43,053$
-0,34%
Echtzeit-Aktienkurs CNO Financial Group Inc.
Bid:
Ask:
Aktienkurse zur CNO Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 42,98 | 43,77 | 42,80 | 43,06 | -0,32% | 595.290,00 |
| 12.02.2026 | 43,27 | 43,80 | 42,27 | 43,20 | 0,28% | 747.555,00 |
| 11.02.2026 | 43,48 | 43,58 | 42,48 | 43,08 | 0,07% | 483.212,00 |
| 10.02.2026 | 42,70 | 43,22 | 42,39 | 43,05 | 0,80% | 689.830,00 |
| 09.02.2026 | 44,44 | 44,86 | 42,52 | 42,71 | -4,32% | 952.209,00 |
| 06.02.2026 | 43,56 | 44,84 | 43,08 | 44,64 | 5,51% | 1.172.065,00 |
| 05.02.2026 | 42,54 | 43,46 | 42,19 | 42,31 | -0,52% | 1.060.397,00 |
| 04.02.2026 | 42,44 | 42,69 | 41,66 | 42,53 | 0,52% | 743.923,00 |
| 03.02.2026 | 42,69 | 43,45 | 42,16 | 42,31 | -1,14% | 802.251,00 |
| 02.02.2026 | 42,00 | 42,86 | 41,99 | 42,80 | 1,78% | 623.896,00 |
| 30.01.2026 | 41,44 | 42,19 | 41,44 | 42,05 | 0,57% | 778.192,00 |
| 29.01.2026 | 41,32 | 41,85 | 41,17 | 41,81 | 1,95% | 635.421,00 |
| 28.01.2026 | 40,91 | 41,26 | 40,64 | 41,01 | -0,02% | 555.133,00 |
| 27.01.2026 | 41,31 | 41,31 | 40,70 | 41,02 | -0,75% | 387.537,00 |
| 26.01.2026 | 41,05 | 41,42 | 40,80 | 41,33 | 1,60% | 418.470,00 |
| 23.01.2026 | 41,13 | 41,31 | 40,20 | 40,68 | -1,93% | 607.520,00 |
| 22.01.2026 | 41,00 | 41,49 | 40,95 | 41,48 | 1,00% | 643.699,00 |
| 21.01.2026 | 40,82 | 41,46 | 40,56 | 41,07 | 1,51% | 661.866,00 |
| 20.01.2026 | 40,95 | 41,52 | 40,37 | 40,46 | -2,60% | 520.987,00 |
| 16.01.2026 | 41,85 | 42,07 | 41,51 | 41,54 | -1,33% | 525.955,00 |
| 15.01.2026 | 42,25 | 42,90 | 41,85 | 42,10 | -0,78% | 493.062,00 |
| 14.01.2026 | 42,18 | 42,65 | 42,00 | 42,43 | 0,55% | 498.979,00 |
| 13.01.2026 | 42,95 | 43,20 | 42,00 | 42,20 | -1,72% | 557.733,00 |
| 12.01.2026 | 43,02 | 43,54 | 42,93 | 42,94 | -1,06% | 518.983,00 |
| 09.01.2026 | 43,80 | 44,13 | 43,37 | 43,40 | -1,16% | 415.792,00 |
| 08.01.2026 | 43,41 | 44,19 | 43,38 | 43,91 | 1,39% | 393.375,00 |
| 07.01.2026 | 43,27 | 43,37 | 42,63 | 43,31 | 0,00% | 473.552,00 |
| 06.01.2026 | 42,87 | 43,48 | 42,35 | 43,31 | 0,53% | 607.188,00 |
| 05.01.2026 | 41,87 | 43,55 | 41,77 | 43,08 | 2,09% | 496.962,00 |
| 02.01.2026 | 41,82 | 42,48 | 41,65 | 42,20 | -0,64% | 583.533,00 |
| 31.12.2025 | 42,81 | 42,92 | 42,37 | 42,47 | -0,75% | 399.808,00 |
| 30.12.2025 | 42,93 | 43,04 | 42,75 | 42,79 | -0,12% | 438.362,00 |
