32,900€
-0,90%
Echtzeit-Aktienkurs CNO Financial Group Inc.
Bid:
Ask:
Aktienkurse zur CNO Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 33,00 | 33,30 | 32,80 | 33,00 | -0,60% | 50,00 |
| 01.11.2024 | 31,70 | 34,10 | 31,70 | 33,20 | 4,40% | - |
| 31.10.2024 | 32,10 | 32,30 | 31,60 | 31,80 | -1,55% | - |
| 30.10.2024 | 31,90 | 32,70 | 31,70 | 32,30 | 0,94% | - |
| 29.10.2024 | 32,10 | 32,40 | 32,00 | 32,00 | -0,62% | - |
| 28.10.2024 | 31,80 | 32,40 | 31,80 | 32,20 | 1,26% | - |
| 25.10.2024 | 32,20 | 32,30 | 31,60 | 31,80 | -1,24% | - |
| 24.10.2024 | 32,40 | 32,70 | 32,00 | 32,20 | -1,23% | - |
| 23.10.2024 | 32,60 | 32,70 | 32,40 | 32,60 | -0,31% | - |
| 22.10.2024 | 32,50 | 32,80 | 32,30 | 32,70 | 0,62% | - |
| 21.10.2024 | 33,20 | 33,30 | 32,50 | 32,50 | -2,11% | - |
| 18.10.2024 | 33,70 | 33,70 | 33,20 | 33,20 | -1,48% | - |
| 17.10.2024 | 33,40 | 33,90 | 33,40 | 33,70 | 0,90% | - |
| 16.10.2024 | 32,80 | 33,50 | 32,80 | 33,40 | 1,52% | - |
| 15.10.2024 | 32,50 | 33,40 | 32,30 | 32,90 | 1,23% | - |
| 14.10.2024 | 32,00 | 32,50 | 31,90 | 32,50 | 1,56% | - |
| 11.10.2024 | 31,30 | 32,10 | 31,20 | 32,00 | 1,91% | - |
| 10.10.2024 | 31,40 | 31,80 | 31,20 | 31,40 | 0,00% | 70,00 |
| 09.10.2024 | 31,00 | 31,60 | 31,00 | 31,40 | 0,64% | - |
| 08.10.2024 | 31,00 | 31,20 | 30,80 | 31,20 | 0,32% | - |
| 07.10.2024 | 31,80 | 31,80 | 30,80 | 31,10 | -2,51% | - |
| 04.10.2024 | 31,20 | 32,00 | 31,20 | 31,90 | 2,57% | - |
| 03.10.2024 | 31,40 | 31,40 | 31,00 | 31,10 | -0,96% | - |
| 02.10.2024 | 31,00 | 31,40 | 30,80 | 31,40 | 0,96% | - |
| 01.10.2024 | 31,50 | 31,60 | 30,80 | 31,10 | -0,96% | - |
| 30.09.2024 | 30,60 | 31,50 | 30,40 | 31,40 | 2,28% | - |
| 27.09.2024 | 30,90 | 31,00 | 30,60 | 30,70 | -0,32% | - |
| 26.09.2024 | 31,00 | 31,30 | 30,80 | 30,80 | -0,65% | - |
| 25.09.2024 | 30,80 | 31,20 | 30,80 | 31,00 | 0,00% | - |
| 24.09.2024 | 31,60 | 31,60 | 31,00 | 31,00 | -1,90% | - |
| 23.09.2024 | 31,70 | 32,00 | 31,60 | 31,60 | -0,32% | - |
| 20.09.2024 | 31,70 | 31,80 | 31,50 | 31,70 | -0,31% | - |
| 19.09.2024 | 31,40 | 31,80 | 31,40 | 31,80 | 1,27% | 223,00 |
| 18.09.2024 | 31,00 | 31,60 | 30,80 | 31,40 | 1,29% | - |
| 17.09.2024 | 30,50 | 31,30 | 30,50 | 31,00 | 1,31% | - |
| 16.09.2024 | 29,80 | 30,60 | 29,80 | 30,60 | 2,68% | - |
| 13.09.2024 | 29,40 | 30,00 | 29,40 | 29,80 | 0,68% | 236,00 |
| 12.09.2024 | 29,20 | 29,60 | 29,10 | 29,60 | 1,37% | - |
| 11.09.2024 | 29,20 | 29,40 | 28,60 | 29,20 | -0,68% | - |
| 10.09.2024 | 29,40 | 29,60 | 29,20 | 29,40 | -0,68% | - |
| 09.09.2024 | 29,80 | 30,00 | 29,40 | 29,60 | -0,67% | - |
| 06.09.2024 | 30,80 | 31,10 | 29,70 | 29,80 | -3,25% | - |
| 05.09.2024 | 31,10 | 31,20 | 30,40 | 30,80 | -1,28% | - |
| 04.09.2024 | 31,20 | 31,60 | 31,00 | 31,20 | -0,32% | - |
| 03.09.2024 | 31,50 | 31,80 | 31,20 | 31,30 | -0,63% | - |
| 02.09.2024 | 31,60 | 31,60 | 31,40 | 31,50 | 0,00% | - |
| 30.08.2024 | 31,30 | 31,60 | 31,20 | 31,50 | 0,64% | - |
| 29.08.2024 | 31,00 | 31,40 | 30,80 | 31,30 | 0,97% | - |
| 28.08.2024 | 30,40 | 31,00 | 30,30 | 31,00 | 2,31% | - |
