33,600€
Echtzeit-Aktienkurs CNO Financial Group
Bid:
Ask:
Aktienkurse zur CNO Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 33,60 | 33,90 | 33,40 | 33,60 | 0,00% | - |
| 08.05.2025 | 33,60 | 34,10 | 33,30 | 33,60 | 0,60% | - |
| 07.05.2025 | 33,20 | 33,50 | 32,90 | 33,40 | 1,21% | - |
| 06.05.2025 | 33,00 | 33,20 | 32,40 | 33,00 | -0,30% | - |
| 05.05.2025 | 33,50 | 33,80 | 33,00 | 33,10 | -2,07% | - |
| 02.05.2025 | 32,80 | 34,00 | 32,60 | 33,80 | 0,60% | - |
| 30.04.2025 | 33,40 | 33,60 | 32,20 | 33,60 | 0,60% | - |
| 29.04.2025 | 34,90 | 35,20 | 32,10 | 33,40 | -4,30% | - |
| 28.04.2025 | 35,00 | 35,40 | 34,60 | 34,90 | 0,00% | - |
| 25.04.2025 | 34,90 | 35,10 | 34,30 | 34,90 | 0,00% | - |
| 24.04.2025 | 34,60 | 35,10 | 34,00 | 34,90 | 0,58% | - |
| 23.04.2025 | 34,30 | 35,60 | 33,80 | 34,70 | 2,66% | - |
| 22.04.2025 | 33,60 | 34,00 | 32,20 | 33,80 | 0,30% | - |
| 17.04.2025 | 33,70 | 34,30 | 33,00 | 33,70 | 0,60% | - |
| 16.04.2025 | 33,50 | 34,00 | 33,10 | 33,50 | -0,89% | - |
| 15.04.2025 | 33,30 | 34,10 | 33,20 | 33,80 | 1,20% | - |
| 14.04.2025 | 32,60 | 33,90 | 32,40 | 33,40 | 3,09% | - |
| 11.04.2025 | 32,40 | 32,80 | 31,30 | 32,40 | -0,61% | - |
| 10.04.2025 | 35,90 | 36,10 | 32,40 | 32,60 | -9,70% | - |
| 09.04.2025 | 32,00 | 36,50 | 31,80 | 36,10 | 9,73% | - |
| 08.04.2025 | 33,40 | 35,10 | 32,40 | 32,90 | -0,90% | 53,00 |
| 07.04.2025 | 33,60 | 34,20 | 31,50 | 33,20 | -1,19% | - |
| 04.04.2025 | 35,80 | 35,80 | 32,80 | 33,60 | -6,41% | - |
| 03.04.2025 | 39,10 | 39,10 | 35,70 | 35,90 | -8,18% | - |
| 02.04.2025 | 38,90 | 39,10 | 38,30 | 39,10 | 0,51% | - |
| 01.04.2025 | 38,50 | 39,10 | 38,10 | 38,90 | 1,04% | - |
| 31.03.2025 | 38,30 | 38,90 | 37,90 | 38,50 | 0,52% | - |
| 28.03.2025 | 39,10 | 39,20 | 38,00 | 38,30 | -2,05% | - |
| 27.03.2025 | 39,30 | 39,60 | 38,70 | 39,10 | -0,76% | - |
| 26.03.2025 | 39,20 | 40,10 | 39,00 | 39,40 | 0,77% | - |
| 25.03.2025 | 39,00 | 39,70 | 38,70 | 39,10 | 0,00% | - |
| 24.03.2025 | 37,70 | 39,20 | 37,70 | 39,10 | 3,17% | - |
| 21.03.2025 | 38,00 | 38,10 | 37,40 | 37,90 | -0,26% | - |
| 20.03.2025 | 37,90 | 38,50 | 37,70 | 38,00 | 0,26% | - |
| 19.03.2025 | 37,30 | 38,10 | 37,30 | 37,90 | 1,88% | - |
| 18.03.2025 | 37,90 | 38,10 | 37,10 | 37,20 | -1,85% | - |
| 17.03.2025 | 36,60 | 37,90 | 36,50 | 37,90 | 2,99% | - |
| 14.03.2025 | 35,80 | 36,90 | 35,70 | 36,80 | 3,08% | - |
| 13.03.2025 | 35,80 | 36,50 | 35,70 | 35,70 | -0,56% | - |
| 12.03.2025 | 35,70 | 36,30 | 35,50 | 35,90 | 0,56% | - |
| 11.03.2025 | 35,50 | 36,10 | 35,00 | 35,70 | 0,00% | - |
| 10.03.2025 | 36,30 | 36,30 | 35,30 | 35,70 | -2,72% | - |
| 07.03.2025 | 36,90 | 36,90 | 35,70 | 36,70 | -0,27% | - |
| 06.03.2025 | 37,80 | 37,80 | 36,70 | 36,80 | -2,90% | - |
| 05.03.2025 | 37,80 | 38,10 | 37,00 | 37,90 | 0,00% | - |
| 04.03.2025 | 39,80 | 39,90 | 37,70 | 37,90 | -4,53% | - |
| 03.03.2025 | 40,20 | 40,50 | 39,50 | 39,70 | -1,00% | - |
| 28.02.2025 | 39,70 | 40,30 | 39,40 | 40,10 | 1,01% | - |
| 27.02.2025 | 38,90 | 40,10 | 38,90 | 39,70 | 2,06% | - |
