33,400€
Echtzeit-Aktienkurs CNO Financial Group
Bid:
Ask:
Aktienkurse zur CNO Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 08.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 07.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 06.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | - |
| 05.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 2,45% | - |
| 02.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 30.04.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -4,60% | - |
| 29.04.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 28.04.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 25.04.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 24.04.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 23.04.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 6,88% | - |
| 22.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -4,76% | - |
| 17.04.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 16.04.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 15.04.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | - |
| 14.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 11.04.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -8,94% | - |
| 10.04.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 11,88% | - |
| 09.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -3,61% | - |
| 08.04.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 4,40% | - |
| 07.04.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -10,17% | - |
| 04.04.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -5,85% | - |
| 03.04.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -2,59% | - |
| 02.04.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 01.04.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 31.03.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | - |
| 28.03.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,53% | - |
| 27.03.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,55% | - |
| 26.03.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 25.03.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 24.03.2025 | 37,60 | 39,00 | 37,60 | 39,00 | 3,72% | 79,00 |
| 21.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 20.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | - |
| 19.03.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
| 18.03.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 2,75% | - |
| 17.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 2,25% | - |
| 14.03.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 13.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 12.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 11.03.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | - |
| 10.03.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 07.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -2,67% | - |
| 06.03.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 05.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -4,57% | - |
| 04.03.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |
| 03.03.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | - |
| 28.02.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
| 27.02.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | - |
| 26.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 25.02.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 24.02.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | - |
| 21.02.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -2,54% | - |
| 20.02.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 19.02.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 18.02.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |
| 17.02.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 14.02.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
| 13.02.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 12.02.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 11.02.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | 257,00 |
| 10.02.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 3,66% | - |
| 07.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 06.02.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 2,13% | - |
| 05.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 04.02.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 03.02.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | - |
| 31.01.2025 | 38,40 | 38,60 | 38,40 | 38,60 | 1,05% | 101,00 |
| 30.01.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 29.01.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 28.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 2,19% | - |
| 27.01.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 24.01.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 23.01.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 22.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 21.01.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 20.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 17.01.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 16.01.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | - |
| 15.01.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 2,26% | - |
| 14.01.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 13.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -2,78% | - |
| 10.01.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 09.01.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 08.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 07.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 06.01.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 03.01.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 02.01.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 30.12.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
| 27.12.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 2,27% | - |
| 23.12.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 2,33% | - |
| 20.12.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 19.12.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -3,93% | - |
| 18.12.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 17.12.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 16.12.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 13.12.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 12.12.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 11.12.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |