47,900€
0,21%
Echtzeit-Aktienkurs CNO Financial Group Inc.
Bid:
Ask:
Aktienkurse zur CNO Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 47,70 | 48,10 | 47,60 | 47,90 | 0,21% | - |
| 12.10.2026 | 47,30 | 48,20 | 47,30 | 47,80 | 1,27% | - |
| 09.10.2026 | 47,80 | 48,00 | 47,10 | 47,20 | -0,21% | - |
| 08.10.2026 | 47,40 | 48,10 | 47,00 | 47,30 | -0,84% | - |
| 07.10.2026 | 48,00 | 48,40 | 47,40 | 47,70 | -1,24% | - |
| 06.10.2026 | 48,20 | 48,80 | 48,00 | 48,30 | -0,62% | - |
| 05.10.2026 | 47,80 | 48,70 | 47,80 | 48,60 | 1,89% | - |
| 02.10.2026 | 47,20 | 47,80 | 47,20 | 47,70 | 2,80% | - |
| 01.10.2026 | 46,70 | 47,10 | 46,00 | 46,40 | -1,07% | - |
| 30.09.2026 | 47,00 | 47,30 | 46,70 | 46,90 | -0,64% | - |
| 29.09.2026 | 47,20 | 47,30 | 47,10 | 47,20 | -0,63% | - |
| 28.09.2026 | 47,40 | 48,00 | 47,20 | 47,50 | 0,64% | - |
| 25.09.2026 | 47,00 | 47,30 | 46,70 | 47,20 | 0,00% | - |
| 24.09.2026 | 47,40 | 48,00 | 47,20 | 47,20 | -0,42% | - |
| 23.09.2026 | 47,20 | 47,40 | 47,20 | 47,40 | -0,63% | - |
| 22.09.2026 | 47,40 | 48,00 | 46,40 | 47,70 | -1,04% | - |
| 21.09.2026 | 48,20 | 48,70 | 48,10 | 48,20 | -0,82% | - |
| 18.09.2026 | 48,40 | 48,60 | 48,40 | 48,60 | -0,61% | - |
| 17.09.2026 | 48,40 | 48,90 | 48,40 | 48,90 | 0,41% | - |
| 16.09.2026 | 48,10 | 48,80 | 48,10 | 48,70 | 1,25% | - |
| 15.09.2026 | 48,20 | 48,20 | 48,00 | 48,10 | 1,26% | - |
| 14.09.2026 | 47,80 | 47,80 | 47,50 | 47,50 | -0,63% | - |
| 11.09.2026 | 47,40 | 47,90 | 47,40 | 47,80 | 1,27% | - |
| 10.09.2026 | 47,20 | 47,50 | 46,90 | 47,20 | 0,21% | - |
| 09.09.2026 | 47,40 | 47,50 | 47,10 | 47,10 | -1,05% | - |
| 08.09.2026 | 48,60 | 48,70 | 47,60 | 47,60 | -2,26% | - |
| 07.09.2026 | 48,80 | 48,80 | 48,70 | 48,70 | -0,20% | - |
| 04.09.2026 | 48,80 | 49,00 | 48,20 | 48,80 | 0,41% | - |
| 03.09.2026 | 47,70 | 48,60 | 47,60 | 48,60 | 1,89% | - |
| 02.09.2026 | 47,10 | 48,00 | 47,00 | 47,70 | 0,63% | 47,00 |
| 01.09.2026 | 47,20 | 47,40 | 47,20 | 47,40 | -0,63% | - |
| 31.08.2026 | 47,70 | 47,80 | 47,70 | 47,70 | 0,63% | - |
| 28.08.2026 | 47,30 | 47,50 | 47,30 | 47,40 | 0,64% | - |
| 27.08.2026 | 47,70 | 47,70 | 47,10 | 47,10 | 1,29% | - |
| 26.08.2026 | 46,40 | 46,50 | 46,40 | 46,50 | -0,21% | - |
| 25.08.2026 | 46,50 | 46,70 | 46,50 | 46,60 | 0,43% | - |
| 24.08.2026 | 45,80 | 46,70 | 45,50 | 46,40 | 1,75% | - |
| 21.08.2026 | 45,50 | 45,60 | 45,40 | 45,60 | 0,44% | - |
| 20.08.2026 | 45,70 | 46,00 | 45,20 | 45,40 | -3,81% | - |
| 19.08.2026 | 47,10 | 47,20 | 47,00 | 47,20 | -0,42% | - |
| 18.08.2026 | 47,70 | 47,70 | 47,30 | 47,40 | -0,42% | - |
| 17.08.2026 | 47,80 | 47,80 | 47,50 | 47,60 | 0,21% | - |
| 14.08.2026 | 47,60 | 47,70 | 47,40 | 47,50 | 0,64% | - |
| 13.08.2026 | 47,10 | 47,20 | 47,10 | 47,20 | -0,63% | - |
| 12.08.2026 | 47,40 | 47,50 | 47,40 | 47,50 | -1,04% | - |
| 11.08.2026 | 47,80 | 48,10 | 47,80 | 48,00 | 0,00% | - |
| 10.08.2026 | 47,70 | 48,20 | 47,30 | 48,00 | -0,41% | - |
| 07.08.2026 | 48,10 | 48,60 | 48,00 | 48,20 | -0,21% | - |
| 06.08.2026 | 48,20 | 48,80 | 48,10 | 48,30 | 0,62% | - |
| 05.08.2026 | 48,20 | 48,40 | 47,70 | 48,00 | -0,21% | - |
| 04.08.2026 | 48,10 | 48,60 | 47,40 | 48,10 | -0,41% | - |
| 03.08.2026 | 48,00 | 49,20 | 48,00 | 48,30 | 0,42% | - |
| 31.07.2026 | 46,80 | 50,30 | 46,30 | 48,10 | 3,00% | 90,00 |
| 30.07.2026 | 46,20 | 46,90 | 46,00 | 46,70 | 0,21% | - |
| 29.07.2026 | 47,00 | 47,30 | 46,40 | 46,60 | -1,06% | - |
| 28.07.2026 | 46,80 | 47,30 | 46,60 | 47,10 | 0,00% | - |
| 27.07.2026 | 46,80 | 47,10 | 46,70 | 47,10 | 0,43% | - |
| 24.07.2026 | 46,20 | 46,90 | 45,90 | 46,90 | 1,30% | - |
| 23.07.2026 | 46,50 | 46,60 | 45,60 | 46,30 | -0,43% | - |
| 22.07.2026 | 46,40 | 46,50 | 46,40 | 46,50 | -0,21% | - |
| 21.07.2026 | 46,60 | 46,70 | 46,40 | 46,60 | -0,85% | - |
| 20.07.2026 | 46,90 | 47,40 | 46,80 | 47,00 | -0,42% | - |
| 17.07.2026 | 46,40 | 47,40 | 46,40 | 47,20 | 2,16% | - |
| 16.07.2026 | 46,10 | 46,30 | 45,70 | 46,20 | 1,32% | - |
| 15.07.2026 | 45,70 | 45,70 | 45,60 | 45,60 | 0,00% | - |
| 14.07.2026 | 45,90 | 46,00 | 45,40 | 45,60 | -1,30% | - |
| 13.07.2026 | 45,50 | 46,30 | 45,30 | 46,20 | 1,54% | - |
| 10.07.2026 | 46,30 | 46,40 | 45,40 | 45,50 | -0,87% | - |
| 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% | - |