31,200€
-0,64%
Echtzeit-Aktienkurs CNO Financial Group Inc.
Bid:
Ask:
Aktienkurse zur CNO Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 30,90 | 31,40 | 30,80 | 31,40 | 1,62% | - |
| 07.08.2025 | 31,60 | 31,80 | 30,80 | 30,90 | -2,22% | - |
| 06.08.2025 | 31,40 | 31,80 | 30,90 | 31,60 | 0,64% | - |
| 05.08.2025 | 31,10 | 31,40 | 30,80 | 31,40 | 1,29% | - |
| 04.08.2025 | 30,80 | 31,00 | 30,70 | 31,00 | 1,31% | - |
| 01.08.2025 | 32,10 | 32,20 | 30,50 | 30,60 | -4,97% | - |
| 31.07.2025 | 31,60 | 32,50 | 31,40 | 32,20 | 1,90% | - |
| 30.07.2025 | 32,00 | 32,40 | 31,40 | 31,60 | -1,25% | - |
| 29.07.2025 | 32,60 | 33,10 | 32,00 | 32,00 | -1,23% | - |
| 28.07.2025 | 32,50 | 32,80 | 32,20 | 32,40 | 0,62% | - |
| 25.07.2025 | 31,90 | 32,20 | 31,80 | 32,20 | 1,58% | - |
| 24.07.2025 | 31,80 | 32,20 | 31,60 | 31,70 | -0,31% | - |
| 23.07.2025 | 32,10 | 32,50 | 31,80 | 31,80 | -0,62% | - |
| 22.07.2025 | 31,80 | 32,20 | 31,60 | 32,00 | 0,63% | - |
| 21.07.2025 | 32,50 | 32,50 | 31,70 | 31,80 | -1,85% | - |
| 18.07.2025 | 32,40 | 32,50 | 32,20 | 32,40 | 0,00% | - |
| 17.07.2025 | 31,60 | 32,50 | 31,50 | 32,40 | 2,53% | - |
| 16.07.2025 | 31,00 | 31,70 | 30,90 | 31,60 | 1,28% | - |
| 15.07.2025 | 31,80 | 31,90 | 31,20 | 31,20 | -1,89% | - |
| 14.07.2025 | 31,00 | 31,80 | 31,00 | 31,80 | 2,25% | - |
| 11.07.2025 | 31,50 | 31,60 | 31,00 | 31,10 | -1,27% | - |
| 10.07.2025 | 31,20 | 31,70 | 31,20 | 31,50 | 0,32% | - |
| 09.07.2025 | 32,10 | 32,40 | 31,30 | 31,40 | -1,88% | - |
| 08.07.2025 | 32,00 | 32,50 | 31,80 | 32,00 | 0,00% | - |
| 07.07.2025 | 32,40 | 32,80 | 31,90 | 32,00 | -1,54% | - |
| 04.07.2025 | 32,40 | 32,50 | 32,40 | 32,50 | 0,00% | - |
| 03.07.2025 | 32,10 | 32,80 | 32,00 | 32,50 | 1,56% | - |
| 02.07.2025 | 33,00 | 33,20 | 31,90 | 32,00 | -2,44% | - |
| 01.07.2025 | 32,80 | 33,10 | 32,40 | 32,80 | 0,00% | - |
| 30.06.2025 | 33,00 | 33,00 | 32,60 | 32,80 | 0,00% | - |
| 27.06.2025 | 32,80 | 33,10 | 32,60 | 32,80 | 0,31% | - |
| 26.06.2025 | 32,20 | 32,70 | 32,00 | 32,70 | 1,55% | - |
| 25.06.2025 | 32,20 | 32,60 | 32,00 | 32,20 | -0,62% | - |
| 24.06.2025 | 33,20 | 33,30 | 32,40 | 32,40 | -1,82% | - |
| 23.06.2025 | 32,20 | 33,00 | 32,20 | 33,00 | 1,23% | - |
| 20.06.2025 | 32,00 | 32,70 | 32,00 | 32,60 | 1,88% | - |
| 19.06.2025 | 32,00 | 32,20 | 32,00 | 32,00 | -0,93% | - |
| 18.06.2025 | 32,10 | 32,60 | 31,90 | 32,30 | 0,31% | - |
| 17.06.2025 | 31,80 | 32,40 | 31,70 | 32,20 | 0,00% | - |
| 16.06.2025 | 32,00 | 32,40 | 31,80 | 32,20 | 0,94% | - |
| 13.06.2025 | 32,20 | 32,60 | 31,80 | 31,90 | -2,15% | - |
| 12.06.2025 | 32,20 | 32,60 | 31,90 | 32,60 | 0,00% | - |
| 11.06.2025 | 32,80 | 33,30 | 32,50 | 32,60 | -1,81% | - |
| 10.06.2025 | 33,00 | 33,50 | 33,00 | 33,20 | -0,60% | - |
| 09.06.2025 | 33,60 | 34,40 | 33,10 | 33,40 | -1,47% | - |
| 06.06.2025 | 33,00 | 34,00 | 33,00 | 33,90 | 2,73% | - |
| 05.06.2025 | 32,80 | 33,30 | 32,60 | 33,00 | 0,00% | - |
| 04.06.2025 | 33,60 | 33,60 | 33,00 | 33,00 | -1,79% | - |