| 29.12.2025 | 43,48 | 43,50 | 42,78 | 42,84 | -1,04% | 553.829,00 |
| 26.12.2025 | 43,73 | 43,73 | 43,16 | 43,29 | -0,71% | 387.565,00 |
| 24.12.2025 | 43,56 | 43,89 | 43,40 | 43,60 | 0,07% | 289.491,00 |
| 23.12.2025 | 43,54 | 44,01 | 43,54 | 43,57 | 0,21% | 556.812,00 |
| 22.12.2025 | 43,70 | 43,91 | 43,43 | 43,48 | -0,16% | 556.543,00 |
| 19.12.2025 | 43,00 | 43,57 | 42,98 | 43,55 | 0,83% | 1.536.330,00 |
| 18.12.2025 | 43,07 | 43,37 | 42,83 | 43,19 | 0,28% | 607.395,00 |
| 17.12.2025 | 42,94 | 43,28 | 42,91 | 43,07 | 0,44% | 745.230,00 |
| 16.12.2025 | 43,00 | 43,31 | 42,73 | 42,88 | 0,02% | 934.823,00 |
| 15.12.2025 | 41,95 | 43,56 | 41,55 | 42,87 | 3,95% | 1.585.016,00 |
| 12.12.2025 | 41,40 | 41,40 | 41,05 | 41,24 | 0,24% | 771.775,00 |
| 11.12.2025 | 41,00 | 41,48 | 40,91 | 41,14 | 0,76% | 652.311,00 |
| 10.12.2025 | 39,98 | 41,00 | 39,81 | 40,83 | 2,00% | 725.399,00 |
| 09.12.2025 | 39,99 | 40,57 | 39,93 | 40,03 | 0,18% | 691.727,00 |
| 08.12.2025 | 40,10 | 40,14 | 39,38 | 39,96 | -0,55% | 731.425,00 |
| 05.12.2025 | 40,41 | 40,47 | 40,07 | 40,18 | -0,27% | 687.248,00 |
| 04.12.2025 | 40,54 | 40,71 | 40,14 | 40,29 | -0,64% | 519.897,00 |
| 03.12.2025 | 40,14 | 40,57 | 40,10 | 40,55 | 1,15% | 671.358,00 |
| 02.12.2025 | 41,19 | 41,19 | 40,03 | 40,09 | -1,69% | 595.812,00 |
| 01.12.2025 | 41,05 | 41,14 | 40,69 | 40,78 | -0,37% | 430.217,00 |
| 28.11.2025 | 40,73 | 41,21 | 40,73 | 40,93 | -0,61% | 268.213,00 |
| 26.11.2025 | 41,12 | 41,59 | 41,12 | 41,18 | 0,00% | 536.506,00 |
| 25.11.2025 | 41,13 | 41,96 | 41,05 | 41,18 | 0,86% | 913.780,00 |
| 24.11.2025 | 40,36 | 41,02 | 40,15 | 40,83 | 0,94% | 796.937,00 |
| 21.11.2025 | 40,30 | 40,98 | 39,79 | 40,45 | 1,71% | 829.573,00 |
| 20.11.2025 | 39,93 | 40,59 | 39,49 | 39,77 | 0,25% | 593.482,00 |
| 19.11.2025 | 40,05 | 40,22 | 39,41 | 39,67 | -1,10% | 578.390,00 |
| 18.11.2025 | 39,70 | 40,42 | 39,70 | 40,11 | 0,96% | 516.725,00 |
| 17.11.2025 | 41,15 | 41,23 | 39,69 | 39,73 | -3,59% | 444.703,00 |
| 14.11.2025 | 41,17 | 41,48 | 40,67 | 41,21 | -0,48% | 488.401,00 |
| 13.11.2025 | 41,59 | 41,83 | 41,25 | 41,41 | -0,55% | 579.563,00 |
| 12.11.2025 | 41,45 | 41,68 | 41,03 | 41,64 | 1,59% | 635.024,00 |
| 11.11.2025 | 41,13 | 41,28 | 40,92 | 40,99 | 0,20% | 470.095,00 |
| 10.11.2025 | 41,70 | 41,70 | 40,91 | 40,91 | -0,82% | 586.608,00 |