| 27.08.2024 | 30,30 | 30,40 | 30,20 | 30,30 | 0,00% | - |
| 26.08.2024 | 30,20 | 30,80 | 30,20 | 30,30 | 0,00% | - |
| 23.08.2024 | 29,60 | 30,30 | 29,60 | 30,30 | 3,06% | - |
| 22.08.2024 | 29,20 | 29,60 | 29,20 | 29,40 | 0,68% | - |
| 21.08.2024 | 29,30 | 29,50 | 29,00 | 29,20 | 0,00% | - |
| 20.08.2024 | 30,00 | 30,00 | 29,20 | 29,20 | -2,34% | - |
| 19.08.2024 | 30,00 | 30,20 | 29,80 | 29,90 | -0,33% | - |
| 16.08.2024 | 29,60 | 30,20 | 29,40 | 30,00 | 1,35% | - |
| 15.08.2024 | 29,20 | 30,00 | 29,20 | 29,60 | 1,37% | 230,00 |
| 14.08.2024 | 28,60 | 29,20 | 28,50 | 29,20 | 2,10% | - |
| 13.08.2024 | 28,80 | 29,00 | 28,40 | 28,60 | -0,69% | - |
| 12.08.2024 | 29,00 | 29,20 | 28,60 | 28,80 | -0,69% | - |
| 09.08.2024 | 28,80 | 29,20 | 28,80 | 29,00 | 0,69% | - |
| 08.08.2024 | 28,40 | 29,00 | 28,40 | 28,80 | 1,05% | - |
| 07.08.2024 | 28,80 | 29,20 | 28,40 | 28,50 | -0,35% | 265,00 |
| 06.08.2024 | 29,20 | 29,20 | 28,60 | 28,60 | -0,69% | - |
| 05.08.2024 | 29,40 | 29,40 | 27,70 | 28,80 | -3,36% | 418,00 |
| 02.08.2024 | 31,10 | 31,20 | 29,40 | 29,80 | -4,49% | 450,00 |
| 01.08.2024 | 32,30 | 32,80 | 31,00 | 31,20 | -3,11% | 449,00 |
| 31.07.2024 | 31,70 | 32,60 | 31,40 | 32,20 | 1,26% | - |
| 30.07.2024 | 28,60 | 32,10 | 28,60 | 31,80 | 11,19% | - |
| 29.07.2024 | 28,80 | 29,40 | 28,60 | 28,60 | -0,35% | 400,00 |
| 26.07.2024 | 28,40 | 28,80 | 28,40 | 28,70 | 1,41% | 245,00 |
| 25.07.2024 | 28,10 | 29,20 | 27,90 | 28,30 | 0,71% | 250,00 |
| 24.07.2024 | 28,30 | 28,70 | 27,90 | 28,10 | -0,71% | - |
| 23.07.2024 | 27,90 | 28,50 | 27,90 | 28,30 | 1,43% | - |
| 22.07.2024 | 27,30 | 27,90 | 27,30 | 27,90 | 2,20% | - |
| 19.07.2024 | 27,50 | 27,50 | 27,10 | 27,30 | 0,00% | - |
| 18.07.2024 | 27,50 | 28,10 | 27,30 | 27,30 | -0,73% | - |
| 17.07.2024 | 27,70 | 28,10 | 27,50 | 27,50 | -1,43% | - |
| 16.07.2024 | 27,10 | 27,90 | 26,90 | 27,90 | 3,72% | 250,00 |
| 15.07.2024 | 26,70 | 27,30 | 26,70 | 26,90 | 0,75% | - |
| 12.07.2024 | 26,70 | 26,90 | 26,50 | 26,70 | 0,75% | - |
| 11.07.2024 | 26,10 | 26,70 | 25,90 | 26,50 | 1,53% | 270,00 |
| 10.07.2024 | 25,90 | 26,10 | 25,70 | 26,10 | 0,77% | - |
| 09.07.2024 | 25,70 | 26,10 | 25,60 | 25,90 | 0,78% | - |
| 08.07.2024 | 25,50 | 26,10 | 25,50 | 25,70 | 0,00% | - |
| 05.07.2024 | 25,90 | 25,90 | 25,50 | 25,70 | -0,77% | - |
| 04.07.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 03.07.2024 | 26,10 | 26,30 | 25,90 | 25,90 | -1,52% | - |
| 02.07.2024 | 25,90 | 26,30 | 25,70 | 26,30 | 2,33% | - |
| 01.07.2024 | 25,90 | 26,10 | 25,70 | 25,70 | -1,53% | - |
| 28.06.2024 | 25,70 | 26,30 | 25,70 | 26,10 | 1,56% | - |
| 27.06.2024 | 25,50 | 25,70 | 25,50 | 25,70 | 0,00% | - |
| 26.06.2024 | 25,90 | 25,90 | 25,50 | 25,70 | -0,77% | - |
| 25.06.2024 | 26,30 | 26,30 | 25,70 | 25,90 | -1,52% | - |
| 24.06.2024 | 25,70 | 26,50 | 25,70 | 26,30 | 1,54% | - |
| 21.06.2024 | 25,70 | 25,90 | 25,50 | 25,90 | 1,57% | - |
| 20.06.2024 | 25,30 | 25,70 | 25,30 | 25,50 | 0,79% | - |
| 19.06.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | - |
| 18.06.2024 | 25,50 | 25,70 | 25,30 | 25,30 | 0,00% | - |