39,100€
0,51%
Echtzeit-Aktienkurs CNO Financial Group
Bid:
Ask:
Aktienkurse zur CNO Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 39,10 | 39,20 | 38,70 | 39,00 | 0,26% | - |
| 07.05.2026 | 39,00 | 39,10 | 38,90 | 38,90 | -0,51% | - |
| 06.05.2026 | 38,90 | 39,10 | 38,90 | 39,10 | -0,26% | - |
| 05.05.2026 | 39,20 | 39,30 | 38,70 | 39,20 | 3,16% | - |
| 04.05.2026 | 38,10 | 38,40 | 37,90 | 38,00 | -0,52% | 1,00 |
| 30.04.2026 | 38,00 | 38,50 | 37,70 | 38,20 | -0,52% | - |
| 29.04.2026 | 38,10 | 38,40 | 38,00 | 38,40 | 0,79% | - |
| 28.04.2026 | 37,90 | 38,30 | 37,90 | 38,10 | 0,53% | - |
| 27.04.2026 | 37,30 | 37,90 | 37,10 | 37,90 | 1,88% | - |
| 24.04.2026 | 37,50 | 37,50 | 37,20 | 37,20 | -0,80% | - |
| 23.04.2026 | 37,00 | 37,70 | 36,90 | 37,50 | 1,08% | - |
| 22.04.2026 | 37,30 | 37,50 | 36,70 | 37,10 | -0,27% | - |
| 21.04.2026 | 37,40 | 37,60 | 37,10 | 37,20 | 0,27% | - |
| 20.04.2026 | 36,80 | 37,50 | 36,80 | 37,10 | 0,00% | - |
| 17.04.2026 | 36,50 | 37,70 | 36,40 | 37,10 | 1,64% | - |
| 16.04.2026 | 36,70 | 36,90 | 36,30 | 36,50 | -0,27% | - |
| 15.04.2026 | 36,40 | 36,80 | 36,30 | 36,60 | 0,55% | - |
| 14.04.2026 | 36,20 | 36,50 | 36,10 | 36,40 | 0,28% | - |
| 13.04.2026 | 36,00 | 36,50 | 35,70 | 36,30 | 1,68% | - |
| 10.04.2026 | 35,90 | 36,20 | 35,50 | 35,70 | -2,19% | - |
| 09.04.2026 | 36,70 | 36,70 | 36,10 | 36,50 | 0,00% | - |
| 08.04.2026 | 36,50 | 36,80 | 36,20 | 36,50 | 1,39% | - |
| 07.04.2026 | 36,10 | 36,10 | 35,90 | 36,00 | 1,12% | - |
| 02.04.2026 | 35,30 | 35,70 | 35,00 | 35,60 | 0,28% | - |
| 01.04.2026 | 35,70 | 35,90 | 35,40 | 35,50 | 0,85% | - |
| 31.03.2026 | 35,30 | 35,40 | 35,20 | 35,20 | 0,00% | - |
| 30.03.2026 | 34,50 | 35,30 | 34,40 | 35,20 | -0,85% | - |
| 27.03.2026 | 35,60 | 35,70 | 35,50 | 35,50 | -0,28% | - |
| 26.03.2026 | 34,80 | 35,60 | 34,60 | 35,60 | 0,85% | - |
| 25.03.2026 | 35,20 | 35,40 | 34,80 | 35,30 | 0,00% | - |
| 24.03.2026 | 35,00 | 35,30 | 34,80 | 35,30 | -0,28% | - |
| 23.03.2026 | 34,30 | 35,50 | 34,10 | 35,40 | 3,21% | - |
| 20.03.2026 | 34,40 | 34,50 | 34,30 | 34,30 | -0,29% | - |
| 19.03.2026 | 34,90 | 35,10 | 34,30 | 34,40 | -3,64% | - |
| 18.03.2026 | 35,70 | 35,70 | 35,50 | 35,70 | 0,85% | - |
| 17.03.2026 | 35,00 | 35,80 | 34,80 | 35,40 | 0,28% | - |
| 16.03.2026 | 35,00 | 35,40 | 34,80 | 35,30 | 1,73% | - |
| 13.03.2026 | 34,60 | 34,90 | 34,50 | 34,70 | 1,17% | - |