| 07.11.2025 | 40,44 | 41,25 | 40,08 | 41,25 | 1,88% | 930.020,00 |
| 06.11.2025 | 40,52 | 40,92 | 40,13 | 40,49 | 0,40% | 755.808,00 |
| 05.11.2025 | 41,47 | 41,65 | 40,31 | 40,33 | -2,37% | 732.486,00 |
| 04.11.2025 | 40,55 | 42,00 | 39,19 | 41,31 | 4,34% | 880.455,00 |
| 03.11.2025 | 39,67 | 39,88 | 39,28 | 39,59 | -1,07% | 582.242,00 |
| 31.10.2025 | 39,75 | 40,07 | 39,53 | 40,02 | 0,28% | 560.204,00 |
| 30.10.2025 | 39,92 | 40,62 | 39,88 | 39,91 | 0,10% | 471.409,00 |
| 29.10.2025 | 39,95 | 40,32 | 39,62 | 39,87 | -0,89% | 608.853,00 |
| 28.10.2025 | 40,18 | 40,25 | 39,73 | 40,23 | 0,12% | 527.685,00 |
| 27.10.2025 | 40,34 | 40,49 | 39,87 | 40,18 | 0,15% | 460.816,00 |
| 24.10.2025 | 40,00 | 40,34 | 39,94 | 40,12 | 0,73% | 552.940,00 |
| 23.10.2025 | 39,59 | 40,02 | 39,35 | 39,83 | 0,81% | 395.949,00 |
| 22.10.2025 | 39,91 | 39,91 | 39,01 | 39,51 | -0,25% | 617.259,00 |
| 21.10.2025 | 39,40 | 39,94 | 39,39 | 39,61 | 0,28% | 354.612,00 |
| 20.10.2025 | 39,08 | 39,62 | 39,03 | 39,50 | 1,39% | 302.943,00 |
| 17.10.2025 | 38,53 | 38,96 | 38,35 | 38,96 | 1,22% | 549.968,00 |
| 16.10.2025 | 39,11 | 39,12 | 38,22 | 38,49 | -2,43% | 483.499,00 |
| 15.10.2025 | 40,02 | 40,29 | 39,30 | 39,45 | -1,55% | 471.380,00 |
| 14.10.2025 | 39,25 | 40,16 | 38,84 | 40,07 | 1,70% | 468.223,00 |
| 13.10.2025 | 39,52 | 39,81 | 39,19 | 39,40 | 0,31% | 379.146,00 |
| 10.10.2025 | 39,59 | 40,10 | 39,00 | 39,28 | -2,04% | 773.812,00 |
| 09.10.2025 | 40,04 | 40,30 | 39,68 | 40,10 | 0,33% | 498.513,00 |
| 08.10.2025 | 39,97 | 40,07 | 39,61 | 39,97 | 0,38% | 515.439,00 |
| 07.10.2025 | 39,64 | 39,96 | 39,58 | 39,82 | 0,58% | 678.559,00 |
| 06.10.2025 | 39,70 | 39,95 | 39,39 | 39,59 | 0,06% | 426.006,00 |
| 03.10.2025 | 39,47 | 39,67 | 39,33 | 39,57 | 0,88% | 31.215,00 |
| 02.10.2025 | 39,02 | 39,33 | 38,84 | 39,22 | 0,15% | 430.331,00 |
| 01.10.2025 | 39,39 | 39,39 | 38,87 | 39,16 | -0,99% | 592.388,00 |
| 30.09.2025 | 39,47 | 39,77 | 39,15 | 39,55 | 0,08% | 637.090,00 |
| 29.09.2025 | 39,85 | 39,98 | 39,41 | 39,52 | -1,37% | 515.625,00 |
| 26.09.2025 | 39,44 | 40,14 | 39,44 | 40,07 | 1,78% | 514.029,00 |
| 25.09.2025 | 39,23 | 39,53 | 39,08 | 39,37 | -0,13% | 616.022,00 |
| 24.09.2025 | 39,72 | 39,98 | 39,27 | 39,42 | -0,66% | 889.555,00 |
| 23.09.2025 | 39,81 | 40,30 | 39,68 | 39,68 | -0,30% | 643.282,00 |