47,100€
-2,28%
Echtzeit-Aktienkurs CNO Financial Group
Bid:
Ask:
Aktienkurse zur CNO Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |