57,252$
-1,17%
Echtzeit-Aktienkurs CNO Financial Group
Bid:
Ask:
Aktienkurse zur CNO Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 58,33 | 58,51 | 57,36 | 57,44 | -0,85% | 503.029,00 |
| 11.11.2026 | 57,61 | 58,13 | 57,34 | 57,93 | 0,26% | 530.444,00 |
| 10.11.2026 | 57,41 | 58,35 | 57,23 | 57,78 | 1,08% | 671.091,00 |
| 09.11.2026 | 56,25 | 57,52 | 56,17 | 57,16 | 3,08% | 665.213,00 |
| 06.11.2026 | 55,62 | 56,07 | 55,32 | 55,45 | -1,74% | 584.732,00 |
| 05.11.2026 | 58,24 | 59,15 | 55,97 | 56,43 | -2,25% | 953.549,00 |
| 04.11.2026 | 58,03 | 58,44 | 56,68 | 57,73 | 0,59% | 1.185.138,00 |
| 03.11.2026 | 58,50 | 58,87 | 57,24 | 57,39 | -1,88% | 1.063.135,00 |
| 02.11.2026 | 57,68 | 58,94 | 57,52 | 58,49 | 1,42% | 920.377,00 |
| 30.10.2026 | 55,34 | 57,70 | 55,34 | 57,67 | 4,53% | 980.989,00 |
| 29.10.2026 | 55,36 | 55,47 | 54,72 | 55,17 | 1,45% | 651.527,00 |
| 28.10.2026 | 54,51 | 54,62 | 53,94 | 54,38 | -0,11% | 537.211,00 |
| 27.10.2026 | 54,25 | 54,75 | 54,05 | 54,44 | 0,44% | 486.860,00 |
| 26.10.2026 | 54,18 | 54,95 | 54,18 | 54,20 | 1,01% | 1.262.496,00 |
| 23.10.2026 | 55,31 | 55,31 | 53,07 | 53,66 | -3,32% | 645.556,00 |
| 22.10.2026 | 55,42 | 55,60 | 54,80 | 55,50 | 0,16% | 1.424.854,00 |
| 21.10.2026 | 55,23 | 55,46 | 55,04 | 55,41 | 1,00% | 1.406.887,00 |
| 20.10.2026 | 54,40 | 55,20 | 54,40 | 54,86 | 1,46% | 1.477.600,00 |
| 19.10.2026 | 54,56 | 54,80 | 53,97 | 54,07 | -1,17% | 725.411,00 |
| 16.10.2026 | 54,64 | 55,16 | 54,32 | 54,71 | 0,24% | 739.144,00 |
| 15.10.2026 | 54,09 | 54,60 | 53,57 | 54,58 | 1,92% | 776.101,00 |
| 14.10.2026 | 52,96 | 53,75 | 52,96 | 53,55 | 0,24% | 1.506.259,00 |
| 13.10.2026 | 53,71 | 53,72 | 53,08 | 53,42 | 0,39% | 943.785,00 |
| 12.10.2026 | 52,82 | 53,54 | 52,82 | 53,21 | 0,42% | 518.492,00 |
| 09.10.2026 | 53,34 | 53,68 | 52,77 | 52,99 | -1,05% | 871.568,00 |
| 08.10.2026 | 53,66 | 53,98 | 52,86 | 53,55 | 1,06% | 624.831,00 |
| 07.10.2026 | 53,81 | 53,92 | 52,98 | 52,99 | -1,94% | 1.483.017,00 |
| 06.10.2026 | 54,09 | 54,82 | 53,92 | 54,04 | 0,02% | 888.352,00 |
| 05.10.2026 | 53,86 | 54,71 | 53,86 | 54,03 | 0,32% | 822.671,00 |
| 02.10.2026 | 53,15 | 54,09 | 53,08 | 53,86 | 1,47% | 711.518,00 |
| 01.10.2026 | 52,60 | 53,11 | 51,94 | 53,08 | 0,32% | 994.152,00 |
| 30.09.2026 | 53,20 | 53,51 | 52,59 | 52,91 | -0,71% | 789.055,00 |
