43,400$
-1,16%
Echtzeit-Aktienkurs CNO Financial Group
Bid:
Ask:
Aktienkurse zur CNO Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 44,05 | 44,13 | 43,37 | 43,40 | -1,16% | 415.749,00 |
| 08.01.2026 | 43,41 | 44,19 | 43,38 | 43,91 | 1,39% | 393.375,00 |
| 07.01.2026 | 43,27 | 43,37 | 42,63 | 43,31 | 0,00% | 473.552,00 |
| 06.01.2026 | 42,87 | 43,48 | 42,35 | 43,31 | 0,53% | 607.188,00 |
| 05.01.2026 | 41,87 | 43,55 | 41,77 | 43,08 | 2,09% | 496.962,00 |
| 02.01.2026 | 41,82 | 42,48 | 41,65 | 42,20 | -0,64% | 583.533,00 |
| 31.12.2025 | 42,81 | 42,92 | 42,37 | 42,47 | -0,75% | 399.808,00 |
| 30.12.2025 | 42,93 | 43,04 | 42,75 | 42,79 | -0,12% | 438.362,00 |
| 29.12.2025 | 43,48 | 43,50 | 42,78 | 42,84 | -1,04% | 553.829,00 |
| 26.12.2025 | 43,73 | 43,73 | 43,16 | 43,29 | -0,71% | 383.865,00 |
| 24.12.2025 | 43,56 | 43,89 | 43,40 | 43,60 | 0,07% | 289.491,00 |
| 23.12.2025 | 43,54 | 44,01 | 43,54 | 43,57 | 0,21% | 556.812,00 |
| 22.12.2025 | 43,70 | 43,91 | 43,43 | 43,48 | -0,16% | 556.543,00 |
| 19.12.2025 | 43,20 | 43,57 | 42,98 | 43,55 | 0,83% | 1.510.986,00 |
| 18.12.2025 | 43,07 | 43,37 | 42,83 | 43,19 | 0,28% | 607.395,00 |
| 17.12.2025 | 42,94 | 43,28 | 42,91 | 43,07 | 0,44% | 745.230,00 |
| 16.12.2025 | 43,00 | 43,31 | 42,73 | 42,88 | 0,02% | 934.823,00 |
| 15.12.2025 | 41,95 | 43,56 | 41,55 | 42,87 | 3,95% | 1.585.016,00 |
| 12.12.2025 | 41,21 | 41,40 | 41,05 | 41,24 | 0,24% | 683.171,00 |
| 11.12.2025 | 41,00 | 41,48 | 40,91 | 41,14 | 0,76% | 652.311,00 |
| 10.12.2025 | 39,98 | 41,00 | 39,81 | 40,83 | 2,00% | 725.399,00 |
| 09.12.2025 | 39,99 | 40,57 | 39,93 | 40,03 | 0,18% | 691.727,00 |
| 08.12.2025 | 40,10 | 40,14 | 39,38 | 39,96 | -0,55% | 731.425,00 |
| 05.12.2025 | 40,30 | 40,47 | 40,07 | 40,18 | -0,27% | 687.026,00 |
| 04.12.2025 | 40,54 | 40,71 | 40,14 | 40,29 | -0,64% | 519.897,00 |
| 03.12.2025 | 40,14 | 40,57 | 40,10 | 40,55 | 1,15% | 671.358,00 |
| 02.12.2025 | 41,19 | 41,19 | 40,03 | 40,09 | -1,69% | 595.812,00 |
| 01.12.2025 | 41,01 | 41,14 | 40,69 | 40,78 | -0,37% | 430.217,00 |
| 28.11.2025 | 40,73 | 41,21 | 40,73 | 40,93 | -0,61% | 268.213,00 |
| 26.11.2025 | 41,12 | 41,59 | 41,12 | 41,18 | 0,00% | 536.506,00 |
| 25.11.2025 | 41,05 | 41,96 | 41,05 | 41,18 | 0,86% | 913.780,00 |
| 24.11.2025 | 40,36 | 41,02 | 40,15 | 40,83 | 2,67% | 796.937,00 |
