33,600€
0,60%
Echtzeit-Aktienkurs CNO Financial Group Inc.
Bid:
Ask:
Aktienkurse zur CNO Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 28.08.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 27.08.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 26.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 25.08.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 22.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 21.08.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | - |
| 20.08.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 19.08.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 18.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 15.08.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 14.08.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 13.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 12.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 11.08.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 08.08.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | - |
| 07.08.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 06.08.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 05.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 04.08.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -4,38% | - |
| 01.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 31.07.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 30.07.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 29.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 28.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 25.07.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 24.07.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 23.07.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 22.07.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 21.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 18.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 2,55% | - |
| 17.07.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | - |
| 16.07.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 15.07.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | - |
| 14.07.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 11.07.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 10.07.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | - |
| 09.07.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 08.07.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 07.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 04.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 03.07.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 02.07.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 01.07.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 30.06.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 27.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | - |
| 26.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 25.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 24.06.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 23.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 20.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 19.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 18.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 17.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 16.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 13.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 12.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | - |
| 11.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 10.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 09.06.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 06.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 05.06.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 04.06.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 03.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 02.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 30.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 29.05.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 28.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 27.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 26.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 23.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 22.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -3,51% | - |
| 21.05.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 20.05.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 19.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 16.05.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 15.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 14.05.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 13.05.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | - |
| 12.05.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 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% | - |