| 29.09.2026 | 53,43 | 53,57 | 52,40 | 53,29 | -0,65% | 1.112.087,00 |
| 28.09.2026 | 54,75 | 54,75 | 53,58 | 53,64 | -0,63% | 849.989,00 |
| 25.09.2026 | 53,83 | 54,20 | 53,29 | 53,98 | 0,86% | 750.997,00 |
| 24.09.2026 | 54,33 | 54,58 | 53,48 | 53,52 | -0,93% | 524.579,00 |
| 23.09.2026 | 53,64 | 54,78 | 53,64 | 54,02 | 0,11% | 1.266.095,00 |
| 22.09.2026 | 54,72 | 54,82 | 53,14 | 53,96 | -0,81% | 2.125.713,00 |
| 21.09.2026 | 55,84 | 56,13 | 54,34 | 54,40 | -1,47% | 652.768,00 |
| 18.09.2026 | 55,18 | 55,24 | 54,60 | 55,21 | -0,65% | 3.022.487,00 |
| 17.09.2026 | 56,18 | 56,28 | 55,48 | 55,57 | 0,04% | 1.119.603,00 |
| 16.09.2026 | 55,54 | 56,35 | 54,75 | 55,55 | -0,31% | 1.335.428,00 |
| 15.09.2026 | 55,32 | 55,86 | 54,91 | 55,72 | 0,34% | 1.808.426,00 |
| 14.09.2026 | 55,32 | 55,84 | 55,10 | 55,53 | 1,07% | 940.084,00 |
| 11.09.2026 | 55,78 | 55,78 | 54,60 | 54,94 | -0,16% | 1.531.720,00 |
| 10.09.2026 | 54,89 | 55,18 | 54,45 | 55,03 | 0,42% | 834.523,00 |
| 09.09.2026 | 55,02 | 55,39 | 54,47 | 54,80 | -0,69% | 625.719,00 |
| 08.09.2026 | 56,25 | 56,76 | 55,13 | 55,18 | -2,77% | 468.940,00 |
| 04.09.2026 | 56,30 | 56,98 | 55,78 | 56,75 | 0,05% | 917.227,00 |
| 03.09.2026 | 56,00 | 56,81 | 55,93 | 56,72 | 2,53% | 988.826,00 |
| 02.09.2026 | 54,81 | 55,60 | 54,51 | 55,32 | 1,43% | 1.044.129,00 |
| 01.09.2026 | 54,97 | 55,32 | 54,37 | 54,54 | -0,46% | 2.004.281,00 |
| 31.08.2026 | 55,36 | 55,49 | 54,66 | 54,79 | -1,05% | 1.543.717,00 |
| 28.08.2026 | 55,33 | 55,67 | 55,02 | 55,37 | 0,38% | 532.235,00 |
| 27.08.2026 | 54,82 | 55,70 | 54,55 | 55,16 | 0,79% | 928.525,00 |
| 26.08.2026 | 53,85 | 54,83 | 53,54 | 54,73 | 1,00% | 629.759,00 |
| 25.08.2026 | 54,51 | 54,51 | 53,69 | 54,19 | -0,09% | 635.028,00 |
| 24.08.2026 | 53,58 | 54,42 | 53,50 | 54,24 | 1,35% | 574.128,00 |
| 21.08.2026 | 53,47 | 54,03 | 53,08 | 53,52 | 0,77% | 823.788,00 |
| 20.08.2026 | 53,09 | 53,68 | 52,83 | 53,11 | -0,36% | 812.849,00 |
| 19.08.2026 | 54,31 | 54,51 | 53,17 | 53,30 | -2,24% | 719.445,00 |
| 18.08.2026 | 55,12 | 55,45 | 54,50 | 54,52 | -0,53% | 608.649,00 |
| 17.08.2026 | 55,13 | 55,60 | 54,69 | 54,81 | -0,85% | 703.482,00 |
| 14.08.2026 | 54,75 | 55,39 | 54,71 | 55,28 | 0,78% | 439.061,00 |
| 13.08.2026 | 54,72 | 55,02 | 54,34 | 54,85 | 1,05% | 474.009,00 |
| 12.08.2026 | 54,59 | 55,02 | 54,26 | 54,28 | -0,64% | 719.244,00 |
