46,300€
1,09%
Echtzeit-Aktienkurs CNO Financial Group
Bid:
Ask:
Aktienkurse zur CNO Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
| 08.07.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 07.07.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 06.07.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 03.07.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | - |
| 02.07.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 2,71% | - |
| 01.07.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -2,64% | - |
| 30.06.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -1,30% | - |
| 29.06.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 1,77% | - |
| 26.06.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 25.06.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -1,30% | - |
| 24.06.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 3,14% | - |
| 23.06.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 1,36% | - |
| 22.06.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 19.06.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | - |
| 18.06.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 1,83% | - |
| 17.06.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | - |
| 16.06.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 15.06.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | - |
| 12.06.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 11.06.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 2,88% | - |
| 10.06.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 09.06.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
| 08.06.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 1,99% | - |
| 05.06.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 2,03% | - |
| 04.06.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
| 03.06.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 2,56% | - |
| 02.06.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 01.06.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 29.05.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 28.05.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 27.05.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | - |
| 26.05.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 25.05.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 22.05.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 21.05.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 20.05.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | - |
| 19.05.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 3,03% | - |
| 18.05.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 15.05.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 2,55% | - |
| 14.05.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
| 13.05.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 12.05.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 11.05.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 08.05.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 07.05.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 06.05.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 05.05.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 2,65% | - |
| 04.05.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 30.04.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 29.04.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
| 28.04.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | - |
| 27.04.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 24.04.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | - |
| 23.04.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 22.04.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 21.04.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 20.04.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 17.04.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 16.04.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 15.04.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 14.04.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 13.04.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 10.04.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 09.04.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 08.04.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
| 07.04.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | - |
| 02.04.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 01.04.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 31.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 2,34% | - |
| 30.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -3,39% | - |
| 27.03.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 2,31% | - |
| 26.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 25.03.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 24.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 2,37% | - |
| 23.03.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 20.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | - |
| 19.03.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 18.03.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 1,73% | - |
| 17.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 16.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 13.03.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | - |
| 12.03.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -2,87% | - |
| 11.03.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 10.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 09.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -2,78% | - |
| 06.03.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 05.03.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 04.03.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 03.03.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | - |
| 02.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -2,78% | - |
| 27.02.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 26.02.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 25.02.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 24.02.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -3,87% | - |
| 23.02.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 20.02.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 19.02.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 18.02.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 17.02.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |