39,479$
0,15%
Echtzeit-Aktienkurs CNO Financial Group
Bid:
Ask:
Aktienkurse zur CNO Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 39,53 | 39,82 | 39,38 | 39,47 | 0,13% | 733.875,00 |
| 28.08.2025 | 39,69 | 39,81 | 39,14 | 39,42 | -0,48% | 409.867,00 |
| 27.08.2025 | 39,18 | 39,77 | 39,08 | 39,61 | 0,92% | 602.246,00 |
| 26.08.2025 | 38,73 | 39,28 | 38,73 | 39,25 | 0,64% | 880.880,00 |
| 25.08.2025 | 39,57 | 39,58 | 38,97 | 39,00 | -1,56% | 491.886,00 |
| 22.08.2025 | 39,03 | 39,81 | 38,72 | 39,62 | 2,46% | 658.291,00 |
| 21.08.2025 | 38,46 | 38,79 | 38,29 | 38,67 | -0,08% | 644.089,00 |
| 20.08.2025 | 38,23 | 38,96 | 38,21 | 38,70 | 2,06% | 986.239,00 |
| 19.08.2025 | 37,91 | 38,30 | 37,75 | 37,92 | 0,40% | 502.819,00 |
| 18.08.2025 | 37,64 | 37,78 | 37,36 | 37,77 | 0,40% | 613.700,00 |
| 15.08.2025 | 38,24 | 38,24 | 37,50 | 37,62 | -1,21% | 643.942,00 |
| 14.08.2025 | 37,90 | 38,17 | 37,75 | 38,08 | -0,60% | 455.217,00 |
| 13.08.2025 | 37,86 | 38,32 | 37,77 | 38,31 | 1,56% | 673.583,00 |
| 12.08.2025 | 37,47 | 37,77 | 37,27 | 37,72 | 1,86% | 498.178,00 |
| 11.08.2025 | 36,70 | 37,29 | 36,68 | 37,03 | 1,45% | 545.422,00 |
| 08.08.2025 | 36,15 | 36,71 | 36,05 | 36,50 | 1,56% | 595.172,00 |
| 07.08.2025 | 36,84 | 36,84 | 35,81 | 35,94 | -2,55% | 440.845,00 |
| 06.08.2025 | 36,37 | 37,10 | 36,35 | 36,88 | 1,77% | 665.653,00 |
| 05.08.2025 | 35,91 | 36,30 | 35,57 | 36,24 | 1,12% | 693.487,00 |
| 04.08.2025 | 35,67 | 35,91 | 35,53 | 35,84 | 0,99% | 670.906,00 |
| 01.08.2025 | 36,33 | 36,47 | 35,24 | 35,49 | -3,66% | 811.412,00 |
| 31.07.2025 | 35,87 | 37,12 | 35,82 | 36,84 | 2,16% | 1.026.808,00 |
| 30.07.2025 | 37,10 | 37,10 | 35,88 | 36,06 | -2,49% | 1.177.790,00 |
| 29.07.2025 | 37,80 | 38,19 | 36,94 | 36,98 | -1,60% | 1.764.194,00 |
| 28.07.2025 | 37,94 | 37,98 | 37,31 | 37,58 | -0,63% | 1.049.035,00 |
| 25.07.2025 | 37,45 | 37,83 | 37,28 | 37,82 | 1,20% | 658.913,00 |
| 24.07.2025 | 37,32 | 37,61 | 37,17 | 37,37 | -0,37% | 802.196,00 |
| 23.07.2025 | 37,78 | 37,99 | 37,44 | 37,51 | -0,29% | 753.534,00 |
| 22.07.2025 | 37,14 | 37,72 | 37,00 | 37,62 | 1,29% | 748.112,00 |
| 21.07.2025 | 37,80 | 37,90 | 37,07 | 37,14 | -1,46% | 605.768,00 |
| 18.07.2025 | 37,62 | 37,92 | 37,53 | 37,69 | 0,24% | 678.408,00 |
| 17.07.2025 | 36,70 | 37,65 | 36,48 | 37,60 | 2,48% | 930.185,00 |
| 16.07.2025 | 36,38 | 36,85 | 36,15 | 36,69 | 1,49% | 683.152,00 |
| 15.07.2025 | 37,12 | 37,15 | 36,11 | 36,15 | -2,51% | 752.863,00 |
| 14.07.2025 | 36,33 | 37,14 | 36,18 | 37,08 | 2,06% | 757.789,00 |
| 11.07.2025 | 36,70 | 36,72 | 36,25 | 36,33 | -1,65% | 513.214,00 |
| 10.07.2025 | 36,73 | 37,06 | 36,62 | 36,94 | 0,52% | 827.844,00 |
| 09.07.2025 | 37,71 | 37,90 | 36,60 | 36,75 | -2,10% | 631.787,00 |
| 08.07.2025 | 37,41 | 38,01 | 37,40 | 37,54 | 0,13% | 912.197,00 |
| 07.07.2025 | 38,13 | 38,35 | 37,34 | 37,49 | -2,04% | 601.987,00 |
| 03.07.2025 | 38,14 | 38,38 | 37,95 | 38,27 | 1,08% | 418.197,00 |
| 02.07.2025 | 38,79 | 38,79 | 37,57 | 37,86 | -2,22% | 794.496,00 |
| 01.07.2025 | 38,29 | 39,02 | 38,27 | 38,72 | 0,36% | 744.555,00 |
| 30.06.2025 | 38,65 | 38,71 | 38,40 | 38,58 | 0,34% | 712.754,00 |
| 27.06.2025 | 38,43 | 38,76 | 38,20 | 38,45 | 0,37% | 967.697,00 |
| 26.06.2025 | 37,51 | 38,32 | 37,51 | 38,31 | 2,27% | 512.758,00 |
| 25.06.2025 | 37,59 | 37,69 | 37,22 | 37,46 | -0,56% | 712.570,00 |
| 24.06.2025 | 38,28 | 38,64 | 37,65 | 37,67 | -1,34% | 720.747,00 |
| 23.06.2025 | 37,50 | 38,20 | 37,23 | 38,18 | 1,79% | 667.155,00 |
| 20.06.2025 | 37,38 | 37,65 | 37,15 | 37,51 | 1,21% | 2.248.601,00 |
| 18.06.2025 | 36,82 | 37,54 | 36,82 | 37,06 | 0,41% | 770.044,00 |
| 17.06.2025 | 37,08 | 37,16 | 36,59 | 36,91 | -0,70% | 761.590,00 |
| 16.06.2025 | 37,03 | 37,58 | 37,03 | 37,17 | 0,79% | 723.541,00 |
| 13.06.2025 | 37,12 | 37,38 | 36,70 | 36,88 | -2,07% | 622.231,00 |
| 12.06.2025 | 36,71 | 37,71 | 36,71 | 37,66 | 0,45% | 559.981,00 |
| 11.06.2025 | 37,85 | 38,20 | 37,36 | 37,49 | -1,11% | 1.017.433,00 |
| 10.06.2025 | 38,00 | 38,28 | 37,76 | 37,91 | -0,68% | 620.367,00 |
| 09.06.2025 | 38,84 | 39,00 | 37,71 | 38,17 | -1,17% | 718.715,00 |
| 06.06.2025 | 38,45 | 38,68 | 38,18 | 38,62 | 2,01% | 420.982,00 |
| 05.06.2025 | 37,77 | 38,02 | 37,40 | 37,86 | 0,56% | 581.074,00 |
| 04.06.2025 | 38,15 | 38,35 | 37,63 | 37,65 | -1,44% | 372.342,00 |
| 03.06.2025 | 37,96 | 38,28 | 37,35 | 38,20 | 0,79% | 509.467,00 |
| 02.06.2025 | 37,87 | 38,08 | 37,39 | 37,90 | -0,16% | 623.478,00 |
| 30.05.2025 | 37,98 | 38,19 | 37,74 | 37,96 | -0,34% | 615.966,00 |
| 29.05.2025 | 37,67 | 38,09 | 37,56 | 38,09 | 1,71% | 454.375,00 |
| 28.05.2025 | 38,06 | 38,19 | 37,40 | 37,45 | -1,91% | 604.033,00 |