| 11.08.2026 | 55,10 | 55,48 | 54,61 | 54,63 | -1,19% | 570.819,00 |
| 10.08.2026 | 55,50 | 55,85 | 54,86 | 55,29 | 0,24% | 649.556,00 |
| 07.08.2026 | 55,09 | 55,40 | 54,72 | 55,16 | -0,58% | 524.916,00 |
| 06.08.2026 | 56,42 | 56,42 | 55,18 | 55,48 | -0,36% | 682.303,00 |
| 05.08.2026 | 55,50 | 55,89 | 55,07 | 55,68 | 0,49% | 655.392,00 |
| 04.08.2026 | 54,95 | 55,69 | 54,70 | 55,41 | 0,27% | 615.852,00 |
| 03.08.2026 | 55,39 | 56,59 | 55,18 | 55,26 | 0,31% | 792.063,00 |
| 31.07.2026 | 54,83 | 57,59 | 54,83 | 55,09 | 2,99% | 1.387.346,00 |
| 30.07.2026 | 53,35 | 53,92 | 53,00 | 53,49 | 1,02% | 674.459,00 |
| 29.07.2026 | 53,23 | 53,68 | 52,74 | 52,95 | -1,07% | 689.799,00 |
| 28.07.2026 | 53,25 | 53,84 | 53,21 | 53,52 | 0,73% | 628.012,00 |
| 27.07.2026 | 53,48 | 53,82 | 53,05 | 53,13 | -0,19% | 629.455,00 |
| 24.07.2026 | 52,97 | 53,47 | 52,54 | 53,23 | 1,20% | 407.213,00 |
| 23.07.2026 | 53,08 | 53,09 | 51,63 | 52,60 | -0,90% | 784.440,00 |
| 22.07.2026 | 52,97 | 53,23 | 52,64 | 53,08 | 0,11% | 489.378,00 |
| 21.07.2026 | 52,95 | 53,12 | 52,48 | 53,02 | -0,02% | 535.755,00 |
| 20.07.2026 | 53,65 | 53,80 | 52,95 | 53,03 | -1,04% | 451.995,00 |
| 17.07.2026 | 53,18 | 54,09 | 53,12 | 53,59 | 0,15% | 589.579,00 |
| 16.07.2026 | 53,03 | 53,72 | 52,85 | 53,51 | 1,44% | 715.575,00 |
| 15.07.2026 | 52,03 | 53,11 | 51,80 | 52,75 | 1,07% | 729.061,00 |
| 14.07.2026 | 52,05 | 52,81 | 51,63 | 52,19 | -0,02% | 1.014.802,00 |
| 13.07.2026 | 52,22 | 52,75 | 51,83 | 52,20 | 0,46% | 861.731,00 |
| 10.07.2026 | 52,58 | 52,74 | 51,05 | 51,96 | -1,83% | 1.044.036,00 |
| 09.07.2026 | 52,46 | 53,12 | 52,41 | 52,93 | 1,01% | 502.359,00 |
| 08.07.2026 | 53,09 | 53,09 | 52,27 | 52,40 | -0,93% | 473.416,00 |
| 07.07.2026 | 52,95 | 53,55 | 52,88 | 52,89 | 0,47% | 764.574,00 |
| 06.07.2026 | 52,55 | 52,99 | 52,43 | 52,64 | 0,40% | 712.770,00 |
| 02.07.2026 | 52,35 | 52,56 | 51,51 | 52,43 | 0,69% | 628.229,00 |
| 01.07.2026 | 51,31 | 52,40 | 51,31 | 52,07 | 2,14% | 932.432,00 |
| 30.06.2026 | 52,13 | 52,13 | 50,97 | 50,98 | -2,21% | 1.870.840,00 |
| 29.06.2026 | 52,02 | 52,49 | 51,72 | 52,13 | -0,74% | 674.075,00 |
| 26.06.2026 | 52,24 | 53,02 | 52,04 | 52,52 | 1,19% | 3.028.559,00 |
| 25.06.2026 | 52,32 | 53,03 | 51,35 | 51,90 | -0,46% | 834.489,00 |
| 24.06.2026 | 52,24 | 52,91 | 52,10 | 52,14 | -1,19% | 983.568,00 |