45,900$
0,42%
Echtzeit-Aktienkurs CNO Financial Group Inc.
Bid:
Ask:
Aktienkurse zur CNO Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 45,93 | 46,33 | 45,62 | 45,90 | 0,42% | 1.014.679,00 |
| 06.05.2026 | 45,97 | 46,19 | 45,55 | 45,71 | 0,42% | 1.181.514,00 |
| 05.05.2026 | 45,70 | 45,99 | 45,29 | 45,52 | -0,31% | 680.831,00 |
| 04.05.2026 | 44,39 | 45,68 | 44,36 | 45,66 | 2,31% | 740.738,00 |
| 01.05.2026 | 43,95 | 44,65 | 43,24 | 44,63 | 0,40% | 1.000.082,00 |
| 30.04.2026 | 44,20 | 44,77 | 44,12 | 44,45 | -0,47% | 627.453,00 |
| 29.04.2026 | 44,43 | 44,91 | 44,42 | 44,66 | 0,20% | 990.277,00 |
| 28.04.2026 | 44,78 | 44,94 | 44,37 | 44,57 | 0,59% | 402.865,00 |
| 27.04.2026 | 43,60 | 44,47 | 43,60 | 44,31 | 1,37% | 457.036,00 |
| 24.04.2026 | 44,04 | 44,07 | 43,52 | 43,71 | -0,09% | 492.092,00 |
| 23.04.2026 | 43,51 | 44,20 | 43,31 | 43,75 | 0,64% | 406.009,00 |
| 22.04.2026 | 43,61 | 43,66 | 42,95 | 43,47 | -0,32% | 496.080,00 |
| 21.04.2026 | 43,94 | 44,28 | 43,45 | 43,61 | -0,75% | 532.545,00 |
| 20.04.2026 | 43,52 | 44,20 | 43,52 | 43,94 | 0,71% | 345.633,00 |
| 17.04.2026 | 43,31 | 44,50 | 43,16 | 43,63 | 1,51% | 773.990,00 |
| 16.04.2026 | 43,22 | 43,56 | 42,69 | 42,98 | -0,44% | 431.292,00 |
| 15.04.2026 | 42,93 | 43,46 | 42,35 | 43,17 | 0,72% | 765.879,00 |
| 14.04.2026 | 42,59 | 43,10 | 42,47 | 42,86 | 0,47% | 553.802,00 |
| 13.04.2026 | 41,88 | 42,80 | 41,76 | 42,66 | 0,97% | 460.257,00 |
| 10.04.2026 | 42,11 | 42,32 | 41,45 | 42,25 | 0,33% | 465.902,00 |
| 09.04.2026 | 42,35 | 42,89 | 42,08 | 42,11 | -1,54% | 920.271,00 |
| 08.04.2026 | 41,90 | 43,06 | 41,90 | 42,77 | 2,57% | 1.018.220,00 |
| 07.04.2026 | 41,17 | 41,88 | 41,01 | 41,70 | 0,24% | 706.498,00 |
| 06.04.2026 | 41,07 | 41,65 | 40,90 | 41,60 | 1,07% | 527.558,00 |
| 02.04.2026 | 40,72 | 41,31 | 40,37 | 41,16 | 0,19% | 485.748,00 |
| 01.04.2026 | 41,17 | 41,78 | 41,06 | 41,08 | 0,05% | 529.985,00 |
| 31.03.2026 | 40,73 | 41,23 | 40,13 | 41,06 | 2,19% | 588.387,00 |
| 30.03.2026 | 39,81 | 40,49 | 39,61 | 40,18 | 1,59% | 526.571,00 |
| 27.03.2026 | 40,81 | 40,81 | 39,49 | 39,55 | -3,44% | 576.796,00 |
| 26.03.2026 | 40,53 | 41,05 | 40,53 | 40,96 | 0,86% | 619.520,00 |
| 25.03.2026 | 41,12 | 41,20 | 40,36 | 40,61 | -0,05% | 790.305,00 |
| 24.03.2026 | 40,38 | 40,99 | 40,24 | 40,63 | 0,22% | 598.757,00 |
| 23.03.2026 | 40,58 | 41,24 | 39,99 | 40,54 | 2,01% | 649.509,00 |
| 20.03.2026 | 39,90 | 39,96 | 39,28 | 39,74 | -0,43% | 1.718.528,00 |
| 19.03.2026 | 40,14 | 40,39 | 39,53 | 39,91 | -0,67% | 623.902,00 |
| 18.03.2026 | 40,51 | 40,78 | 40,10 | 40,18 | -1,69% | 735.159,00 |
| 17.03.2026 | 40,65 | 41,26 | 40,61 | 40,87 | 1,16% | 455.012,00 |
| 16.03.2026 | 40,13 | 41,03 | 40,12 | 40,40 | 1,33% | 537.122,00 |
| 13.03.2026 | 40,05 | 40,26 | 39,34 | 39,87 | 0,25% | 620.338,00 |
| 12.03.2026 | 39,53 | 39,95 | 38,99 | 39,77 | -0,40% | 566.459,00 |
