52,000€
-0,48%
Echtzeit-Aktienkurs CNO Financial Group
Bid:
Ask:
Aktienkurse zur CNO Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 52,00 | 52,25 | 51,75 | 52,25 | 0,00% | 1,00 |
| 10.11.2026 | 51,25 | 52,25 | 50,75 | 52,25 | 4,92% | - |
| 09.11.2026 | 49,70 | 49,80 | 49,70 | 49,80 | -0,50% | - |
| 06.11.2026 | 50,05 | 50,05 | 49,70 | 50,05 | -1,86% | - |
| 04.11.2026 | 51,50 | 52,25 | 50,50 | 51,00 | -1,92% | 72,00 |
| 03.11.2026 | 51,75 | 52,75 | 51,75 | 52,00 | 5,26% | - |
| 29.10.2026 | 49,00 | 49,85 | 48,40 | 49,40 | 1,44% | - |
| 28.10.2026 | 48,80 | 49,10 | 48,40 | 48,70 | 1,25% | - |
| 26.10.2026 | 47,90 | 48,20 | 47,90 | 48,10 | -2,24% | - |
| 23.10.2026 | 49,40 | 49,70 | 49,20 | 49,20 | -0,40% | - |
| 22.10.2026 | 49,10 | 49,60 | 48,80 | 49,40 | 1,02% | - |
| 21.10.2026 | 48,90 | 49,00 | 48,80 | 48,90 | 1,45% | - |
| 20.10.2026 | 48,30 | 48,40 | 48,00 | 48,20 | -0,62% | - |
| 19.10.2026 | 49,00 | 49,00 | 48,40 | 48,50 | 0,00% | - |
| 16.10.2026 | 48,60 | 49,00 | 48,40 | 48,50 | 1,46% | - |
| 15.10.2026 | 47,80 | 48,20 | 47,80 | 47,80 | 0,00% | - |
| 14.10.2026 | 47,70 | 48,00 | 47,60 | 47,80 | 0,00% | - |
| 12.10.2026 | 47,40 | 47,80 | 47,30 | 47,80 | 0,00% | - |
| 09.10.2026 | 47,70 | 47,80 | 47,70 | 47,80 | 1,49% | - |
| 08.10.2026 | 47,10 | 47,10 | 46,90 | 47,10 | -2,48% | - |
| 06.10.2026 | 48,30 | 48,40 | 48,20 | 48,30 | -0,62% | - |
| 05.10.2026 | 48,10 | 48,60 | 48,00 | 48,60 | 1,67% | - |
| 02.10.2026 | 47,40 | 47,80 | 47,20 | 47,80 | 1,92% | - |
| 01.10.2026 | 47,00 | 47,00 | 46,50 | 46,90 | 0,00% | - |
| 30.09.2026 | 47,10 | 47,20 | 46,80 | 46,90 | -1,68% | - |
| 28.09.2026 | 47,30 | 47,90 | 47,20 | 47,70 | 0,00% | 1,00 |
| 24.09.2026 | 47,40 | 48,00 | 47,20 | 47,70 | 0,63% | - |
| 23.09.2026 | 47,30 | 48,10 | 47,00 | 47,40 | 0,00% | - |
| 22.09.2026 | 47,50 | 47,50 | 47,40 | 47,40 | -2,27% | - |
| 21.09.2026 | 48,40 | 48,60 | 48,20 | 48,50 | 1,89% | - |
| 18.09.2026 | 48,40 | 48,80 | 47,60 | 47,60 | -2,46% | 145,00 |
| 17.09.2026 | 48,70 | 49,00 | 48,60 | 48,80 | 1,24% | - |
| 16.09.2026 | 48,30 | 48,40 | 48,00 | 48,20 | 0,63% | - |
| 15.09.2026 | 47,90 | 47,90 | 47,80 | 47,90 | -0,21% | - |
| 14.09.2026 | 47,50 | 48,30 | 47,40 | 48,00 | 1,69% | - |
| 10.09.2026 | 47,20 | 47,50 | 46,80 | 47,20 | 0,21% | - |
| 09.09.2026 | 47,30 | 47,40 | 47,10 | 47,10 | -1,46% | - |
| 08.09.2026 | 48,20 | 48,60 | 47,60 | 47,80 | -1,44% | 1,00 |
| 07.09.2026 | 49,00 | 49,00 | 48,40 | 48,50 | -0,82% | 2,00 |
| 04.09.2026 | 48,60 | 49,00 | 48,60 | 48,90 | 1,03% | - |
| 03.09.2026 | 47,70 | 48,80 | 47,60 | 48,40 | 2,76% | - |
| 02.09.2026 | 47,00 | 47,20 | 47,00 | 47,10 | -0,84% | - |
| 31.08.2026 | 47,70 | 47,80 | 47,50 | 47,50 | -1,04% | - |
| 28.08.2026 | 47,40 | 48,00 | 47,20 | 48,00 | 0,84% | - |
| 27.08.2026 | 47,10 | 47,80 | 46,80 | 47,60 | 2,59% | - |
| 26.08.2026 | 46,50 | 46,50 | 46,40 | 46,40 | 0,00% | - |
| 24.08.2026 | 45,90 | 46,60 | 45,70 | 46,40 | 1,98% | - |
| 21.08.2026 | 45,50 | 45,50 | 45,40 | 45,50 | 0,00% | - |
| 20.08.2026 | 45,70 | 46,00 | 45,20 | 45,50 | -1,73% | - |
