51,750€
-0,48%
Echtzeit-Aktienkurs CNO Financial Group
Bid:
Ask:
Aktienkurse zur CNO Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 52,25 | 52,50 | 52,25 | 52,50 | 0,96% | - |
| 11.11.2026 | 51,75 | 52,50 | 51,75 | 52,00 | 0,97% | - |
| 10.11.2026 | 50,75 | 51,50 | 50,75 | 51,50 | 3,10% | - |
| 09.11.2026 | 49,80 | 50,20 | 49,70 | 49,95 | 0,30% | - |
| 06.11.2026 | 50,25 | 50,50 | 49,70 | 49,80 | -2,83% | - |
| 05.11.2026 | 51,25 | 51,50 | 51,25 | 51,25 | 0,49% | - |
| 04.11.2026 | 51,75 | 51,75 | 50,75 | 51,00 | -1,92% | - |
| 03.11.2026 | 52,25 | 52,50 | 52,00 | 52,00 | 0,00% | - |
| 02.11.2026 | 51,75 | 52,00 | 51,75 | 52,00 | 1,96% | - |
| 30.10.2026 | 50,75 | 51,25 | 49,40 | 51,00 | 3,24% | - |
| 29.10.2026 | 48,80 | 49,85 | 48,40 | 49,40 | 1,02% | - |
| 28.10.2026 | 49,00 | 49,00 | 48,90 | 48,90 | 0,00% | - |
| 27.10.2026 | 48,50 | 49,10 | 48,50 | 48,90 | 1,66% | - |
| 26.10.2026 | 47,90 | 48,30 | 47,80 | 48,10 | 0,42% | - |
| 23.10.2026 | 49,40 | 49,75 | 47,80 | 47,90 | -2,44% | - |
| 22.10.2026 | 49,30 | 49,80 | 49,00 | 49,10 | 0,20% | - |
| 21.10.2026 | 48,80 | 49,10 | 48,80 | 49,00 | 1,03% | - |
| 20.10.2026 | 48,20 | 49,10 | 48,00 | 48,50 | 0,00% | - |
| 19.10.2026 | 49,00 | 49,10 | 48,30 | 48,50 | -0,41% | - |
| 16.10.2026 | 48,60 | 48,70 | 48,60 | 48,70 | 0,83% | - |
| 15.10.2026 | 48,00 | 48,40 | 47,70 | 48,30 | 0,84% | - |
| 14.10.2026 | 47,70 | 47,90 | 47,70 | 47,90 | 0,42% | - |
| 13.10.2026 | 47,70 | 48,10 | 47,40 | 47,70 | -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% | - |