| 27.05.2025 | 37,48 | 38,23 | 37,24 | 38,18 | 2,80% | 612.760,00 |
| 23.05.2025 | 36,65 | 37,40 | 36,65 | 37,14 | -0,35% | 498.753,00 |
| 22.05.2025 | 37,81 | 38,46 | 37,06 | 37,27 | -1,35% | 678.413,00 |
| 21.05.2025 | 39,15 | 39,16 | 37,74 | 37,78 | -3,70% | 532.652,00 |
| 20.05.2025 | 38,76 | 39,54 | 38,76 | 39,23 | 1,19% | 858.589,00 |
| 19.05.2025 | 38,60 | 38,90 | 38,43 | 38,77 | 0,26% | 537.302,00 |
| 16.05.2025 | 38,81 | 38,86 | 38,44 | 38,67 | -0,21% | 612.341,00 |
| 15.05.2025 | 38,67 | 38,82 | 38,47 | 38,75 | 0,78% | 546.307,00 |
| 14.05.2025 | 38,62 | 38,71 | 38,18 | 38,45 | -0,54% | 652.736,00 |
| 13.05.2025 | 38,76 | 39,15 | 38,64 | 38,66 | 0,08% | 567.771,00 |
| 12.05.2025 | 38,52 | 39,09 | 38,43 | 38,63 | 2,22% | 767.977,00 |
| 09.05.2025 | 37,88 | 38,10 | 37,63 | 37,79 | 0,27% | 738.303,00 |
| 08.05.2025 | 38,05 | 38,26 | 37,66 | 37,69 | -0,11% | 753.758,00 |
| 07.05.2025 | 37,69 | 38,07 | 37,48 | 37,73 | 0,67% | 732.326,00 |
| 06.05.2025 | 37,14 | 37,70 | 37,07 | 37,48 | 0,35% | 512.911,00 |
| 05.05.2025 | 37,83 | 38,20 | 37,32 | 37,35 | -2,20% | 854.089,00 |
| 02.05.2025 | 37,62 | 38,43 | 37,56 | 38,19 | 2,88% | 732.305,00 |
| 01.05.2025 | 37,92 | 38,08 | 36,98 | 37,12 | -2,16% | 1.209.336,00 |
| 30.04.2025 | 37,21 | 38,06 | 36,65 | 37,94 | -0,18% | 1.276.793,00 |
| 29.04.2025 | 37,35 | 38,68 | 36,61 | 38,01 | -4,78% | 1.868.296,00 |
| 28.04.2025 | 39,36 | 40,21 | 39,36 | 39,92 | 0,86% | 689.787,00 |
| 25.04.2025 | 39,57 | 39,86 | 39,03 | 39,58 | -0,45% | 451.280,00 |
| 24.04.2025 | 39,08 | 39,92 | 38,84 | 39,76 | 1,51% | 501.508,00 |
| 23.04.2025 | 39,50 | 40,42 | 39,00 | 39,17 | 1,40% | 534.075,00 |
| 22.04.2025 | 37,58 | 38,80 | 37,58 | 38,63 | 3,96% | 454.827,00 |
| 21.04.2025 | 38,04 | 38,29 | 36,79 | 37,16 | -2,93% | 471.911,00 |
| 17.04.2025 | 38,24 | 38,85 | 38,24 | 38,28 | 0,53% | 602.211,00 |
| 16.04.2025 | 38,30 | 38,60 | 37,73 | 38,08 | -0,21% | 567.260,00 |
| 15.04.2025 | 38,01 | 38,60 | 37,98 | 38,16 | 0,82% | 521.915,00 |
| 14.04.2025 | 37,35 | 38,28 | 37,02 | 37,85 | 2,88% | 672.260,00 |
| 11.04.2025 | 36,40 | 36,87 | 35,51 | 36,79 | 0,77% | 820.900,00 |
| 10.04.2025 | 37,98 | 38,41 | 36,19 | 36,51 | -7,57% | 1.244.580,00 |
| 09.04.2025 | 35,72 | 39,90 | 35,51 | 39,50 | 9,36% | 1.074.290,00 |
| 08.04.2025 | 37,77 | 38,40 | 35,54 | 36,12 | -0,22% | 964.209,00 |