48,000€
2,13%
Echtzeit-Aktienkurs CNO Financial Group Inc.
Bid:
Ask:
Aktienkurse zur CNO Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | - |
| 09.10.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 1,28% | - |
| 08.10.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -1,68% | - |
| 07.10.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
| 06.10.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 0,00% | - |
| 05.10.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 1,70% | - |
| 02.10.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,86% | - |
| 01.10.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 30.09.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 29.09.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 28.09.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 25.09.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 24.09.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 23.09.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 22.09.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -2,08% | - |
| 21.09.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 18.09.2026 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | - |
| 17.09.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 0,83% | - |
| 16.09.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 0,84% | - |
| 15.09.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | - |
| 14.09.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
| 11.09.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 0,85% | - |
| 10.09.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 09.09.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -2,49% | - |
| 08.09.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 07.09.2026 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | - |
| 04.09.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 2,11% | - |
| 03.09.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 1,28% | - |
| 02.09.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 01.09.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 31.08.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | - |
| 28.08.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,86% | - |
| 27.08.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 1,30% | - |
| 26.08.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 25.08.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 1,76% | - |
| 24.08.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | - |
| 21.08.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | - |
| 20.08.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -2,58% | - |
| 19.08.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 18.08.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -1,27% | - |
| 17.08.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | - |
| 14.08.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 0,85% | - |
| 13.08.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 12.08.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -1,26% | - |
| 11.08.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | - |
| 10.08.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | - |
| 07.08.2026 | 47,60 | 47,60 | 47,20 | 47,20 | -1,67% | 39,00 |
| 06.08.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | - |
| 05.08.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 0,00% | - |
| 04.08.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | - |
| 03.08.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 2,59% | - |
| 31.07.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 1,31% | - |
| 30.07.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -1,72% | - |
| 29.07.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | - |
| 28.07.2026 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
| 27.07.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 1,75% | - |
| 24.07.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 23.07.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 22.07.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 21.07.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | - |
| 20.07.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | - |
| 17.07.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | - |
| 16.07.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | - |
| 15.07.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 14.07.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | - |
| 13.07.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -1,75% | - |
| 10.07.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 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% | - |