33,800€
2,42%
Echtzeit-Aktienkurs CNO Financial Group
Bid:
Ask:
Aktienkurse zur CNO Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 33,30 | 34,00 | 33,20 | 33,90 | 2,73% | - |
| 05.06.2025 | 33,10 | 33,30 | 32,60 | 33,00 | 0,00% | - |
| 04.06.2025 | 33,60 | 33,60 | 33,00 | 33,00 | -1,79% | - |
| 03.06.2025 | 33,00 | 33,70 | 32,80 | 33,60 | 1,82% | - |
| 02.06.2025 | 33,20 | 33,20 | 32,40 | 33,00 | -1,49% | 4,00 |
| 30.05.2025 | 33,70 | 33,70 | 33,30 | 33,50 | 0,00% | - |
| 29.05.2025 | 33,80 | 33,80 | 33,00 | 33,50 | 1,21% | - |
| 28.05.2025 | 33,80 | 33,80 | 33,10 | 33,10 | -1,78% | - |
| 27.05.2025 | 32,90 | 33,70 | 32,80 | 33,70 | 2,12% | - |
| 26.05.2025 | 32,90 | 33,20 | 32,80 | 33,00 | 0,61% | 1,00 |
| 23.05.2025 | 32,80 | 33,00 | 32,40 | 32,80 | -0,61% | - |
| 22.05.2025 | 33,30 | 34,00 | 32,80 | 33,00 | -1,20% | - |
| 21.05.2025 | 34,40 | 34,50 | 33,40 | 33,40 | -4,02% | - |
| 20.05.2025 | 34,30 | 35,10 | 34,30 | 34,80 | 1,16% | 3,00 |
| 19.05.2025 | 34,20 | 34,70 | 34,00 | 34,40 | -0,86% | 1,00 |
| 16.05.2025 | 34,60 | 35,00 | 34,40 | 34,70 | 0,29% | 3,00 |
| 15.05.2025 | 34,20 | 34,70 | 34,00 | 34,60 | 0,29% | - |
| 14.05.2025 | 34,60 | 34,70 | 34,10 | 34,50 | 0,00% | - |
| 13.05.2025 | 34,60 | 35,10 | 34,50 | 34,50 | -0,86% | - |
| 12.05.2025 | 34,00 | 35,10 | 34,00 | 34,80 | 3,57% | 4,00 |
| 09.05.2025 | 33,50 | 33,90 | 33,40 | 33,60 | 0,00% | - |
| 08.05.2025 | 33,60 | 34,10 | 33,30 | 33,60 | 0,60% | - |
| 07.05.2025 | 33,10 | 33,50 | 33,00 | 33,40 | 1,21% | - |
| 06.05.2025 | 33,00 | 33,20 | 32,40 | 33,00 | -0,30% | - |
| 05.05.2025 | 33,80 | 33,80 | 33,00 | 33,10 | -2,07% | 1,00 |
| 02.05.2025 | 32,70 | 34,00 | 32,60 | 33,80 | 0,90% | 161,00 |
| 30.04.2025 | 33,40 | 33,60 | 32,20 | 33,50 | 0,30% | 45,00 |
| 29.04.2025 | 35,00 | 35,20 | 32,10 | 33,40 | -4,02% | - |
| 28.04.2025 | 34,70 | 35,40 | 34,60 | 34,80 | -0,29% | 1,00 |
| 25.04.2025 | 35,00 | 35,10 | 34,30 | 34,90 | 0,00% | - |
| 24.04.2025 | 34,40 | 35,10 | 34,10 | 34,90 | 0,58% | - |
| 23.04.2025 | 34,30 | 35,50 | 34,30 | 34,70 | 2,66% | - |
| 22.04.2025 | 32,30 | 34,00 | 32,30 | 33,80 | 0,30% | 4,00 |
| 17.04.2025 | 33,80 | 34,20 | 33,00 | 33,70 | 0,60% | 346,00 |
| 16.04.2025 | 33,40 | 34,00 | 33,10 | 33,50 | -0,89% | - |
| 15.04.2025 | 33,30 | 34,10 | 33,20 | 33,80 | 1,20% | - |
| 14.04.2025 | 32,40 | 33,80 | 32,40 | 33,40 | 3,09% | 5,00 |
| 11.04.2025 | 32,70 | 32,80 | 31,30 | 32,40 | -0,61% | 1,00 |
| 10.04.2025 | 35,90 | 36,20 | 32,40 | 32,60 | -9,70% | 7,00 |
| 09.04.2025 | 32,10 | 36,40 | 31,80 | 36,10 | 9,73% | 1,00 |
| 08.04.2025 | 33,50 | 35,10 | 32,40 | 32,90 | -0,90% | - |
| 07.04.2025 | 32,50 | 34,50 | 31,60 | 33,20 | -1,19% | - |
| 04.04.2025 | 35,60 | 35,80 | 32,80 | 33,60 | -6,41% | - |
| 03.04.2025 | 37,80 | 37,90 | 35,70 | 35,90 | -8,18% | - |
| 02.04.2025 | 38,90 | 39,10 | 38,30 | 39,10 | 0,51% | - |
| 01.04.2025 | 38,50 | 39,10 | 38,10 | 38,90 | 1,04% | 1,00 |
| 31.03.2025 | 38,30 | 38,90 | 37,90 | 38,50 | 0,52% | - |
| 28.03.2025 | 39,20 | 39,20 | 38,00 | 38,30 | -2,05% | 4,00 |
| 27.03.2025 | 39,40 | 39,60 | 38,70 | 39,10 | -0,51% | - |
| 26.03.2025 | 39,10 | 40,10 | 39,00 | 39,30 | 0,51% | 1,00 |
| 25.03.2025 | 39,20 | 39,60 | 38,80 | 39,10 | 0,00% | - |
| 24.03.2025 | 38,20 | 39,10 | 38,00 | 39,10 | 3,17% | - |
| 21.03.2025 | 37,90 | 38,10 | 37,40 | 37,90 | -0,26% | - |
| 20.03.2025 | 38,00 | 38,50 | 37,70 | 38,00 | 0,26% | 1,00 |
| 19.03.2025 | 37,30 | 38,10 | 37,30 | 37,90 | 1,88% | - |
| 18.03.2025 | 37,80 | 38,10 | 37,10 | 37,20 | -1,85% | - |
| 17.03.2025 | 37,00 | 37,90 | 36,50 | 37,90 | 2,71% | 1,00 |
| 14.03.2025 | 35,90 | 36,90 | 35,70 | 36,90 | 3,36% | - |
| 13.03.2025 | 35,80 | 36,50 | 35,70 | 35,70 | -0,56% | - |
| 12.03.2025 | 35,90 | 36,30 | 35,50 | 35,90 | 0,56% | - |
| 11.03.2025 | 35,50 | 36,10 | 35,00 | 35,70 | 0,28% | - |
| 10.03.2025 | 36,30 | 36,30 | 35,30 | 35,60 | -2,47% | - |
| 07.03.2025 | 36,70 | 36,90 | 35,70 | 36,50 | -0,82% | - |
| 06.03.2025 | 37,60 | 37,70 | 36,70 | 36,80 | -2,90% | - |
| 05.03.2025 | 38,00 | 38,10 | 37,20 | 37,90 | 0,00% | - |
| 04.03.2025 | 39,80 | 39,80 | 37,70 | 37,90 | -4,53% | - |
| 03.03.2025 | 40,10 | 40,50 | 39,50 | 39,70 | -1,00% | 1,00 |
| 28.02.2025 | 39,70 | 40,30 | 39,50 | 40,10 | 1,52% | - |
| 27.02.2025 | 39,10 | 40,00 | 39,00 | 39,50 | 1,54% | - |
| 26.02.2025 | 38,50 | 39,10 | 38,20 | 38,90 | 1,57% | - |
| 25.02.2025 | 38,30 | 38,70 | 38,10 | 38,30 | 0,00% | - |
| 24.02.2025 | 38,10 | 38,70 | 38,00 | 38,30 | 0,52% | - |
| 21.02.2025 | 38,70 | 39,20 | 37,90 | 38,10 | -1,80% | - |
| 20.02.2025 | 39,70 | 39,70 | 38,50 | 38,80 | -2,76% | - |
| 19.02.2025 | 39,90 | 40,10 | 39,50 | 39,90 | 0,50% | - |
| 18.02.2025 | 39,80 | 40,10 | 39,40 | 39,70 | 0,25% | - |
| 17.02.2025 | 39,50 | 39,70 | 39,50 | 39,60 | 0,25% | - |
| 14.02.2025 | 39,70 | 40,00 | 39,50 | 39,50 | -0,50% | - |
| 13.02.2025 | 39,00 | 39,90 | 38,90 | 39,70 | 1,53% | - |
| 12.02.2025 | 39,50 | 39,70 | 39,10 | 39,10 | -1,01% | - |
| 11.02.2025 | 39,90 | 40,10 | 39,50 | 39,50 | -1,50% | - |
| 10.02.2025 | 39,90 | 40,30 | 39,50 | 40,10 | 0,50% | - |
| 07.02.2025 | 38,50 | 40,20 | 38,10 | 39,90 | 3,64% | - |
| 06.02.2025 | 38,60 | 38,90 | 38,10 | 38,50 | 0,00% | - |
| 05.02.2025 | 37,80 | 38,50 | 37,70 | 38,50 | 1,32% | - |
| 04.02.2025 | 38,20 | 38,50 | 37,80 | 38,00 | -0,78% | - |
| 03.02.2025 | 38,40 | 39,00 | 38,00 | 38,30 | -0,52% | 1,00 |
| 31.01.2025 | 38,70 | 39,10 | 38,30 | 38,50 | -0,52% | - |
| 30.01.2025 | 38,40 | 38,90 | 38,10 | 38,70 | 0,78% | - |
| 29.01.2025 | 38,10 | 38,90 | 38,00 | 38,40 | 0,52% | - |
| 28.01.2025 | 37,70 | 38,70 | 37,60 | 38,20 | 1,87% | - |
| 27.01.2025 | 36,90 | 37,70 | 36,60 | 37,50 | 1,35% | - |
| 24.01.2025 | 37,10 | 37,30 | 36,90 | 37,00 | -0,54% | - |
| 23.01.2025 | 37,50 | 37,70 | 37,20 | 37,20 | -0,53% | - |
| 22.01.2025 | 37,70 | 37,80 | 37,30 | 37,40 | -0,53% | - |
| 21.01.2025 | 37,40 | 37,90 | 37,40 | 37,60 | 0,80% | - |
| 20.01.2025 | 37,70 | 37,70 | 37,30 | 37,30 | -1,32% | - |
| 17.01.2025 | 37,50 | 37,90 | 37,50 | 37,80 | 1,07% | - |
| 16.01.2025 | 37,30 | 37,50 | 37,10 | 37,40 | 0,81% | - |
| 15.01.2025 | 36,50 | 37,30 | 36,50 | 37,10 | 1,64% | - |