32,500€
0,93%
Echtzeit-Aktienkurs CNO Financial Group Inc.
Bid:
Ask:
Aktienkurse zur CNO Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 32,30 | 32,50 | 32,20 | 32,50 | 0,93% | - |
| 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% | - |
| 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% | - |