| 26.02.2025 | 38,30 | 39,10 | 38,20 | 38,90 | 1,57% | - |
| 25.02.2025 | 38,40 | 38,70 | 38,10 | 38,30 | 0,00% | - |
| 24.02.2025 | 38,00 | 38,70 | 37,70 | 38,30 | 0,52% | - |
| 21.02.2025 | 38,70 | 39,30 | 37,90 | 38,10 | -1,55% | - |
| 20.02.2025 | 39,90 | 39,90 | 38,50 | 38,70 | -2,52% | - |
| 19.02.2025 | 39,80 | 40,10 | 39,50 | 39,70 | -0,50% | - |
| 18.02.2025 | 39,70 | 40,10 | 39,30 | 39,90 | 0,50% | - |
| 17.02.2025 | 39,50 | 39,70 | 39,50 | 39,70 | 0,51% | - |
| 14.02.2025 | 39,70 | 40,10 | 39,40 | 39,50 | -0,50% | - |
| 13.02.2025 | 39,10 | 39,90 | 38,90 | 39,70 | 1,53% | - |
| 12.02.2025 | 39,50 | 39,80 | 39,10 | 39,10 | -1,01% | - |
| 11.02.2025 | 39,90 | 40,10 | 39,50 | 39,50 | -1,00% | - |
| 10.02.2025 | 39,70 | 40,30 | 39,40 | 39,90 | 0,25% | - |
| 07.02.2025 | 38,60 | 40,20 | 38,10 | 39,80 | 3,38% | 200,00 |
| 06.02.2025 | 38,60 | 38,90 | 38,10 | 38,50 | 0,00% | - |
| 05.02.2025 | 37,90 | 38,50 | 37,70 | 38,50 | 1,32% | - |
| 04.02.2025 | 37,90 | 38,50 | 37,80 | 38,00 | -0,78% | - |
| 03.02.2025 | 37,10 | 38,90 | 37,10 | 38,30 | -0,52% | - |
| 31.01.2025 | 38,60 | 39,10 | 38,30 | 38,50 | -0,52% | - |
| 30.01.2025 | 38,30 | 38,90 | 38,10 | 38,70 | 0,78% | - |
| 29.01.2025 | 38,00 | 38,90 | 37,70 | 38,40 | 0,79% | - |
| 28.01.2025 | 37,50 | 38,70 | 37,40 | 38,10 | 1,60% | - |
| 27.01.2025 | 37,10 | 37,70 | 36,60 | 37,50 | 1,35% | - |
| 24.01.2025 | 37,30 | 37,30 | 36,90 | 37,00 | -0,80% | - |
| 23.01.2025 | 37,50 | 37,70 | 37,20 | 37,30 | -0,53% | - |
| 22.01.2025 | 37,60 | 37,80 | 37,30 | 37,50 | -0,53% | - |
| 21.01.2025 | 37,30 | 37,90 | 37,30 | 37,70 | 1,07% | - |
| 20.01.2025 | 37,70 | 37,70 | 37,30 | 37,30 | -1,06% | - |
| 17.01.2025 | 37,50 | 37,90 | 37,50 | 37,70 | 0,53% | - |
| 16.01.2025 | 37,20 | 37,50 | 37,10 | 37,50 | 1,08% | - |
| 15.01.2025 | 36,50 | 37,40 | 36,40 | 37,10 | 1,64% | 400,00 |
| 14.01.2025 | 35,70 | 36,50 | 35,60 | 36,50 | 2,24% | - |
| 13.01.2025 | 35,10 | 35,80 | 34,90 | 35,70 | 1,71% | - |
| 10.01.2025 | 36,00 | 36,10 | 34,90 | 35,10 | -2,50% | - |
| 09.01.2025 | 35,90 | 36,10 | 35,90 | 36,00 | 0,28% | - |
| 08.01.2025 | 35,80 | 36,10 | 35,30 | 35,90 | 0,28% | - |
| 07.01.2025 | 35,90 | 36,10 | 35,50 | 35,80 | -0,28% | - |
| 06.01.2025 | 36,50 | 36,50 | 35,80 | 35,90 | -1,64% | - |
| 03.01.2025 | 36,20 | 36,50 | 35,80 | 36,50 | 0,83% | - |
| 02.01.2025 | 35,70 | 36,50 | 35,70 | 36,20 | 2,26% | - |
| 30.12.2024 | 35,70 | 35,70 | 35,40 | 35,40 | -0,28% | - |
| 27.12.2024 | 35,50 | 36,30 | 35,50 | 35,50 | 0,00% | - |
| 23.12.2024 | 35,30 | 35,60 | 34,90 | 35,50 | 0,85% | - |
| 20.12.2024 | 34,80 | 35,50 | 34,10 | 35,20 | 1,15% | - |
| 19.12.2024 | 34,60 | 35,10 | 34,30 | 34,80 | 0,58% | - |
| 18.12.2024 | 35,80 | 35,90 | 34,30 | 34,60 | -3,35% | - |
| 17.12.2024 | 36,30 | 36,50 | 35,50 | 35,80 | -1,38% | - |
| 16.12.2024 | 36,30 | 36,50 | 36,00 | 36,30 | 0,55% | - |
| 13.12.2024 | 36,40 | 36,70 | 36,10 | 36,10 | -1,10% | - |
| 12.12.2024 | 36,40 | 37,00 | 36,10 | 36,50 | 0,27% | - |
| 11.12.2024 | 35,90 | 36,50 | 35,90 | 36,40 | 1,11% | - |