| 12.03.2026 | 34,40 | 34,40 | 34,20 | 34,30 | -0,58% | - |
| 11.03.2026 | 34,90 | 35,10 | 34,10 | 34,50 | -1,15% | - |
| 10.03.2026 | 35,30 | 35,50 | 34,70 | 34,90 | 0,58% | - |
| 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 | 3,40% | - |
| 27.02.2026 | 36,30 | 36,40 | 35,10 | 35,30 | -3,29% | - |
| 26.02.2026 | 35,80 | 36,70 | 35,80 | 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 | 1,10% | - |
| 18.02.2026 | 36,40 | 36,70 | 36,30 | 36,50 | 0,27% | 270,00 |
| 17.02.2026 | 36,20 | 37,00 | 36,20 | 36,40 | 0,28% | - |
| 16.02.2026 | 36,40 | 36,50 | 36,30 | 36,30 | -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 | 0,28% | - |
| 10.02.2026 | 35,90 | 36,30 | 35,70 | 36,20 | 0,28% | - |
| 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 | 0,83% | - |
| 04.02.2026 | 35,90 | 36,10 | 35,30 | 36,00 | -0,83% | - |
| 03.02.2026 | 36,20 | 36,40 | 36,20 | 36,30 | 0,00% | - |
| 02.02.2026 | 35,10 | 36,30 | 35,10 | 36,30 | 3,42% | 1,00 |
| 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 | 0,59% | - |
| 27.01.2026 | 34,80 | 34,80 | 33,90 | 33,90 | -2,59% | - |
| 26.01.2026 | 34,20 | 34,90 | 34,20 | 34,80 | 1,16% | - |
| 23.01.2026 | 35,40 | 35,40 | 34,10 | 34,40 | -1,99% | - |
| 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 | -2,26% | - |
| 19.01.2026 | 35,50 | 35,50 | 35,30 | 35,40 | -1,39% | - |
| 16.01.2026 | 36,20 | 36,30 | 35,80 | 35,90 | -1,10% | - |
| 15.01.2026 | 36,40 | 36,90 | 36,20 | 36,30 | 0,00% | - |
| 14.01.2026 | 36,10 | 36,50 | 36,10 | 36,30 | 0,55% | - |
| 13.01.2026 | 36,70 | 37,10 | 36,10 | 36,10 | -1,90% | - |
| 12.01.2026 | 37,00 | 37,30 | 36,80 | 36,80 | -1,34% | - |
| 09.01.2026 | 37,70 | 37,70 | 37,30 | 37,30 | -0,80% | - |
| 08.01.2026 | 36,90 | 37,80 | 36,90 | 37,60 | 1,90% | - |
| 07.01.2026 | 37,10 | 37,10 | 36,50 | 36,90 | -0,54% | - |
| 06.01.2026 | 36,80 | 37,10 | 36,30 | 37,10 | 1,09% | - |
| 05.01.2026 | 36,20 | 37,10 | 36,00 | 36,70 | 1,94% | - |
| 02.01.2026 | 36,10 | 36,30 | 35,60 | 36,00 | -1,10% | - |
| 30.12.2025 | 36,30 | 36,60 | 36,30 | 36,40 | -0,27% | 30,00 |
| 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 | 0,00% | - |
| 17.12.2025 | 36,70 | 36,80 | 36,50 | 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 | 0,57% | - |
| 11.12.2025 | 34,70 | 35,30 | 34,70 | 35,00 | 0,57% | - |
| 10.12.2025 | 34,20 | 34,80 | 34,20 | 34,80 | 0,58% | - |