46,300€
Echtzeit-Aktienkurs CNO Financial Group Inc.
Bid:
Ask:
Aktienkurse zur CNO Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 45,80 | 46,40 | 45,50 | 45,90 | -0,86% | - |
| 08.07.2026 | 46,30 | 46,50 | 45,70 | 46,30 | -0,86% | - |
| 07.07.2026 | 46,00 | 46,90 | 46,00 | 46,70 | 1,74% | - |
| 06.07.2026 | 45,90 | 45,90 | 45,80 | 45,90 | 0,44% | - |
| 03.07.2026 | 45,90 | 45,90 | 45,70 | 45,70 | -0,22% | - |
| 02.07.2026 | 45,70 | 45,80 | 45,70 | 45,80 | 2,69% | - |
| 01.07.2026 | 44,60 | 44,70 | 44,50 | 44,60 | -2,83% | - |
| 30.06.2026 | 45,70 | 45,90 | 45,50 | 45,90 | -0,86% | - |
| 29.06.2026 | 46,10 | 46,40 | 46,10 | 46,30 | -0,43% | - |
| 26.06.2026 | 45,70 | 46,50 | 45,20 | 46,50 | 1,53% | - |
| 25.06.2026 | 46,00 | 46,00 | 45,80 | 45,80 | -1,29% | - |
| 24.06.2026 | 46,30 | 46,40 | 46,30 | 46,40 | 3,11% | - |
| 23.06.2026 | 44,90 | 45,00 | 44,90 | 45,00 | 1,58% | - |
| 22.06.2026 | 44,40 | 44,40 | 44,30 | 44,30 | 0,00% | - |
| 19.06.2026 | 44,30 | 44,40 | 44,30 | 44,30 | -0,89% | - |
| 18.06.2026 | 44,50 | 44,70 | 44,50 | 44,70 | 1,59% | - |
| 17.06.2026 | 44,00 | 44,10 | 43,80 | 44,00 | 1,15% | - |
| 16.06.2026 | 43,50 | 43,60 | 43,50 | 43,50 | 0,00% | - |
| 15.06.2026 | 43,50 | 43,90 | 43,30 | 43,50 | 0,46% | - |
| 12.06.2026 | 43,10 | 43,30 | 43,10 | 43,30 | 0,46% | - |
| 11.06.2026 | 43,00 | 43,10 | 43,00 | 43,10 | 0,23% | - |
| 10.06.2026 | 41,90 | 43,00 | 41,50 | 43,00 | 3,12% | - |
| 09.06.2026 | 41,50 | 41,70 | 41,50 | 41,70 | 1,46% | - |
| 05.06.2026 | 40,50 | 41,10 | 40,30 | 41,10 | 3,27% | - |
| 04.06.2026 | 39,90 | 39,90 | 39,80 | 39,80 | -1,24% | - |
| 03.06.2026 | 40,30 | 40,30 | 40,10 | 40,30 | 2,54% | - |
| 02.06.2026 | 39,50 | 39,50 | 39,30 | 39,30 | -1,50% | - |
| 28.05.2026 | 39,90 | 40,00 | 39,90 | 39,90 | -1,48% | - |
| 27.05.2026 | 40,40 | 40,50 | 40,40 | 40,50 | -1,22% | - |
| 26.05.2026 | 41,10 | 41,10 | 40,70 | 41,00 | 0,24% | - |
| 25.05.2026 | 40,80 | 41,10 | 40,80 | 40,90 | 0,00% | - |
| 22.05.2026 | 40,80 | 40,90 | 40,80 | 40,90 | 0,74% | - |
| 21.05.2026 | 40,60 | 40,70 | 40,50 | 40,60 | 0,00% | - |
| 20.05.2026 | 40,40 | 41,10 | 40,10 | 40,60 | -1,22% | - |
| 19.05.2026 | 41,10 | 41,10 | 40,90 | 41,10 | 2,75% | - |
| 18.05.2026 | 40,30 | 40,30 | 39,90 | 40,00 | -1,23% | - |
| 15.05.2026 | 40,50 | 40,50 | 40,40 | 40,50 | 2,27% | - |
| 14.05.2026 | 39,30 | 39,60 | 39,30 | 39,60 | 0,51% | - |
| 13.05.2026 | 39,30 | 39,50 | 39,20 | 39,40 | 1,29% | - |
| 12.05.2026 | 38,70 | 38,90 | 38,70 | 38,90 | -0,51% | - |
| 11.05.2026 | 39,10 | 39,10 | 39,10 | 39,10 | 0,00% | - |
| 08.05.2026 | 39,10 | 39,20 | 39,10 | 39,10 | 0,51% | - |
| 07.05.2026 | 38,90 | 38,90 | 38,90 | 38,90 | 0,00% | - |
| 06.05.2026 | 38,90 | 38,90 | 38,80 | 38,90 | -0,51% | - |
| 05.05.2026 | 39,10 | 39,10 | 39,10 | 39,10 | 2,89% | - |
| 04.05.2026 | 38,10 | 38,10 | 37,90 | 38,00 | -0,26% | - |
| 30.04.2026 | 38,30 | 38,30 | 38,10 | 38,10 | 0,00% | - |
| 29.04.2026 | 38,10 | 38,10 | 38,10 | 38,10 | 0,53% | - |
| 28.04.2026 | 37,90 | 37,90 | 37,90 | 37,90 | 1,88% | - |
