32,900$
-3,94%
Echtzeit-Aktienkurs CNO Financial Group
Bid:
Ask:
Aktienkurse zur CNO Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 34,09 | 34,44 | 32,90 | 32,93 | -3,85% | 674.412,00 |
| 05.09.2024 | 34,70 | 34,70 | 33,77 | 34,25 | -0,67% | 638.550,00 |
| 04.09.2024 | 34,64 | 35,03 | 34,27 | 34,48 | -0,20% | 544.074,00 |
| 03.09.2024 | 34,67 | 35,19 | 34,46 | 34,55 | -1,06% | 801.044,00 |
| 30.08.2024 | 34,73 | 35,01 | 34,50 | 34,92 | 0,81% | 1.558.341,00 |
| 29.08.2024 | 34,55 | 34,86 | 34,22 | 34,64 | 0,76% | 501.638,00 |
| 28.08.2024 | 33,70 | 34,50 | 33,64 | 34,38 | 1,57% | 602.489,00 |
| 27.08.2024 | 33,88 | 33,98 | 33,66 | 33,85 | 0,03% | 421.510,00 |
| 26.08.2024 | 34,02 | 34,33 | 33,76 | 33,84 | -0,09% | 587.185,00 |
| 23.08.2024 | 33,08 | 33,92 | 33,02 | 33,87 | 3,29% | 706.106,00 |
| 22.08.2024 | 32,63 | 32,92 | 32,50 | 32,79 | 0,58% | 418.998,00 |
| 21.08.2024 | 32,60 | 32,76 | 32,34 | 32,60 | 0,15% | 526.190,00 |
| 20.08.2024 | 33,05 | 33,05 | 32,41 | 32,55 | -1,90% | 574.697,00 |
| 19.08.2024 | 33,07 | 33,39 | 32,98 | 33,18 | 0,15% | 396.307,00 |
| 16.08.2024 | 32,50 | 33,17 | 32,50 | 33,13 | 1,94% | 559.833,00 |
| 15.08.2024 | 32,77 | 32,91 | 32,45 | 32,50 | 1,31% | 574.935,00 |
| 14.08.2024 | 31,62 | 32,17 | 31,59 | 32,08 | 1,87% | 669.601,00 |
| 13.08.2024 | 31,53 | 31,68 | 31,18 | 31,49 | 0,16% | 492.860,00 |
| 12.08.2024 | 31,77 | 31,87 | 31,30 | 31,44 | -0,73% | 582.269,00 |
| 09.08.2024 | 31,50 | 31,83 | 31,48 | 31,67 | 0,51% | 490.259,00 |
| 08.08.2024 | 31,29 | 31,57 | 31,16 | 31,51 | 1,16% | 1.183.871,00 |
| 07.08.2024 | 31,63 | 31,82 | 30,99 | 31,15 | -0,38% | 1.068.611,00 |
| 06.08.2024 | 31,65 | 31,87 | 31,22 | 31,27 | -1,17% | 1.568.252,00 |
| 05.08.2024 | 31,50 | 31,65 | 30,48 | 31,64 | -2,47% | 782.650,00 |
| 02.08.2024 | 33,07 | 33,33 | 32,02 | 32,44 | -4,00% | 1.184.214,00 |
| 01.08.2024 | 34,93 | 35,45 | 33,39 | 33,79 | -3,07% | 1.329.610,00 |
| 31.07.2024 | 34,28 | 35,23 | 33,99 | 34,86 | 1,57% | 1.044.306,00 |
| 30.07.2024 | 32,00 | 34,69 | 31,76 | 34,32 | 10,71% | 1.372.607,00 |
| 29.07.2024 | 31,20 | 31,30 | 30,97 | 31,00 | -0,55% | 668.127,00 |
| 26.07.2024 | 30,96 | 31,27 | 30,92 | 31,17 | 1,37% | 463.241,00 |
| 25.07.2024 | 30,54 | 31,25 | 30,44 | 30,75 | 1,38% | 720.532,00 |
| 24.07.2024 | 30,68 | 31,07 | 30,32 | 30,33 | -1,43% | 578.928,00 |