| 19.08.2026 | 47,00 | 47,20 | 46,00 | 46,30 | -2,32% | - |
| 18.08.2026 | 47,20 | 47,40 | 47,20 | 47,40 | 0,00% | - |
| 17.08.2026 | 47,60 | 48,00 | 47,40 | 47,40 | -0,84% | - |
| 14.08.2026 | 47,50 | 47,80 | 47,20 | 47,80 | -0,21% | - |
| 11.08.2026 | 47,80 | 48,00 | 47,80 | 47,90 | 0,00% | - |
| 10.08.2026 | 47,70 | 48,40 | 47,20 | 47,90 | -0,62% | 1,00 |
| 07.08.2026 | 48,10 | 48,60 | 48,00 | 48,20 | 0,42% | 131,00 |
| 06.08.2026 | 48,30 | 48,80 | 47,80 | 48,00 | 0,00% | - |
| 05.08.2026 | 48,20 | 48,20 | 48,00 | 48,00 | -0,21% | - |
| 04.08.2026 | 48,10 | 48,60 | 47,60 | 48,10 | -0,21% | 91,00 |
| 03.08.2026 | 48,00 | 49,10 | 48,00 | 48,20 | -0,21% | 47,00 |
| 31.07.2026 | 46,70 | 49,85 | 46,20 | 48,30 | 4,32% | - |
| 30.07.2026 | 46,30 | 46,40 | 46,20 | 46,30 | -0,43% | - |
| 29.07.2026 | 47,00 | 47,20 | 46,40 | 46,50 | -1,27% | - |
| 28.07.2026 | 46,80 | 47,20 | 46,50 | 47,10 | 1,73% | - |
| 23.07.2026 | 46,30 | 46,60 | 45,80 | 46,30 | -0,64% | - |
| 22.07.2026 | 46,30 | 46,60 | 46,20 | 46,60 | 0,43% | - |
| 21.07.2026 | 46,50 | 46,60 | 46,30 | 46,40 | -0,22% | - |
| 20.07.2026 | 46,80 | 47,10 | 46,40 | 46,50 | -0,43% | - |
| 17.07.2026 | 46,50 | 47,30 | 46,40 | 46,70 | 0,00% | - |
| 16.07.2026 | 45,90 | 47,00 | 45,60 | 46,70 | 2,41% | - |
| 14.07.2026 | 45,70 | 46,00 | 45,40 | 45,60 | -0,87% | - |
| 13.07.2026 | 45,50 | 46,20 | 45,40 | 46,00 | -0,86% | - |
| 10.07.2026 | 46,30 | 46,40 | 45,80 | 46,40 | 0,22% | - |
| 09.07.2026 | 45,90 | 46,40 | 45,50 | 46,30 | 0,00% | - |
| 08.07.2026 | 46,10 | 46,30 | 46,10 | 46,30 | 0,22% | - |
| 07.07.2026 | 46,10 | 46,30 | 46,00 | 46,20 | 0,87% | - |
| 03.07.2026 | 45,90 | 45,90 | 45,70 | 45,80 | 2,46% | - |
| 01.07.2026 | 44,60 | 44,70 | 44,30 | 44,70 | -1,11% | - |
| 30.06.2026 | 45,70 | 45,90 | 45,00 | 45,20 | -1,31% | - |
| 26.06.2026 | 45,60 | 46,50 | 45,20 | 45,80 | 0,88% | - |
| 25.06.2026 | 45,90 | 46,60 | 45,20 | 45,40 | -2,16% | - |
| 24.06.2026 | 46,30 | 46,50 | 46,20 | 46,40 | 4,50% | - |
| 19.06.2026 | 44,40 | 44,40 | 44,30 | 44,40 | -0,22% | - |
| 18.06.2026 | 44,70 | 45,10 | 44,20 | 44,50 | 1,14% | - |
| 17.06.2026 | 43,90 | 44,00 | 43,90 | 44,00 | 1,38% | - |
| 16.06.2026 | 43,60 | 43,60 | 43,30 | 43,40 | 0,23% | - |
| 11.06.2026 | 43,20 | 43,80 | 43,10 | 43,30 | 3,84% | 554,00 |
| 09.06.2026 | 41,60 | 41,70 | 41,30 | 41,70 | 0,72% | - |
| 08.06.2026 | 41,50 | 41,50 | 41,40 | 41,40 | 2,48% | - |
| 04.06.2026 | 39,80 | 40,60 | 39,70 | 40,40 | 0,25% | - |
| 03.06.2026 | 40,30 | 40,30 | 40,30 | 40,30 | -0,25% | - |
| 02.06.2026 | 39,40 | 40,50 | 39,30 | 40,40 | 0,25% | 5,00 |
| 01.06.2026 | 39,60 | 40,30 | 39,50 | 40,30 | 1,26% | - |
| 28.05.2026 | 39,90 | 39,90 | 39,70 | 39,80 | -3,16% | - |
| 25.05.2026 | 40,90 | 41,10 | 40,90 | 41,10 | 0,98% | - |
| 20.05.2026 | 40,40 | 40,90 | 40,10 | 40,70 | 0,99% | - |
| 19.05.2026 | 41,00 | 41,30 | 40,30 | 40,30 | -1,71% | - |
| 18.05.2026 | 40,00 | 41,20 | 39,90 | 41,00 | 2,50% | - |
| 14.05.2026 | 39,50 | 40,00 | 39,30 | 40,00 | 2,83% | - |
| 12.05.2026 | 38,80 | 39,10 | 38,70 | 38,90 | -0,51% | - |