38,000€
0,53%
Echtzeit-Aktienkurs CNO Financial Group
Bid:
Ask:
Aktienkurse zur CNO Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 37,80 | 38,90 | 37,80 | 38,30 | 0,52% | - |
| 28.01.2025 | 37,60 | 38,70 | 37,30 | 38,10 | 1,60% | - |
| 27.01.2025 | 36,80 | 37,70 | 36,60 | 37,50 | 1,35% | - |
| 24.01.2025 | 37,10 | 37,30 | 36,90 | 37,00 | -0,80% | - |
| 23.01.2025 | 37,20 | 37,70 | 37,20 | 37,30 | -0,53% | - |
| 22.01.2025 | 37,70 | 37,80 | 37,30 | 37,50 | -0,53% | - |
| 21.01.2025 | 37,20 | 37,90 | 37,20 | 37,70 | 1,07% | - |
| 20.01.2025 | 37,60 | 37,70 | 37,30 | 37,30 | -1,06% | - |
| 17.01.2025 | 37,50 | 37,90 | 37,50 | 37,70 | 0,53% | - |
| 16.01.2025 | 37,40 | 37,50 | 37,10 | 37,50 | 1,08% | - |
| 15.01.2025 | 36,20 | 37,40 | 36,20 | 37,10 | 1,64% | - |
| 14.01.2025 | 35,60 | 36,50 | 35,60 | 36,50 | 2,24% | - |
| 13.01.2025 | 35,00 | 35,80 | 34,90 | 35,70 | 1,71% | - |
| 10.01.2025 | 36,00 | 36,10 | 34,90 | 35,10 | -2,50% | - |
| 09.01.2025 | 36,00 | 36,10 | 35,90 | 36,00 | 0,00% | - |
| 08.01.2025 | 35,90 | 36,10 | 35,30 | 36,00 | 0,56% | - |
| 07.01.2025 | 35,60 | 36,10 | 35,50 | 35,80 | -0,28% | - |
| 06.01.2025 | 36,20 | 36,50 | 35,80 | 35,90 | -1,37% | - |
| 03.01.2025 | 36,10 | 36,50 | 35,90 | 36,40 | 0,55% | - |
| 02.01.2025 | 36,00 | 36,50 | 35,90 | 36,20 | 2,26% | - |
| 30.12.2024 | 35,60 | 35,70 | 35,40 | 35,40 | -0,84% | - |
| 27.12.2024 | 36,20 | 36,30 | 35,50 | 35,70 | 0,56% | - |
| 23.12.2024 | 35,40 | 35,60 | 34,90 | 35,50 | 0,57% | - |
| 20.12.2024 | 34,40 | 35,50 | 33,90 | 35,30 | 1,73% | - |
| 19.12.2024 | 34,40 | 35,10 | 34,40 | 34,70 | 0,58% | - |
| 18.12.2024 | 35,80 | 35,90 | 34,30 | 34,50 | -3,63% | - |
| 17.12.2024 | 36,30 | 36,50 | 35,50 | 35,80 | -1,65% | - |
| 16.12.2024 | 36,00 | 36,50 | 36,00 | 36,40 | 0,28% | - |
| 13.12.2024 | 36,20 | 36,70 | 36,10 | 36,30 | -0,27% | - |
| 12.12.2024 | 36,20 | 37,00 | 36,10 | 36,40 | 0,00% | - |
| 11.12.2024 | 35,60 | 36,70 | 35,60 | 36,40 | 1,39% | - |
| 10.12.2024 | 36,00 | 36,50 | 35,60 | 35,90 | -1,64% | - |
| 09.12.2024 | 36,60 | 37,30 | 36,50 | 36,50 | -1,08% | - |
| 06.12.2024 | 37,20 | 37,80 | 36,70 | 36,90 | -0,54% | - |
| 05.12.2024 | 37,00 | 37,40 | 36,90 | 37,10 | -0,54% | - |
| 04.12.2024 | 37,40 | 37,70 | 36,70 | 37,30 | 0,00% | - |
| 03.12.2024 | 37,20 | 37,70 | 37,10 | 37,30 | -0,53% | - |
| 02.12.2024 | 37,40 | 38,10 | 37,40 | 37,50 | 6,84% | - |
| 29.11.2024 | 38,00 | 39,20 | 33,60 | 35,10 | -7,87% | - |
| 28.11.2024 | 37,80 | 38,10 | 37,80 | 38,10 | 0,00% | - |
| 27.11.2024 | 38,70 | 38,80 | 37,90 | 38,10 | -1,55% | - |
| 26.11.2024 | 38,20 | 38,70 | 37,90 | 38,70 | 0,52% | - |
| 25.11.2024 | 38,00 | 38,90 | 37,80 | 38,50 | 0,52% | - |
| 22.11.2024 | 37,40 | 38,50 | 37,40 | 38,30 | 1,86% | - |
| 21.11.2024 | 36,90 | 37,90 | 36,70 | 37,60 | 1,90% | - |
| 20.11.2024 | 36,60 | 37,30 | 36,60 | 36,90 | 0,27% | - |
| 19.11.2024 | 36,80 | 36,90 | 36,10 | 36,80 | 0,00% | - |
| 18.11.2024 | 37,00 | 37,10 | 36,70 | 36,80 | -0,54% | - |
| 15.11.2024 | 36,60 | 37,50 | 36,60 | 37,00 | -0,27% | - |
