53,230$
0,45%
Echtzeit-Aktienkurs CNO Financial Group Inc.
Bid:
Ask:
Aktienkurse zur CNO Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 624.765,00 |
| 07.10.2026 | 53,81 | 53,92 | 52,98 | 52,99 | -1,94% | 1.134.715,00 |
| 06.10.2026 | 54,09 | 54,82 | 53,92 | 54,04 | 0,02% | 777.263,00 |
| 05.10.2026 | 53,86 | 54,71 | 53,86 | 54,03 | 0,32% | 728.174,00 |
| 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% | 658.128,00 |
| 30.09.2026 | 53,20 | 53,51 | 52,59 | 52,91 | -0,71% | 789.045,00 |
| 29.09.2026 | 53,43 | 53,57 | 52,40 | 53,29 | -0,65% | 573.745,00 |
| 28.09.2026 | 54,75 | 54,75 | 53,58 | 53,64 | -0,63% | 614.663,00 |
| 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% | 524.527,00 |
| 23.09.2026 | 53,64 | 54,78 | 53,64 | 54,02 | 0,11% | 1.221.334,00 |
| 22.09.2026 | 54,72 | 54,82 | 53,14 | 53,96 | -0,81% | 2.125.517,00 |
| 21.09.2026 | 55,84 | 56,13 | 54,34 | 54,40 | -1,47% | 620.072,00 |
| 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% | 952.959,00 |
| 16.09.2026 | 55,54 | 56,35 | 54,75 | 55,55 | -0,31% | 894.104,00 |
| 15.09.2026 | 55,32 | 55,86 | 54,91 | 55,72 | 0,34% | 1.345.194,00 |
| 14.09.2026 | 55,32 | 55,84 | 55,10 | 55,53 | 1,07% | 629.306,00 |
| 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% | 442.417,00 |
| 09.09.2026 | 55,02 | 55,39 | 54,47 | 54,80 | -0,69% | 625.716,00 |
| 08.09.2026 | 56,25 | 56,76 | 55,13 | 55,18 | -2,77% | 468.138,00 |
| 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% | 607.523,00 |
| 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% | 1.619.651,00 |
| 31.08.2026 | 55,36 | 55,49 | 54,66 | 54,79 | -1,05% | 1.531.897,00 |
| 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% | 928.524,00 |
| 26.08.2026 | 53,85 | 54,83 | 53,54 | 54,73 | 1,00% | 629.710,00 |
| 25.08.2026 | 54,51 | 54,51 | 53,69 | 54,19 | -0,09% | 634.756,00 |
| 24.08.2026 | 53,58 | 54,42 | 53,50 | 54,24 | 1,35% | 572.095,00 |
| 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% | 812.542,00 |
| 19.08.2026 | 54,31 | 54,51 | 53,17 | 53,30 | -2,24% | 716.333,00 |
| 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% | 703.481,00 |
| 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% | 474.008,00 |
| 12.08.2026 | 54,59 | 55,02 | 54,26 | 54,28 | -0,64% | 719.240,00 |
| 11.08.2026 | 55,10 | 55,48 | 54,61 | 54,63 | -1,19% | 570.813,00 |
| 10.08.2026 | 55,50 | 55,85 | 54,86 | 55,29 | 0,24% | 649.161,00 |
| 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% | 682.232,00 |
| 05.08.2026 | 55,50 | 55,89 | 55,07 | 55,68 | 0,49% | 654.506,00 |
| 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% | 792.036,00 |
| 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% | 674.096,00 |
| 29.07.2026 | 53,23 | 53,68 | 52,74 | 52,95 | -1,07% | 689.798,00 |
| 28.07.2026 | 53,25 | 53,84 | 53,21 | 53,52 | 0,73% | 628.001,00 |
| 27.07.2026 | 53,48 | 53,82 | 53,05 | 53,13 | -0,19% | 629.454,00 |
| 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% | 784.437,00 |
| 22.07.2026 | 52,97 | 53,23 | 52,64 | 53,08 | 0,11% | 489.249,00 |
| 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% | 451.994,00 |
| 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% | 677.725,00 |
| 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% | 974.101,00 |
| 13.07.2026 | 52,22 | 52,75 | 51,83 | 52,20 | 0,46% | 861.691,00 |
| 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% | 473.411,00 |
| 07.07.2026 | 52,95 | 53,55 | 52,88 | 52,89 | 0,47% | 764.107,00 |
| 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% | 887.586,00 |
| 30.06.2026 | 52,13 | 52,13 | 50,97 | 50,98 | -2,21% | 1.399.675,00 |
| 29.06.2026 | 52,02 | 52,49 | 51,72 | 52,13 | -0,74% | 673.645,00 |
| 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% | 822.270,00 |
| 24.06.2026 | 52,24 | 52,91 | 52,10 | 52,14 | -1,19% | 966.077,00 |
| 23.06.2026 | 51,76 | 52,82 | 51,56 | 52,77 | 2,55% | 641.913,00 |
| 22.06.2026 | 51,15 | 52,06 | 51,13 | 51,46 | 1,24% | 597.731,00 |
| 18.06.2026 | 51,62 | 51,77 | 50,59 | 50,83 | -0,78% | 1.519.814,00 |
| 17.06.2026 | 50,82 | 51,68 | 50,56 | 51,23 | 0,35% | 733.777,00 |
| 16.06.2026 | 50,65 | 51,22 | 50,65 | 51,05 | 1,27% | 545.222,00 |
| 15.06.2026 | 50,57 | 50,74 | 50,29 | 50,41 | 0,10% | 672.274,00 |
| 12.06.2026 | 50,27 | 50,71 | 49,94 | 50,36 | 0,78% | 461.239,00 |
| 11.06.2026 | 50,00 | 50,20 | 49,75 | 49,97 | 0,69% | 531.197,00 |
| 10.06.2026 | 48,89 | 49,95 | 48,52 | 49,63 | 1,91% | 625.479,00 |
| 09.06.2026 | 48,29 | 48,82 | 48,29 | 48,70 | 1,48% | 813.620,00 |
| 08.06.2026 | 47,67 | 48,26 | 47,67 | 47,99 | 0,17% | 626.334,00 |
| 05.06.2026 | 47,33 | 48,13 | 47,33 | 47,91 | 1,68% | 562.687,00 |
| 04.06.2026 | 46,71 | 47,21 | 46,70 | 47,12 | 2,06% | 776.253,00 |
| 03.06.2026 | 46,47 | 46,69 | 46,11 | 46,17 | -1,45% | 685.727,00 |
| 02.06.2026 | 46,04 | 47,26 | 46,02 | 46,85 | 1,91% | 829.241,00 |
| 01.06.2026 | 46,30 | 46,50 | 45,80 | 45,97 | 0,00% | 1.762.397,00 |
| 29.05.2026 | 45,94 | 46,68 | 45,94 | 45,97 | -0,54% | 954.846,00 |
| 28.05.2026 | 46,18 | 46,36 | 45,98 | 46,22 | -0,30% | 448.520,00 |
| 27.05.2026 | 47,10 | 47,65 | 46,17 | 46,36 | -1,47% | 538.329,00 |
| 26.05.2026 | 47,06 | 47,45 | 46,91 | 47,05 | -0,51% | 498.619,00 |
| 22.05.2026 | 47,54 | 47,60 | 47,07 | 47,29 | -0,19% | 450.761,00 |
| 21.05.2026 | 46,80 | 47,39 | 46,53 | 47,38 | 0,32% | 611.102,00 |
| 20.05.2026 | 47,08 | 47,71 | 46,75 | 47,23 | 0,75% | 620.272,00 |