35,400€
-0,84%
Echtzeit-Aktienkurs CNO Financial Group
Bid:
Ask:
Aktienkurse zur CNO Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 35,40 | 35,70 | 34,50 | 34,70 | -2,80% | - |
| 06.03.2026 | 36,30 | 36,40 | 35,10 | 35,70 | -1,65% | - |
| 05.03.2026 | 36,50 | 36,70 | 36,10 | 36,30 | -0,55% | - |
| 04.03.2026 | 36,10 | 36,60 | 36,10 | 36,50 | 1,39% | - |
| 03.03.2026 | 36,10 | 36,10 | 35,90 | 36,00 | -1,37% | - |
| 02.03.2026 | 35,10 | 36,50 | 35,10 | 36,50 | 2,53% | - |
| 25.02.2026 | 35,20 | 35,70 | 35,20 | 35,60 | 1,42% | - |
| 24.02.2026 | 35,10 | 35,10 | 35,00 | 35,10 | -3,84% | - |
| 23.02.2026 | 36,40 | 36,60 | 36,30 | 36,50 | 1,11% | - |
| 20.02.2026 | 36,20 | 36,40 | 35,90 | 36,10 | -2,17% | - |
| 19.02.2026 | 36,40 | 36,90 | 36,30 | 36,90 | 0,82% | - |
| 13.02.2026 | 36,40 | 36,90 | 36,20 | 36,60 | 0,55% | - |
| 12.02.2026 | 36,40 | 36,40 | 36,30 | 36,40 | 0,28% | - |
| 11.02.2026 | 36,20 | 36,60 | 35,90 | 36,30 | 0,55% | - |
| 09.02.2026 | 37,70 | 37,80 | 36,10 | 36,10 | -2,96% | - |
| 06.02.2026 | 35,90 | 37,40 | 35,80 | 37,20 | 2,48% | - |
| 05.02.2026 | 36,00 | 36,40 | 35,80 | 36,30 | 0,00% | - |
| 03.02.2026 | 36,20 | 36,40 | 36,20 | 36,30 | 3,42% | - |
| 30.01.2026 | 34,90 | 35,10 | 34,70 | 35,10 | 1,45% | - |
| 29.01.2026 | 34,30 | 34,90 | 34,20 | 34,60 | 1,47% | - |
| 28.01.2026 | 34,10 | 34,70 | 34,00 | 34,10 | -2,01% | - |
| 26.01.2026 | 34,20 | 34,90 | 34,20 | 34,80 | -0,85% | - |
| 22.01.2026 | 35,10 | 35,30 | 35,00 | 35,10 | 1,45% | - |
| 21.01.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 20.01.2026 | 35,30 | 35,40 | 34,50 | 34,60 | -4,68% | - |
| 14.01.2026 | 36,10 | 36,50 | 36,10 | 36,30 | 0,55% | - |
| 13.01.2026 | 36,70 | 37,10 | 36,10 | 36,10 | -2,17% | - |
| 07.01.2026 | 37,10 | 37,10 | 36,50 | 36,90 | -0,54% | - |
| 06.01.2026 | 36,80 | 37,10 | 36,30 | 37,10 | 3,06% | - |
| 02.01.2026 | 36,10 | 36,30 | 35,60 | 36,00 | -1,37% | - |
| 29.12.2025 | 36,80 | 36,90 | 36,50 | 36,50 | -1,62% | - |
| 23.12.2025 | 36,90 | 37,30 | 36,80 | 37,10 | 0,00% | - |
| 22.12.2025 | 37,10 | 37,30 | 37,10 | 37,10 | 0,00% | - |
| 19.12.2025 | 36,70 | 37,10 | 36,70 | 37,10 | 1,09% | - |
| 18.12.2025 | 36,70 | 36,90 | 36,60 | 36,70 | 0,82% | - |
| 16.12.2025 | 36,40 | 36,60 | 36,30 | 36,40 | 0,00% | - |
| 15.12.2025 | 35,30 | 36,80 | 35,20 | 36,40 | 3,41% | - |
| 12.12.2025 | 35,10 | 35,30 | 34,90 | 35,20 | 1,15% | - |
| 10.12.2025 | 34,20 | 34,80 | 34,20 | 34,80 | 0,58% | - |
| 09.12.2025 | 34,30 | 34,80 | 34,20 | 34,60 | 0,29% | - |
| 03.12.2025 | 34,40 | 34,50 | 34,30 | 34,50 | -1,71% | - |
| 01.12.2025 | 35,20 | 35,20 | 35,00 | 35,10 | -0,57% | - |
| 28.11.2025 | 35,60 | 35,70 | 35,20 | 35,30 | -0,56% | - |
| 27.11.2025 | 35,50 | 35,60 | 35,50 | 35,50 | -0,28% | - |
| 26.11.2025 | 35,60 | 35,70 | 35,60 | 35,60 | -0,28% | - |
| 25.11.2025 | 35,40 | 36,30 | 35,30 | 35,70 | 0,85% | - |
| 24.11.2025 | 35,10 | 35,40 | 34,90 | 35,40 | 0,28% | - |
| 21.11.2025 | 34,50 | 35,60 | 34,50 | 35,30 | 2,92% | - |
| 19.11.2025 | 34,70 | 34,80 | 34,20 | 34,30 | -1,72% | - |
