52,950$
1,05%
Echtzeit-Aktienkurs CNO Financial Group
Bid:
Ask:
Aktienkurse zur CNO Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.05.2026 | 47,86 | 47,91 | 46,82 | 46,88 | -2,01% | 550.894,00 |
| 18.05.2026 | 46,43 | 47,95 | 46,43 | 47,84 | 2,18% | 553.608,00 |
| 15.05.2026 | 47,23 | 47,35 | 46,70 | 46,82 | -0,78% | 960.457,00 |
| 14.05.2026 | 46,37 | 47,23 | 46,37 | 47,19 | 2,54% | 655.384,00 |
| 13.05.2026 | 45,95 | 46,23 | 45,72 | 46,02 | -0,32% | 693.369,00 |
| 12.05.2026 | 45,98 | 46,33 | 45,08 | 46,17 | 1,07% | 727.978,00 |
| 11.05.2026 | 46,16 | 46,27 | 45,48 | 45,68 | -0,74% | 820.207,00 |
| 08.05.2026 | 45,94 | 46,16 | 45,53 | 46,02 | 0,26% | 870.597,00 |
| 07.05.2026 | 45,93 | 46,33 | 45,62 | 45,90 | 0,42% | 1.014.679,00 |
| 06.05.2026 | 45,97 | 46,19 | 45,55 | 45,71 | 0,42% | 1.181.514,00 |
| 05.05.2026 | 45,70 | 45,99 | 45,29 | 45,52 | -0,31% | 680.831,00 |
| 04.05.2026 | 44,39 | 45,68 | 44,36 | 45,66 | 2,31% | 740.738,00 |
| 01.05.2026 | 43,95 | 44,65 | 43,24 | 44,63 | 0,40% | 1.001.105,00 |
| 30.04.2026 | 44,20 | 44,77 | 44,12 | 44,45 | -0,47% | 627.453,00 |
| 29.04.2026 | 44,43 | 44,91 | 44,42 | 44,66 | 0,20% | 990.277,00 |
| 28.04.2026 | 44,78 | 44,94 | 44,37 | 44,57 | 0,59% | 402.865,00 |
| 27.04.2026 | 43,60 | 44,47 | 43,60 | 44,31 | 1,37% | 457.036,00 |
| 24.04.2026 | 44,04 | 44,07 | 43,52 | 43,71 | -0,09% | 516.352,00 |
| 23.04.2026 | 43,51 | 44,20 | 43,31 | 43,75 | 0,64% | 406.009,00 |
| 22.04.2026 | 43,61 | 43,66 | 42,95 | 43,47 | -0,32% | 496.080,00 |
| 21.04.2026 | 43,94 | 44,28 | 43,45 | 43,61 | -0,75% | 532.545,00 |
| 20.04.2026 | 43,52 | 44,20 | 43,52 | 43,94 | 0,71% | 345.633,00 |
| 17.04.2026 | 43,31 | 44,50 | 43,16 | 43,63 | 1,51% | 775.146,00 |
| 16.04.2026 | 43,22 | 43,56 | 42,69 | 42,98 | -0,44% | 431.292,00 |
| 15.04.2026 | 42,93 | 43,46 | 42,35 | 43,17 | 0,72% | 765.879,00 |
| 14.04.2026 | 42,59 | 43,10 | 42,47 | 42,86 | 0,47% | 553.802,00 |
| 13.04.2026 | 41,88 | 42,80 | 41,76 | 42,66 | 0,97% | 460.257,00 |
| 10.04.2026 | 42,11 | 42,32 | 41,45 | 42,25 | 0,33% | 465.903,00 |
| 09.04.2026 | 42,35 | 42,89 | 42,08 | 42,11 | -1,54% | 920.271,00 |
| 08.04.2026 | 41,90 | 43,06 | 41,90 | 42,77 | 2,57% | 1.018.220,00 |
| 07.04.2026 | 41,17 | 41,88 | 41,01 | 41,70 | 0,24% | 706.498,00 |
| 06.04.2026 | 41,07 | 41,65 | 40,90 | 41,60 | 1,07% | 527.558,00 |