| 20.11.2025 | 39,93 | 40,59 | 39,49 | 39,77 | 0,25% | 593.482,00 |
| 19.11.2025 | 39,44 | 40,22 | 39,41 | 39,67 | -1,10% | 578.390,00 |
| 18.11.2025 | 39,70 | 40,42 | 39,70 | 40,11 | 0,96% | 516.725,00 |
| 17.11.2025 | 41,15 | 41,23 | 39,69 | 39,73 | -4,06% | 444.703,00 |
| 13.11.2025 | 41,59 | 41,83 | 41,25 | 41,41 | -0,55% | 579.563,00 |
| 12.11.2025 | 41,45 | 41,68 | 41,03 | 41,64 | 1,59% | 635.024,00 |
| 11.11.2025 | 41,13 | 41,28 | 40,92 | 40,99 | 0,20% | 470.095,00 |
| 10.11.2025 | 41,70 | 41,70 | 40,91 | 40,91 | -0,82% | 586.608,00 |
| 07.11.2025 | 40,40 | 41,25 | 40,08 | 41,25 | 1,88% | 774.772,00 |
| 06.11.2025 | 40,52 | 40,92 | 40,13 | 40,49 | 0,40% | 755.808,00 |
| 05.11.2025 | 41,47 | 41,65 | 40,31 | 40,33 | -2,37% | 732.486,00 |
| 04.11.2025 | 40,55 | 42,00 | 39,19 | 41,31 | 4,34% | 880.455,00 |
| 03.11.2025 | 39,67 | 39,88 | 39,28 | 39,59 | -1,07% | 582.242,00 |
| 31.10.2025 | 39,93 | 40,07 | 39,53 | 40,02 | 0,28% | 560.083,00 |
| 30.10.2025 | 39,92 | 40,62 | 39,88 | 39,91 | 0,10% | 471.409,00 |
| 29.10.2025 | 39,95 | 40,32 | 39,62 | 39,87 | -0,89% | 608.853,00 |
| 28.10.2025 | 40,18 | 40,25 | 39,73 | 40,23 | 0,12% | 527.685,00 |
| 27.10.2025 | 40,34 | 40,49 | 39,87 | 40,18 | 0,15% | 460.816,00 |
| 24.10.2025 | 39,94 | 40,34 | 39,94 | 40,12 | 0,73% | 552.940,00 |
| 23.10.2025 | 39,59 | 40,02 | 39,35 | 39,83 | 0,81% | 395.949,00 |
| 22.10.2025 | 39,91 | 39,91 | 39,01 | 39,51 | -0,25% | 617.259,00 |
| 21.10.2025 | 39,40 | 39,94 | 39,39 | 39,61 | 0,28% | 354.612,00 |
| 20.10.2025 | 39,15 | 39,62 | 39,03 | 39,50 | 1,39% | 302.936,00 |
| 17.10.2025 | 38,71 | 38,96 | 38,35 | 38,96 | 1,22% | 549.907,00 |
| 16.10.2025 | 39,11 | 39,12 | 38,22 | 38,49 | -2,43% | 483.499,00 |
| 15.10.2025 | 40,02 | 40,29 | 39,30 | 39,45 | -1,55% | 471.380,00 |
| 14.10.2025 | 39,25 | 40,16 | 38,84 | 40,07 | 1,70% | 468.223,00 |
| 13.10.2025 | 39,52 | 39,81 | 39,19 | 39,40 | 0,31% | 379.146,00 |
| 10.10.2025 | 39,59 | 40,10 | 39,00 | 39,28 | -2,04% | 773.810,00 |
| 09.10.2025 | 40,04 | 40,30 | 39,68 | 40,10 | 0,33% | 498.513,00 |
| 08.10.2025 | 39,97 | 40,07 | 39,61 | 39,97 | 0,38% | 515.439,00 |
| 07.10.2025 | 39,64 | 39,96 | 39,58 | 39,82 | 0,58% | 678.559,00 |
| 06.10.2025 | 39,70 | 39,95 | 39,39 | 39,59 | 0,94% | 426.006,00 |
| 02.10.2025 | 39,02 | 39,33 | 38,84 | 39,22 | 0,15% | 430.331,00 |