| 18.11.2025 | 34,00 | 34,90 | 33,90 | 34,90 | -1,13% | 150,00 |
| 14.11.2025 | 35,50 | 35,60 | 35,00 | 35,30 | -1,40% | - |
| 12.11.2025 | 35,50 | 35,90 | 35,40 | 35,80 | 1,42% | - |
| 11.11.2025 | 35,30 | 35,40 | 35,30 | 35,30 | 0,86% | - |
| 07.11.2025 | 35,20 | 35,20 | 35,00 | 35,00 | -1,41% | - |
| 05.11.2025 | 36,00 | 36,20 | 35,40 | 35,50 | 2,90% | - |
| 03.11.2025 | 34,60 | 34,80 | 34,20 | 34,50 | -0,29% | 51,00 |
| 29.10.2025 | 34,50 | 34,70 | 34,30 | 34,60 | -0,29% | - |
| 24.10.2025 | 34,40 | 34,70 | 34,30 | 34,70 | 2,06% | - |
| 23.10.2025 | 34,20 | 34,30 | 34,00 | 34,00 | 0,29% | - |
| 22.10.2025 | 34,10 | 34,50 | 33,50 | 33,90 | 0,00% | - |
| 20.10.2025 | 33,60 | 34,00 | 33,40 | 33,90 | 1,80% | - |
| 17.10.2025 | 32,70 | 33,40 | 32,50 | 33,30 | -2,06% | - |
| 16.10.2025 | 33,90 | 34,00 | 33,80 | 34,00 | 0,00% | - |
| 15.10.2025 | 34,50 | 34,80 | 33,90 | 34,00 | -1,45% | 150,00 |
| 14.10.2025 | 33,80 | 34,50 | 33,80 | 34,50 | 1,17% | - |
| 13.10.2025 | 34,10 | 34,20 | 34,00 | 34,10 | -1,73% | - |
| 10.10.2025 | 34,70 | 34,70 | 34,40 | 34,70 | 0,58% | 4,00 |
| 09.10.2025 | 34,40 | 34,70 | 34,30 | 34,50 | 0,58% | - |
| 08.10.2025 | 34,40 | 34,50 | 34,10 | 34,30 | 0,88% | - |
| 07.10.2025 | 33,90 | 34,00 | 33,90 | 34,00 | 0,89% | - |
| 06.10.2025 | 33,80 | 34,10 | 33,70 | 33,70 | 0,00% | - |
| 03.10.2025 | 33,50 | 33,80 | 33,40 | 33,70 | 1,20% | - |
| 01.10.2025 | 33,50 | 33,60 | 33,10 | 33,30 | -0,60% | - |
| 30.09.2025 | 33,70 | 33,90 | 33,30 | 33,50 | -0,59% | - |
| 24.09.2025 | 33,70 | 34,10 | 33,60 | 33,70 | 0,30% | - |
| 23.09.2025 | 33,70 | 34,10 | 33,60 | 33,60 | 0,00% | - |
| 22.09.2025 | 33,60 | 33,80 | 33,40 | 33,60 | 0,00% | - |
| 19.09.2025 | 33,60 | 33,90 | 33,50 | 33,60 | 1,20% | - |
| 18.09.2025 | 33,10 | 33,20 | 33,10 | 33,20 | 2,15% | - |
| 17.09.2025 | 32,40 | 32,50 | 32,40 | 32,50 | 0,31% | - |
| 16.09.2025 | 33,50 | 33,50 | 32,30 | 32,40 | -3,28% | - |
| 15.09.2025 | 33,60 | 33,80 | 33,30 | 33,50 | 0,30% | - |
| 11.09.2025 | 33,60 | 33,80 | 33,30 | 33,40 | -0,89% | - |
| 08.09.2025 | 34,00 | 34,00 | 33,30 | 33,70 | -0,59% | - |
| 05.09.2025 | 34,60 | 34,70 | 33,70 | 33,90 | -2,02% | - |
| 04.09.2025 | 34,10 | 34,70 | 34,10 | 34,60 | 1,17% | - |
| 03.09.2025 | 33,50 | 34,20 | 33,40 | 34,20 | 1,79% | - |
| 02.09.2025 | 33,60 | 33,80 | 33,20 | 33,60 | -0,59% | - |
| 01.09.2025 | 33,70 | 33,80 | 33,60 | 33,80 | 0,30% | - |
| 29.08.2025 | 33,80 | 34,10 | 33,50 | 33,70 | -0,30% | - |
| 28.08.2025 | 34,20 | 34,30 | 33,50 | 33,80 | -0,88% | - |
| 27.08.2025 | 33,80 | 34,20 | 33,70 | 34,10 | 1,19% | - |
| 26.08.2025 | 33,50 | 33,70 | 33,30 | 33,70 | 0,30% | - |
| 25.08.2025 | 33,80 | 34,00 | 33,50 | 33,60 | -0,59% | - |
| 22.08.2025 | 33,30 | 34,00 | 33,30 | 33,80 | 1,50% | - |
| 21.08.2025 | 33,20 | 33,40 | 33,00 | 33,30 | -0,30% | - |
| 20.08.2025 | 32,50 | 33,40 | 32,50 | 33,40 | 2,45% | - |
| 19.08.2025 | 32,40 | 32,80 | 32,20 | 32,60 | 0,62% | - |
| 18.08.2025 | 32,10 | 32,40 | 32,00 | 32,40 | 0,93% | - |
| 15.08.2025 | 32,80 | 32,80 | 32,00 | 32,10 | -1,83% | - |