| 02.04.2026 | 40,72 | 41,31 | 40,37 | 41,16 | 0,19% | 485.748,00 |
| 01.04.2026 | 41,17 | 41,78 | 41,06 | 41,08 | 0,05% | 529.985,00 |
| 31.03.2026 | 40,73 | 41,23 | 40,13 | 41,06 | 2,19% | 588.387,00 |
| 30.03.2026 | 39,81 | 40,49 | 39,61 | 40,18 | 1,59% | 526.571,00 |
| 27.03.2026 | 40,81 | 40,81 | 39,49 | 39,55 | -3,44% | 583.537,00 |
| 26.03.2026 | 40,53 | 41,05 | 40,53 | 40,96 | 0,86% | 619.520,00 |
| 25.03.2026 | 41,12 | 41,20 | 40,36 | 40,61 | -0,05% | 790.305,00 |
| 24.03.2026 | 40,38 | 40,99 | 40,24 | 40,63 | 0,22% | 598.757,00 |
| 23.03.2026 | 40,58 | 41,24 | 39,99 | 40,54 | 2,01% | 649.509,00 |
| 20.03.2026 | 39,90 | 39,96 | 39,28 | 39,74 | -0,43% | 1.760.816,00 |
| 19.03.2026 | 40,14 | 40,39 | 39,53 | 39,91 | -0,67% | 623.902,00 |
| 18.03.2026 | 40,51 | 40,78 | 40,10 | 40,18 | -1,69% | 735.159,00 |
| 17.03.2026 | 40,65 | 41,26 | 40,61 | 40,87 | 1,16% | 455.012,00 |
| 16.03.2026 | 40,13 | 41,03 | 40,12 | 40,40 | 1,33% | 537.838,00 |
| 13.03.2026 | 40,05 | 40,26 | 39,34 | 39,87 | 0,25% | 620.338,00 |
| 12.03.2026 | 39,53 | 39,95 | 38,99 | 39,77 | -0,40% | 576.077,00 |
| 11.03.2026 | 40,50 | 40,61 | 39,48 | 39,93 | -1,67% | 565.641,00 |
| 10.03.2026 | 40,75 | 41,44 | 40,18 | 40,61 | -1,36% | 488.731,00 |
| 09.03.2026 | 41,06 | 41,37 | 39,92 | 41,17 | -0,89% | 534.536,00 |
| 06.03.2026 | 41,43 | 41,61 | 40,59 | 41,54 | -1,45% | 510.829,00 |
| 05.03.2026 | 41,98 | 42,42 | 41,80 | 42,15 | -1,01% | 526.887,00 |
| 04.03.2026 | 42,34 | 42,70 | 41,87 | 42,58 | 0,92% | 484.969,00 |
| 03.03.2026 | 41,69 | 42,21 | 40,42 | 42,19 | -0,78% | 580.075,00 |
| 02.03.2026 | 41,29 | 43,07 | 41,22 | 42,52 | 1,70% | 733.354,00 |
| 27.02.2026 | 42,61 | 42,71 | 41,50 | 41,81 | -2,93% | 1.033.268,00 |
| 26.02.2026 | 42,69 | 43,31 | 42,52 | 43,07 | 1,77% | 561.264,00 |
| 25.02.2026 | 41,89 | 42,40 | 41,39 | 42,32 | 1,68% | 467.775,00 |
| 24.02.2026 | 41,16 | 41,77 | 40,61 | 41,62 | 0,85% | 795.200,00 |
| 23.02.2026 | 43,02 | 43,33 | 41,23 | 41,27 | -4,51% | 696.063,00 |
| 20.02.2026 | 42,69 | 43,24 | 42,29 | 43,22 | 1,50% | 631.815,00 |
| 19.02.2026 | 42,96 | 43,05 | 42,26 | 42,58 | -1,07% | 696.467,00 |
| 18.02.2026 | 43,28 | 43,37 | 42,85 | 43,04 | -0,19% | 850.597,00 |
| 17.02.2026 | 43,48 | 43,83 | 42,91 | 43,12 | 0,14% | 1.147.217,00 |
| 13.02.2026 | 42,98 | 43,77 | 42,80 | 43,06 | -0,32% | 595.290,00 |