| 23.07.2024 | 30,31 | 30,95 | 30,31 | 30,77 | 1,08% | 699.823,00 |
| 22.07.2024 | 29,87 | 30,46 | 29,73 | 30,44 | 2,35% | 645.199,00 |
| 19.07.2024 | 29,82 | 29,86 | 29,52 | 29,74 | -0,27% | 635.591,00 |
| 18.07.2024 | 29,91 | 30,69 | 29,74 | 29,82 | -1,00% | 579.272,00 |
| 17.07.2024 | 30,25 | 30,70 | 30,09 | 30,12 | -0,56% | 876.465,00 |
| 16.07.2024 | 29,49 | 30,33 | 29,49 | 30,29 | 3,06% | 762.323,00 |
| 15.07.2024 | 29,28 | 29,73 | 29,28 | 29,39 | 1,07% | 793.739,00 |
| 12.07.2024 | 29,00 | 29,28 | 28,96 | 29,08 | 0,69% | 726.182,00 |
| 11.07.2024 | 28,50 | 29,00 | 28,41 | 28,88 | 2,30% | 739.416,00 |
| 10.07.2024 | 28,09 | 28,35 | 28,01 | 28,23 | 1,00% | 517.646,00 |
| 09.07.2024 | 27,72 | 28,24 | 27,72 | 27,95 | 0,72% | 566.276,00 |
| 08.07.2024 | 27,89 | 28,19 | 27,74 | 27,75 | 0,14% | 612.085,00 |
| 05.07.2024 | 27,78 | 27,89 | 27,60 | 27,71 | -0,61% | 400.153,00 |
| 03.07.2024 | 28,13 | 28,35 | 27,87 | 27,88 | -0,89% | 278.161,00 |
| 02.07.2024 | 27,64 | 28,18 | 27,62 | 28,13 | 1,48% | 478.100,00 |
| 01.07.2024 | 27,91 | 28,06 | 27,50 | 27,72 | 0,00% | 770.288,00 |
| 28.06.2024 | 27,85 | 28,04 | 27,53 | 27,72 | 0,58% | 1.486.417,00 |
| 27.06.2024 | 27,44 | 27,57 | 27,34 | 27,56 | 0,55% | 362.624,00 |
| 26.06.2024 | 27,50 | 27,50 | 27,24 | 27,41 | -0,90% | 535.142,00 |
| 25.06.2024 | 27,98 | 28,14 | 27,63 | 27,66 | -1,67% | 439.158,00 |
| 24.06.2024 | 27,76 | 28,36 | 27,70 | 28,13 | 2,07% | 652.930,00 |
| 21.06.2024 | 27,25 | 27,60 | 27,25 | 27,56 | 0,47% | 1.214.338,00 |
| 20.06.2024 | 27,06 | 27,52 | 27,06 | 27,43 | 0,92% | 631.690,00 |
| 18.06.2024 | 27,26 | 27,55 | 27,15 | 27,18 | -0,29% | 698.548,00 |
| 17.06.2024 | 26,59 | 27,28 | 26,59 | 27,26 | 2,52% | 510.269,00 |
| 14.06.2024 | 26,49 | 26,62 | 26,36 | 26,59 | -0,93% | 1.213.570,00 |
| 13.06.2024 | 27,17 | 27,17 | 26,66 | 26,84 | -1,61% | 489.065,00 |
| 12.06.2024 | 27,27 | 27,61 | 27,15 | 27,28 | 1,91% | 915.601,00 |
| 11.06.2024 | 27,06 | 27,06 | 26,58 | 26,77 | -1,51% | 676.256,00 |
| 10.06.2024 | 27,24 | 27,25 | 26,98 | 27,18 | -1,56% | 676.378,00 |
| 07.06.2024 | 27,81 | 28,03 | 27,59 | 27,61 | -0,93% | 648.945,00 |
| 06.06.2024 | 28,14 | 28,39 | 27,80 | 27,87 | -1,14% | 829.257,00 |
| 05.06.2024 | 28,33 | 28,37 | 28,03 | 28,19 | -0,25% | 473.449,00 |
| 04.06.2024 | 28,39 | 28,63 | 28,18 | 28,26 | -1,12% | 1.150.603,00 |
