34,600€
1,76%
Echtzeit-Aktienkurs CNO Financial Group Inc.
Bid:
Ask:
Aktienkurse zur CNO Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 35,70 | 35,70 | 34,30 | 34,40 | -2,82% | - |
| 26.03.2026 | 35,00 | 35,60 | 34,70 | 35,40 | 0,85% | - |
| 25.03.2026 | 35,20 | 35,60 | 34,90 | 35,10 | 0,00% | - |
| 24.03.2026 | 35,00 | 35,30 | 34,80 | 35,10 | 0,57% | - |
| 23.03.2026 | 34,10 | 35,60 | 34,10 | 34,90 | 1,45% | - |
| 20.03.2026 | 34,40 | 34,60 | 34,10 | 34,40 | 0,58% | - |
| 19.03.2026 | 35,10 | 35,10 | 34,20 | 34,20 | -2,29% | - |
| 18.03.2026 | 35,50 | 35,70 | 35,00 | 35,00 | -1,13% | - |
| 17.03.2026 | 35,00 | 35,90 | 34,90 | 35,40 | 0,85% | - |
| 16.03.2026 | 35,00 | 35,80 | 34,80 | 35,10 | 0,57% | - |
| 13.03.2026 | 34,70 | 35,20 | 34,30 | 34,90 | 0,87% | - |
| 12.03.2026 | 34,40 | 34,80 | 33,90 | 34,60 | 0,29% | - |
| 11.03.2026 | 35,10 | 35,10 | 34,10 | 34,50 | -1,43% | - |
| 10.03.2026 | 35,30 | 35,50 | 34,70 | 35,00 | -1,13% | - |
| 09.03.2026 | 35,30 | 35,70 | 34,50 | 35,40 | -1,12% | - |
| 06.03.2026 | 36,30 | 36,40 | 35,10 | 35,80 | -1,38% | - |
| 05.03.2026 | 36,60 | 36,70 | 36,10 | 36,30 | -0,82% | - |
| 04.03.2026 | 36,10 | 36,70 | 35,90 | 36,60 | 0,83% | - |
| 03.03.2026 | 36,10 | 36,30 | 35,10 | 36,30 | -0,27% | - |
| 02.03.2026 | 35,20 | 36,80 | 35,10 | 36,40 | 2,82% | - |
| 27.02.2026 | 36,30 | 36,40 | 35,10 | 35,40 | -2,48% | - |
| 26.02.2026 | 35,70 | 36,50 | 35,70 | 36,30 | 1,11% | - |
| 25.02.2026 | 35,20 | 35,90 | 35,10 | 35,90 | 1,70% | - |
| 24.02.2026 | 35,10 | 35,50 | 34,50 | 35,30 | 0,86% | - |
| 23.02.2026 | 36,30 | 36,80 | 35,00 | 35,00 | -4,63% | - |
| 20.02.2026 | 36,30 | 36,70 | 35,90 | 36,70 | 1,38% | - |
| 19.02.2026 | 36,50 | 36,90 | 35,90 | 36,20 | -0,55% | - |
| 18.02.2026 | 36,50 | 36,70 | 36,30 | 36,40 | 0,00% | - |
| 17.02.2026 | 36,20 | 37,10 | 36,20 | 36,40 | 0,28% | - |
| 16.02.2026 | 36,30 | 36,50 | 36,30 | 36,30 | -0,27% | - |
| 13.02.2026 | 36,40 | 36,90 | 36,10 | 36,40 | 1,11% | - |
| 12.02.2026 | 36,40 | 36,80 | 35,70 | 36,00 | 0,00% | - |
| 11.02.2026 | 36,20 | 36,60 | 35,80 | 36,00 | -0,28% | - |
| 10.02.2026 | 35,90 | 36,40 | 35,70 | 36,10 | 0,56% | - |
| 09.02.2026 | 37,70 | 37,80 | 35,70 | 35,90 | -5,03% | - |
| 06.02.2026 | 36,40 | 37,90 | 35,80 | 37,80 | 5,29% | 5.200,00 |
| 05.02.2026 | 36,00 | 36,90 | 35,80 | 35,90 | -0,28% | - |
| 04.02.2026 | 35,90 | 36,10 | 35,30 | 36,00 | 1,12% | - |
| 03.02.2026 | 36,30 | 36,80 | 35,60 | 35,60 | -1,93% | - |
| 02.02.2026 | 35,20 | 36,30 | 35,10 | 36,30 | 2,54% | - |
| 30.01.2026 | 34,80 | 35,50 | 34,70 | 35,40 | 1,43% | - |
| 29.01.2026 | 34,20 | 35,00 | 34,20 | 34,90 | 2,05% | - |
| 28.01.2026 | 34,20 | 34,70 | 34,00 | 34,20 | 0,29% | - |
| 27.01.2026 | 34,80 | 34,80 | 33,90 | 34,10 | -2,01% | - |
| 26.01.2026 | 34,30 | 34,90 | 34,20 | 34,80 | 1,75% | - |
| 23.01.2026 | 35,30 | 35,40 | 34,10 | 34,20 | -2,29% | - |
| 22.01.2026 | 35,20 | 35,30 | 35,00 | 35,00 | -0,57% | - |
| 21.01.2026 | 34,50 | 35,50 | 34,30 | 35,20 | 2,03% | - |
| 20.01.2026 | 35,10 | 35,60 | 34,50 | 34,50 | -1,99% | - |