| 27.04.2026 | 37,30 | 37,30 | 37,10 | 37,20 | -0,53% | - |
| 24.04.2026 | 37,50 | 37,50 | 37,40 | 37,40 | 1,36% | - |
| 23.04.2026 | 37,10 | 37,10 | 36,90 | 36,90 | -1,60% | - |
| 22.04.2026 | 37,10 | 37,50 | 37,10 | 37,50 | 0,54% | - |
| 21.04.2026 | 37,30 | 37,60 | 37,30 | 37,30 | 1,08% | - |
| 20.04.2026 | 37,20 | 37,20 | 36,80 | 36,90 | 0,82% | - |
| 17.04.2026 | 36,50 | 36,60 | 36,50 | 36,60 | 0,00% | - |
| 16.04.2026 | 36,50 | 36,60 | 36,50 | 36,60 | 0,00% | - |
| 15.04.2026 | 36,30 | 36,80 | 36,20 | 36,60 | 1,10% | - |
| 14.04.2026 | 36,30 | 36,30 | 36,20 | 36,20 | 0,28% | - |
| 13.04.2026 | 35,90 | 36,10 | 35,90 | 36,10 | 0,28% | - |
| 10.04.2026 | 35,90 | 36,00 | 35,90 | 36,00 | -1,64% | - |
| 09.04.2026 | 36,70 | 36,70 | 36,60 | 36,60 | 2,52% | - |
| 08.04.2026 | 35,90 | 35,90 | 35,70 | 35,70 | -0,56% | - |
| 07.04.2026 | 35,70 | 36,20 | 35,70 | 35,90 | 1,99% | - |
| 02.04.2026 | 35,50 | 35,70 | 35,20 | 35,20 | -1,12% | - |
| 01.04.2026 | 35,50 | 35,60 | 35,50 | 35,60 | 0,56% | - |
| 31.03.2026 | 35,10 | 35,40 | 35,10 | 35,40 | 2,91% | - |
| 30.03.2026 | 34,30 | 34,40 | 34,30 | 34,40 | -1,99% | - |
| 27.03.2026 | 35,50 | 35,70 | 35,10 | 35,10 | -1,13% | - |
| 26.03.2026 | 35,00 | 35,60 | 34,80 | 35,50 | 1,14% | - |
| 25.03.2026 | 35,00 | 35,10 | 35,00 | 35,10 | -0,28% | - |
| 24.03.2026 | 34,90 | 35,30 | 34,80 | 35,20 | 0,28% | - |
| 23.03.2026 | 34,30 | 35,50 | 34,10 | 35,10 | 2,33% | - |
| 20.03.2026 | 34,50 | 34,60 | 34,10 | 34,30 | -2,56% | - |
| 19.03.2026 | 35,10 | 35,30 | 34,60 | 35,20 | -0,56% | - |
| 18.03.2026 | 35,70 | 35,70 | 35,10 | 35,40 | 0,28% | 1.304,00 |
| 17.03.2026 | 35,10 | 35,30 | 35,10 | 35,30 | 0,00% | - |
| 16.03.2026 | 34,90 | 35,70 | 34,80 | 35,30 | 2,02% | - |
| 13.03.2026 | 34,50 | 34,70 | 34,50 | 34,60 | 1,17% | - |
| 12.03.2026 | 34,50 | 34,50 | 34,20 | 34,20 | -2,01% | - |
| 11.03.2026 | 34,90 | 35,10 | 34,90 | 34,90 | 0,00% | - |
| 10.03.2026 | 35,30 | 35,50 | 34,60 | 34,90 | -1,41% | - |
| 09.03.2026 | 35,40 | 35,40 | 35,30 | 35,40 | -2,75% | - |
| 06.03.2026 | 36,30 | 36,40 | 36,30 | 36,40 | 0,00% | - |
| 05.03.2026 | 36,60 | 36,70 | 36,10 | 36,40 | 0,55% | - |
| 04.03.2026 | 36,30 | 36,30 | 36,10 | 36,20 | 0,84% | - |
| 03.03.2026 | 36,30 | 36,50 | 35,90 | 35,90 | 1,99% | - |
| 02.03.2026 | 35,00 | 35,50 | 35,00 | 35,20 | -3,03% | - |
| 27.02.2026 | 36,50 | 36,50 | 36,30 | 36,30 | -0,82% | - |
| 26.02.2026 | 35,70 | 36,70 | 35,70 | 36,60 | 2,81% | 75,00 |
| 25.02.2026 | 35,30 | 35,80 | 35,10 | 35,60 | 1,42% | - |
| 24.02.2026 | 35,10 | 35,40 | 34,50 | 35,10 | -3,57% | - |
| 23.02.2026 | 36,30 | 36,40 | 36,30 | 36,40 | 0,55% | - |
| 20.02.2026 | 36,30 | 36,50 | 35,90 | 36,20 | 0,56% | - |
| 19.02.2026 | 36,50 | 36,90 | 35,90 | 36,00 | -1,37% | - |
| 18.02.2026 | 36,40 | 36,50 | 36,40 | 36,50 | 0,83% | - |
| 17.02.2026 | 36,30 | 36,30 | 36,20 | 36,20 | -0,28% | - |
| 16.02.2026 | 36,20 | 36,30 | 36,20 | 36,30 | -1,63% | - |
| 13.02.2026 | 36,30 | 36,90 | 36,10 | 36,90 | 1,37% | - |
| 12.02.2026 | 36,20 | 36,40 | 35,80 | 36,40 | -0,27% | - |