| 03.06.2024 | 28,85 | 28,85 | 28,47 | 28,58 | -0,38% | 465.322,00 |
| 31.05.2024 | 28,17 | 28,71 | 28,07 | 28,69 | 2,14% | 1.152.153,00 |
| 30.05.2024 | 27,74 | 28,17 | 27,62 | 28,09 | 1,74% | 589.606,00 |
| 29.05.2024 | 27,56 | 27,77 | 27,33 | 27,61 | -1,60% | 945.683,00 |
| 28.05.2024 | 28,34 | 28,49 | 27,94 | 28,06 | -1,27% | 604.188,00 |
| 24.05.2024 | 28,23 | 28,47 | 28,21 | 28,42 | 1,21% | 462.258,00 |
| 23.05.2024 | 28,47 | 28,52 | 28,02 | 28,08 | -1,51% | 595.091,00 |
| 22.05.2024 | 28,55 | 28,77 | 28,44 | 28,51 | -0,38% | 579.070,00 |
| 21.05.2024 | 28,40 | 28,78 | 28,40 | 28,62 | 0,60% | 453.554,00 |
| 20.05.2024 | 28,83 | 29,09 | 28,43 | 28,45 | -1,56% | 695.881,00 |
| 17.05.2024 | 28,92 | 29,00 | 28,82 | 28,90 | 0,31% | 646.951,00 |
| 16.05.2024 | 28,57 | 28,89 | 28,54 | 28,81 | 1,41% | 447.537,00 |
| 15.05.2024 | 28,40 | 28,50 | 28,29 | 28,41 | 0,46% | 486.381,00 |
| 14.05.2024 | 28,33 | 28,51 | 28,17 | 28,28 | 0,46% | 430.504,00 |
| 13.05.2024 | 28,40 | 28,63 | 28,13 | 28,15 | -0,39% | 617.664,00 |
| 10.05.2024 | 28,29 | 28,44 | 28,09 | 28,26 | 0,25% | 502.740,00 |
| 09.05.2024 | 27,64 | 28,35 | 27,64 | 28,19 | 1,99% | 664.743,00 |
| 08.05.2024 | 27,43 | 27,70 | 27,39 | 27,64 | 0,11% | 760.146,00 |
| 07.05.2024 | 27,70 | 27,95 | 27,58 | 27,61 | -0,32% | 951.510,00 |
| 06.05.2024 | 27,55 | 27,94 | 27,45 | 27,70 | 2,18% | 780.219,00 |
| 03.05.2024 | 27,38 | 27,52 | 26,87 | 27,11 | -0,22% | 579.071,00 |
| 02.05.2024 | 26,97 | 27,47 | 26,65 | 27,17 | 1,72% | 744.394,00 |
| 01.05.2024 | 26,29 | 27,12 | 26,29 | 26,71 | 1,44% | 748.964,00 |
| 30.04.2024 | 26,15 | 27,03 | 25,75 | 26,33 | -2,08% | 1.102.118,00 |
| 29.04.2024 | 26,52 | 27,05 | 26,52 | 26,89 | 1,86% | 1.070.476,00 |
| 26.04.2024 | 26,38 | 26,46 | 26,20 | 26,40 | -0,19% | 550.720,00 |
| 25.04.2024 | 26,71 | 26,73 | 26,35 | 26,45 | -1,64% | 488.634,00 |
| 24.04.2024 | 26,43 | 26,92 | 26,35 | 26,89 | 1,05% | 639.159,00 |
| 23.04.2024 | 26,44 | 26,68 | 26,35 | 26,61 | 0,68% | 887.748,00 |
| 22.04.2024 | 26,36 | 26,66 | 26,18 | 26,43 | 0,92% | 669.450,00 |
| 19.04.2024 | 25,79 | 26,20 | 25,73 | 26,19 | 1,95% | 830.103,00 |
| 18.04.2024 | 25,28 | 25,77 | 25,28 | 25,69 | 2,27% | 1.218.371,00 |
| 17.04.2024 | 25,69 | 25,73 | 25,08 | 25,12 | -1,91% | 737.394,00 |
| 16.04.2024 | 25,44 | 25,66 | 25,20 | 25,61 | 1,59% | 1.366.314,00 |