| 19.01.2026 | 35,50 | 35,50 | 35,20 | 35,20 | -1,68% | - |
| 16.01.2026 | 36,30 | 36,30 | 35,80 | 35,80 | -2,19% | - |
| 15.01.2026 | 36,50 | 36,90 | 36,30 | 36,60 | 0,00% | - |
| 14.01.2026 | 36,10 | 36,60 | 35,80 | 36,60 | 1,10% | - |
| 13.01.2026 | 36,80 | 37,20 | 36,10 | 36,20 | -2,16% | - |
| 09.01.2026 | 37,70 | 37,90 | 37,00 | 37,00 | -1,86% | - |
| 08.01.2026 | 36,90 | 37,90 | 36,90 | 37,70 | 1,89% | - |
| 07.01.2026 | 37,10 | 37,20 | 36,50 | 37,00 | -0,27% | - |
| 06.01.2026 | 36,70 | 37,20 | 36,30 | 37,10 | 0,00% | - |
| 05.01.2026 | 36,10 | 37,10 | 35,90 | 37,10 | 3,06% | - |
| 02.01.2026 | 36,10 | 36,40 | 35,60 | 36,00 | 0,00% | - |
| 30.12.2025 | 36,30 | 36,40 | 36,00 | 36,00 | -1,64% | - |
| 29.12.2025 | 36,80 | 37,10 | 36,30 | 36,60 | -0,54% | - |
| 23.12.2025 | 36,90 | 36,90 | 36,80 | 36,80 | 0,55% | - |
| 18.12.2025 | 36,60 | 36,70 | 36,60 | 36,60 | 0,00% | - |
| 17.12.2025 | 36,70 | 36,90 | 36,50 | 36,60 | 0,83% | - |
| 16.12.2025 | 36,30 | 36,70 | 36,30 | 36,30 | -1,63% | - |
| 15.12.2025 | 35,70 | 36,90 | 35,70 | 36,90 | 5,13% | - |
| 12.12.2025 | 35,20 | 35,30 | 34,90 | 35,10 | 0,00% | - |
| 11.12.2025 | 34,70 | 35,20 | 34,60 | 35,10 | 1,15% | - |
| 10.12.2025 | 34,20 | 34,90 | 34,10 | 34,70 | 0,87% | - |
| 09.12.2025 | 34,40 | 34,90 | 34,20 | 34,40 | 0,58% | - |
| 08.12.2025 | 34,50 | 34,50 | 33,90 | 34,20 | -0,58% | - |
| 05.12.2025 | 34,50 | 34,70 | 34,40 | 34,40 | 0,00% | - |
| 03.12.2025 | 34,50 | 34,70 | 34,30 | 34,40 | -1,43% | - |
| 02.12.2025 | 35,10 | 35,40 | 34,10 | 34,90 | -1,13% | - |
| 01.12.2025 | 34,80 | 35,40 | 34,80 | 35,30 | 0,86% | - |
| 28.11.2025 | 35,60 | 35,70 | 25,35 | 35,00 | -1,13% | - |
| 26.11.2025 | 35,70 | 35,90 | 35,40 | 35,40 | -0,56% | - |
| 25.11.2025 | 35,40 | 36,30 | 35,30 | 35,60 | 1,14% | - |
| 24.11.2025 | 35,10 | 35,60 | 34,90 | 35,20 | 2,03% | - |
| 20.11.2025 | 34,60 | 35,10 | 34,30 | 34,50 | -0,86% | - |
| 18.11.2025 | 34,00 | 34,80 | 33,90 | 34,80 | 0,00% | - |
| 17.11.2025 | 35,60 | 35,60 | 34,70 | 34,80 | -1,14% | - |
| 14.11.2025 | 35,50 | 37,30 | 34,90 | 35,20 | -1,95% | - |
| 13.11.2025 | 35,90 | 35,90 | 35,80 | 35,90 | 0,28% | - |
| 12.11.2025 | 35,40 | 36,00 | 35,40 | 35,80 | 2,29% | - |
| 11.11.2025 | 35,30 | 35,60 | 35,00 | 35,00 | -1,13% | - |
| 10.11.2025 | 35,80 | 36,00 | 35,40 | 35,40 | 0,85% | - |
| 07.11.2025 | 35,20 | 35,20 | 34,60 | 35,10 | 0,00% | - |
| 06.11.2025 | 34,90 | 35,50 | 34,90 | 35,10 | -0,28% | - |
| 05.11.2025 | 35,90 | 36,30 | 35,10 | 35,20 | 2,92% | - |
| 03.11.2025 | 34,70 | 34,80 | 34,10 | 34,20 | -1,16% | - |
| 31.10.2025 | 34,60 | 34,90 | 34,30 | 34,60 | 0,00% | - |
| 29.10.2025 | 34,70 | 34,70 | 34,20 | 34,60 | 1,17% | - |
| 27.10.2025 | 34,40 | 34,80 | 33,50 | 34,20 | -1,16% | - |
| 24.10.2025 | 34,30 | 34,70 | 34,20 | 34,60 | 2,37% | - |
| 22.10.2025 | 34,10 | 34,50 | 33,50 | 33,80 | -0,29% | - |
| 20.10.2025 | 33,60 | 34,00 | 33,40 | 33,90 | 2,11% | - |
| 17.10.2025 | 32,60 | 33,40 | 32,50 | 33,20 | -2,35% | - |
| 16.10.2025 | 33,90 | 34,00 | 33,80 | 34,00 | 0,29% | - |