| 14.11.2024 | 37,20 | 37,50 | 36,70 | 37,10 | 0,00% | - |
| 13.11.2024 | 37,00 | 37,50 | 37,00 | 37,10 | -0,54% | - |
| 12.11.2024 | 37,50 | 37,90 | 37,10 | 37,30 | -0,53% | - |
| 11.11.2024 | 36,00 | 37,70 | 36,00 | 37,50 | 3,59% | - |
| 08.11.2024 | 35,40 | 36,40 | 35,40 | 36,20 | 1,40% | - |
| 07.11.2024 | 36,90 | 37,00 | 35,60 | 35,70 | -3,51% | - |
| 06.11.2024 | 33,80 | 37,10 | 33,80 | 37,00 | 12,80% | - |
| 05.11.2024 | 32,90 | 33,20 | 32,60 | 32,80 | -0,30% | - |
| 04.11.2024 | 32,80 | 33,30 | 32,80 | 32,90 | -0,60% | - |
| 01.11.2024 | 31,40 | 34,10 | 31,40 | 33,10 | -19,07% | - |
| 31.10.2024 | 31,80 | 40,90 | 31,60 | 40,90 | 21,73% | - |
| 30.10.2024 | 31,60 | 33,70 | 31,60 | 33,60 | 7,69% | - |
| 29.10.2024 | 32,30 | 32,40 | 31,20 | 31,20 | -3,11% | - |
| 28.10.2024 | 31,90 | 32,50 | 31,50 | 32,20 | 1,26% | - |
| 25.10.2024 | 32,00 | 32,30 | 31,60 | 31,80 | -1,24% | - |
| 24.10.2024 | 32,50 | 32,70 | 32,00 | 32,20 | -0,92% | - |
| 23.10.2024 | 32,50 | 32,70 | 32,40 | 32,50 | -0,31% | - |
| 22.10.2024 | 32,50 | 32,80 | 32,30 | 32,60 | 0,00% | - |
| 21.10.2024 | 33,20 | 33,30 | 32,50 | 32,60 | -1,81% | - |
| 18.10.2024 | 33,60 | 33,70 | 33,20 | 33,20 | -1,48% | - |
| 17.10.2024 | 33,20 | 33,90 | 33,20 | 33,70 | 0,90% | - |
| 16.10.2024 | 32,90 | 33,50 | 32,80 | 33,40 | 1,52% | - |
| 15.10.2024 | 32,20 | 33,40 | 32,20 | 32,90 | 1,54% | - |
| 14.10.2024 | 32,00 | 32,50 | 31,80 | 32,40 | 1,25% | - |
| 11.10.2024 | 31,00 | 32,10 | 31,00 | 32,00 | 2,24% | - |
| 10.10.2024 | 31,40 | 31,80 | 31,20 | 31,30 | -0,32% | - |
| 09.10.2024 | 31,00 | 31,60 | 31,00 | 31,40 | 0,96% | - |
| 08.10.2024 | 30,80 | 31,20 | 30,80 | 31,10 | 0,32% | - |
| 07.10.2024 | 31,80 | 31,80 | 30,80 | 31,00 | -2,52% | - |
| 04.10.2024 | 31,00 | 32,00 | 31,00 | 31,80 | 1,92% | - |
| 03.10.2024 | 31,20 | 31,40 | 31,00 | 31,20 | -0,64% | - |
| 02.10.2024 | 31,00 | 31,40 | 30,80 | 31,40 | 1,29% | - |
| 01.10.2024 | 31,50 | 31,60 | 30,80 | 31,00 | -1,90% | - |
| 30.09.2024 | 30,60 | 31,60 | 30,40 | 31,60 | 3,27% | - |
| 27.09.2024 | 31,00 | 31,30 | 30,60 | 30,60 | -0,65% | - |
| 26.09.2024 | 30,80 | 31,30 | 30,80 | 30,80 | -0,65% | - |
| 25.09.2024 | 30,80 | 31,20 | 30,60 | 31,00 | 0,00% | - |
| 24.09.2024 | 31,40 | 31,60 | 31,00 | 31,00 | -1,90% | - |
| 23.09.2024 | 31,70 | 32,00 | 31,60 | 31,60 | 0,00% | - |
| 20.09.2024 | 31,40 | 31,80 | 31,40 | 31,60 | -0,63% | - |
| 19.09.2024 | 31,40 | 31,80 | 31,40 | 31,80 | 1,27% | - |
| 18.09.2024 | 30,80 | 31,60 | 30,80 | 31,40 | 1,29% | - |
| 17.09.2024 | 30,60 | 31,30 | 30,50 | 31,00 | 1,31% | - |
| 16.09.2024 | 29,60 | 30,60 | 29,60 | 30,60 | 2,68% | - |
| 13.09.2024 | 29,20 | 30,00 | 29,20 | 29,80 | 1,36% | - |
| 12.09.2024 | 29,00 | 29,60 | 29,00 | 29,40 | 0,68% | - |
| 11.09.2024 | 29,20 | 29,50 | 28,60 | 29,20 | -0,68% | - |
| 10.09.2024 | 29,40 | 29,60 | 29,20 | 29,40 | -0,68% | - |
| 09.09.2024 | 29,60 | 30,00 | 29,40 | 29,60 | -0,67% | - |
| 06.09.2024 | 30,60 | 31,10 | 29,60 | 29,80 | -3,25% | - |
| 05.09.2024 | 31,20 | 31,20 | 30,40 | 30,80 | -1,28% | - |