0,98% | 90,00 |
| 27.02.2024 | 40,60 | 40,80 | 40,60 | 40,80 | -0,97% | 130,00 |
| 26.02.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | 25,00 |
| 23.02.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 1,98% | 12,00 |
| 21.02.2024 | 41,00 | 41,00 | 40,40 | 40,40 | -1,94% | 230,00 |
| 20.02.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | 90,00 |
| 19.02.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | 70,00 |
| 16.02.2024 | 41,60 | 41,60 | 41,40 | 41,40 | -5,05% | 125,00 |
| 15.02.2024 | 43,40 | 43,60 | 43,40 | 43,60 | 1,40% | 466,00 |
| 14.02.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | 206,00 |
| 13.02.2024 | 43,00 | 43,40 | 42,60 | 42,80 | -0,93% | 779,00 |
| 12.02.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 2,86% | 15,00 |
| 09.02.2024 | 42,20 | 42,20 | 42,00 | 42,00 | -1,87% | 105,00 |
| 08.02.2024 | 43,00 | 43,20 | 42,80 | 42,80 | 0,94% | 194,00 |
| 06.02.2024 | 43,20 | 43,20 | 42,40 | 42,40 | -1,40% | 73,00 |
| 05.02.2024 | 40,00 | 43,00 | 40,00 | 43,00 | 6,97% | 495,00 |
| 02.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -1,95% | 6,00 |
| 01.02.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | 5,00 |
| 31.01.2024 | 41,00 | 41,00 | 40,80 | 41,00 | -0,49% | 177,00 |
| 29.01.2024 | 40,80 | 41,20 | 40,80 | 41,20 | 0,98% | 140,00 |
| 25.01.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | 1,00 |
| 24.01.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | 13,00 |
| 23.01.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 2,51% | 1,00 |
| 19.01.2024 | 39,60 | 39,80 | 39,60 | 39,80 | 2,58% | 283,00 |
| 16.01.2024 | 38,40 | 38,80 | 38,40 | 38,80 | 0,52% | 315,00 |
| 12.01.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | 65,00 |
| 11.01.2024 | 38,40 | 38,60 | 38,40 | 38,60 | 0,52% | 131,00 |
| 10.01.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | 10,00 |
| 09.01.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -3,03% | 35,00 |
| 08.01.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 3,13% | 11,00 |
| 02.01.2024 | 38,60 | 38,60 | 38,40 | 38,40 | 0,52% | 8,00 |
| 29.12.2023 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | 40,00 |
| 28.12.2023 | 37,80 | 37,80 | 37,60 | 37,80 | -1,05% | 30,00 |
| 27.12.2023 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | 108,00 |
| 22.12.2023 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | 55,00 |
| 15.12.2023 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | 20,00 |
| 14.12.2023 | 38,80 | 38,80 | 37,60 | 37,60 | -3,09% | 77,00 |
| 13.12.2023 | 38,80 | 38,80 | 38,40 | 38,80 | 1,04% | 77,00 |
| 11.12.2023 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | 25,00 |
| 08.12.2023 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | 150,00 |
| 07.12.2023 | 39,20 | 39,40 | 38,60 | 38,60 | -3,98% | 314,00 |
| 06.12.2023 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | 25,00 |
| 05.12.2023 | 40,40 | 40,40 | 40,20 | 40,20 | 3,61% | 210,00 |
| 01.12.2023 | 38,80 | 38,80 | 38,80 | 38,80 | 3,74% | 6,00 |
| 24.11.2023 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | 1,00 |
| 23.11.2023 | 38,20 | 38,20 | 37,40 | 37,40 | 0,54% | 401,00 |
| 21.11.2023 | 37,20 | 37,20 | 37,20 | 37,20 | 3,33% | 10,00 |
| 16.11.2023 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | 1,00 |
| 15.11.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | 1,00 |
| 10.11.2023 | 36,40 | 36,40 | 36,40 | 36,40 | -2,15% | 30,00 |
| 07.11.2023 | 37,40 | 37,40 | 37,20 | 37,20 | -0,53% | 9,00 |
| 06.11.2023 | 37,40 | 37,40 | 37,40 | 37,40 | -3,11% | 25,00 |
| 02.11.2023 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | 6,00 |
| 01.11.2023 | 38,20 | 38,20 | 38,00 | 38,00 | -0,52% | 6,00 |
| 31.10.2023 | 38,20 | 38,20 | 38,20 | 38,20 | 3,24% | 275,00 |
| 30.10.2023 | 37,60 | 37,60 | 37,00 | 37,00 | -3,14% | 390,00 |
| 25.10.2023 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | 40,00 |
| 19.10.2023 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | 12,00 |
| 17.10.2023 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | 52,00 |
| 16.10.2023 | 38,80 | 38,80 | 38,80 | 38,80 | 3,19% | 30,00 |
| 11.10.2023 | 37,60 | 37,60 | 37,60 | 37,60 | 2,73% | 105,00 |
| 04.10.2023 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | 50,00 |
| 03.10.2023 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | 10,00 |
| 02.10.2023 | 37,40 | 37,40 | 37,40 | 37,40 | -2,09% | 4,00 |
| 25.09.2023 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | 100,00 |
| 20.09.2023 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | 106,00 |
| 18.09.2023 | 36,80 | 37,40 | 36,80 | 37,40 | 2,19% | 88,00 |