| 03.06.2025 | 32,80 | 33,70 | 32,80 | 33,60 | 1,51% | - |
| 02.06.2025 | 33,00 | 33,20 | 32,70 | 33,10 | -0,90% | - |
| 30.05.2025 | 33,60 | 33,70 | 33,30 | 33,40 | -0,30% | - |
| 29.05.2025 | 33,80 | 33,80 | 33,00 | 33,50 | 0,90% | - |
| 28.05.2025 | 33,70 | 33,80 | 33,10 | 33,20 | -1,48% | - |
| 27.05.2025 | 32,90 | 33,70 | 32,80 | 33,70 | 2,12% | - |
| 26.05.2025 | 32,80 | 33,00 | 32,80 | 33,00 | 0,92% | - |
| 23.05.2025 | 32,90 | 33,00 | 32,40 | 32,70 | -0,91% | - |
| 22.05.2025 | 33,30 | 34,00 | 32,80 | 33,00 | -1,20% | - |
| 21.05.2025 | 34,20 | 34,50 | 33,30 | 33,40 | -4,02% | - |
| 20.05.2025 | 34,20 | 35,10 | 34,20 | 34,80 | 0,87% | - |
| 19.05.2025 | 34,00 | 34,70 | 34,00 | 34,50 | -0,58% | - |
| 16.05.2025 | 34,60 | 34,90 | 34,40 | 34,70 | 0,00% | - |
| 15.05.2025 | 34,20 | 34,70 | 34,00 | 34,70 | 0,87% | - |
| 14.05.2025 | 34,60 | 34,70 | 34,10 | 34,40 | -0,58% | - |
| 13.05.2025 | 34,40 | 35,10 | 34,40 | 34,60 | -0,57% | - |
| 12.05.2025 | 34,00 | 35,10 | 34,00 | 34,80 | 4,82% | - |
| 09.05.2025 | 33,40 | 33,90 | 33,20 | 33,20 | -1,19% | - |
| 08.05.2025 | 33,40 | 34,10 | 33,30 | 33,60 | 0,60% | - |
| 07.05.2025 | 33,10 | 33,50 | 33,00 | 33,40 | 1,21% | - |
| 06.05.2025 | 33,00 | 33,20 | 32,40 | 33,00 | 0,00% | - |
| 05.05.2025 | 33,40 | 33,80 | 33,00 | 33,00 | -2,37% | - |
| 02.05.2025 | 32,70 | 34,00 | 32,60 | 33,80 | 0,60% | - |
| 30.04.2025 | 33,40 | 33,60 | 32,20 | 33,60 | 0,60% | - |
| 29.04.2025 | 34,80 | 35,20 | 32,10 | 33,40 | -4,30% | - |
| 28.04.2025 | 34,70 | 35,40 | 34,20 | 34,90 | 0,29% | - |
| 25.04.2025 | 35,10 | 35,10 | 34,30 | 34,80 | -0,29% | - |
| 24.04.2025 | 34,40 | 35,10 | 34,10 | 34,90 | 0,87% | - |
| 23.04.2025 | 34,20 | 35,50 | 34,20 | 34,60 | 2,37% | - |
| 22.04.2025 | 32,20 | 34,00 | 32,20 | 33,80 | 0,30% | - |
| 17.04.2025 | 33,80 | 34,30 | 33,00 | 33,70 | 0,90% | - |
| 16.04.2025 | 33,30 | 34,00 | 33,10 | 33,40 | -1,18% | - |
| 15.04.2025 | 33,30 | 34,10 | 33,20 | 33,80 | 1,50% | - |
| 14.04.2025 | 32,40 | 33,70 | 32,40 | 33,30 | 2,78% | - |
| 11.04.2025 | 32,70 | 32,80 | 31,30 | 32,40 | -0,61% | - |
| 10.04.2025 | 35,90 | 36,10 | 32,40 | 32,60 | -9,70% | - |
| 09.04.2025 | 32,10 | 36,40 | 31,80 | 36,10 | 9,39% | - |
| 08.04.2025 | 33,50 | 35,10 | 32,40 | 33,00 | -0,60% | - |
| 07.04.2025 | 32,50 | 34,50 | 31,60 | 33,20 | -1,19% | - |
| 04.04.2025 | 35,60 | 35,80 | 32,80 | 33,60 | -6,41% | - |
| 03.04.2025 | 37,80 | 37,90 | 35,70 | 35,90 | -8,18% | - |
| 02.04.2025 | 38,60 | 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 | 2,67% | - |
| 28.03.2025 | 39,00 | 39,20 | 37,50 | 37,50 | -14,77% | - |
| 27.03.2025 | 39,40 | 44,00 | 38,70 | 44,00 | -13,30% | - |
| 26.03.2025 | 39,00 | 50,75 | 38,70 | 50,75 | 0,50% | - |
| 25.03.2025 | 39,00 | 50,50 | 38,80 | 50,50 | 31,85% | - |
| 24.03.2025 | 38,00 | 39,10 | 38,00 | 38,30 | 6,09% | - |
| 21.03.2025 | 37,60 | 38,10 | 36,10 | 36,10 | 0,56% | - |
| 20.03.2025 | 38,00 | 38,60 | 35,90 | 35,90 | 0,28% | - |
| 19.03.2025 | 37,30 | 38,10 | 35,80 | 35,80 | 1,70% | - |