| 11.03.2026 | 40,50 | 40,61 | 39,48 | 39,93 | -1,67% | 556.023,00 |
| 10.03.2026 | 40,64 | 41,44 | 40,18 | 40,61 | -1,36% | 488.731,00 |
| 09.03.2026 | 40,49 | 41,37 | 39,92 | 41,17 | -0,89% | 534.536,00 |
| 06.03.2026 | 41,22 | 41,61 | 40,59 | 41,54 | -1,45% | 510.828,00 |
| 05.03.2026 | 41,80 | 42,42 | 41,80 | 42,15 | -1,01% | 526.885,00 |
| 04.03.2026 | 42,29 | 42,70 | 41,87 | 42,58 | 0,92% | 431.168,00 |
| 03.03.2026 | 41,86 | 42,21 | 40,42 | 42,19 | -0,78% | 580.075,00 |
| 02.03.2026 | 42,22 | 43,07 | 41,22 | 42,52 | 1,70% | 733.353,00 |
| 27.02.2026 | 42,62 | 42,71 | 41,50 | 41,81 | -2,93% | 870.268,00 |
| 26.02.2026 | 42,56 | 43,31 | 42,52 | 43,07 | 1,77% | 561.264,00 |
| 25.02.2026 | 41,72 | 42,40 | 41,39 | 42,32 | 1,68% | 467.774,00 |
| 24.02.2026 | 41,12 | 41,77 | 40,61 | 41,62 | 0,85% | 795.198,00 |
| 23.02.2026 | 42,86 | 43,33 | 41,23 | 41,27 | -4,51% | 696.062,00 |
| 20.02.2026 | 42,51 | 43,24 | 42,29 | 43,22 | 1,50% | 605.374,00 |
| 19.02.2026 | 42,97 | 43,05 | 42,26 | 42,58 | -1,07% | 670.895,00 |
| 18.02.2026 | 43,06 | 43,37 | 42,85 | 43,04 | -0,19% | 850.597,00 |
| 17.02.2026 | 43,35 | 43,83 | 42,91 | 43,12 | 0,14% | 1.054.002,00 |
| 13.02.2026 | 42,98 | 43,77 | 42,80 | 43,06 | -0,32% | 595.290,00 |
| 12.02.2026 | 43,27 | 43,80 | 42,27 | 43,20 | 0,28% | 747.555,00 |
| 11.02.2026 | 43,48 | 43,58 | 42,48 | 43,08 | 0,07% | 483.212,00 |
| 10.02.2026 | 42,70 | 43,22 | 42,39 | 43,05 | 0,80% | 689.830,00 |
| 09.02.2026 | 44,44 | 44,86 | 42,52 | 42,71 | -4,32% | 952.209,00 |
| 06.02.2026 | 43,51 | 44,84 | 43,08 | 44,64 | 5,51% | 1.172.060,00 |
| 05.02.2026 | 42,54 | 43,46 | 42,19 | 42,31 | -0,52% | 1.060.397,00 |
| 04.02.2026 | 42,44 | 42,69 | 41,66 | 42,53 | 0,52% | 743.923,00 |
| 03.02.2026 | 42,69 | 43,45 | 42,16 | 42,31 | -1,14% | 802.251,00 |
| 02.02.2026 | 41,99 | 42,86 | 41,99 | 42,80 | 1,78% | 623.896,00 |
| 30.01.2026 | 41,64 | 42,19 | 41,44 | 42,05 | 0,57% | 760.060,00 |
| 29.01.2026 | 41,32 | 41,85 | 41,17 | 41,81 | 1,95% | 635.421,00 |
| 28.01.2026 | 40,76 | 41,26 | 40,64 | 41,01 | -0,02% | 555.133,00 |
| 27.01.2026 | 41,17 | 41,31 | 40,70 | 41,02 | -0,75% | 387.537,00 |
| 26.01.2026 | 41,05 | 41,42 | 40,80 | 41,33 | -0,36% | 418.470,00 |
| 22.01.2026 | 41,00 | 41,49 | 40,95 | 41,48 | 1,00% | 643.699,00 |
| 21.01.2026 | 40,82 | 41,46 | 40,56 | 41,07 | 1,51% | 661.866,00 |
| 20.01.2026 | 40,95 | 41,52 | 40,37 | 40,46 | -2,60% | 520.987,00 |
| 16.01.2026 | 41,85 | 42,07 | 41,51 | 41,54 | -1,33% | 525.955,00 |
| 15.01.2026 | 42,25 | 42,90 | 41,85 | 42,10 | -0,78% | 493.062,00 |
| 14.01.2026 | 42,18 | 42,65 | 42,00 | 42,43 | 0,55% | 498.979,00 |
| 13.01.2026 | 42,95 | 43,20 | 42,00 | 42,20 | -1,72% | 557.733,00 |
| 12.01.2026 | 43,02 | 43,54 | 42,93 | 42,94 | -1,06% | 518.983,00 |
| 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 |