| 01.10.2025 | 39,39 | 39,39 | 38,87 | 39,16 | -0,99% | 592.388,00 |
| 30.09.2025 | 39,47 | 39,77 | 39,15 | 39,55 | 0,08% | 637.090,00 |
| 29.09.2025 | 39,85 | 39,98 | 39,41 | 39,52 | -1,37% | 515.625,00 |
| 26.09.2025 | 39,49 | 40,14 | 39,44 | 40,07 | 1,78% | 512.453,00 |
| 25.09.2025 | 39,23 | 39,53 | 39,08 | 39,37 | -0,13% | 616.022,00 |
| 24.09.2025 | 39,72 | 39,98 | 39,27 | 39,42 | -0,66% | 889.555,00 |
| 23.09.2025 | 39,81 | 40,30 | 39,68 | 39,68 | -0,30% | 643.282,00 |
| 22.09.2025 | 39,60 | 39,88 | 39,29 | 39,80 | 0,51% | 826.211,00 |
| 19.09.2025 | 39,63 | 39,84 | 39,35 | 39,60 | 0,05% | 3.781.319,00 |
| 18.09.2025 | 39,13 | 39,75 | 38,99 | 39,58 | 1,41% | 916.201,00 |
| 17.09.2025 | 38,41 | 39,54 | 38,34 | 39,03 | 1,32% | 856.055,00 |
| 16.09.2025 | 39,27 | 39,50 | 38,32 | 38,52 | -2,23% | 775.330,00 |
| 15.09.2025 | 39,27 | 39,79 | 39,13 | 39,40 | 0,38% | 676.303,00 |
| 12.09.2025 | 39,30 | 39,58 | 39,18 | 39,25 | -0,78% | 621.445,00 |
| 11.09.2025 | 39,26 | 39,56 | 39,07 | 39,56 | 0,84% | 760.458,00 |
| 10.09.2025 | 39,13 | 39,44 | 38,94 | 39,23 | -0,33% | 601.944,00 |
| 09.09.2025 | 39,72 | 39,88 | 39,29 | 39,36 | -0,88% | 540.089,00 |
| 08.09.2025 | 39,65 | 39,78 | 38,99 | 39,71 | -0,08% | 622.565,00 |
| 05.09.2025 | 40,34 | 40,67 | 39,51 | 39,74 | -1,66% | 617.870,00 |
| 04.09.2025 | 39,85 | 40,41 | 39,82 | 40,41 | 1,56% | 700.835,00 |
| 03.09.2025 | 38,95 | 39,82 | 38,91 | 39,79 | 1,66% | 678.808,00 |
| 02.09.2025 | 38,98 | 39,18 | 38,66 | 39,14 | -0,84% | 496.024,00 |
| 29.08.2025 | 39,53 | 39,82 | 39,38 | 39,47 | 0,13% | 733.875,00 |
| 28.08.2025 | 39,69 | 39,81 | 39,14 | 39,42 | -0,48% | 409.867,00 |
| 27.08.2025 | 39,18 | 39,77 | 39,08 | 39,61 | 0,92% | 541.776,00 |
| 26.08.2025 | 38,73 | 39,28 | 38,73 | 39,25 | 0,64% | 880.880,00 |
| 25.08.2025 | 39,57 | 39,58 | 38,97 | 39,00 | -1,56% | 491.886,00 |
| 22.08.2025 | 38,72 | 39,81 | 38,72 | 39,62 | 2,46% | 658.291,00 |
| 21.08.2025 | 38,46 | 38,79 | 38,29 | 38,67 | -0,08% | 643.057,00 |
| 20.08.2025 | 38,23 | 38,96 | 38,21 | 38,70 | 2,06% | 986.239,00 |
| 19.08.2025 | 37,91 | 38,30 | 37,75 | 37,92 | 0,40% | 502.693,00 |
| 18.08.2025 | 37,64 | 37,78 | 37,36 | 37,77 | 0,40% | 613.700,00 |
| 15.08.2025 | 38,15 | 38,24 | 37,50 | 37,62 | -1,21% | 643.942,00 |
| 14.08.2025 | 37,90 | 38,17 | 37,75 | 38,08 | -0,60% | 453.604,00 |