38,300€
3,51%
Echtzeit-Aktienkurs CNO Financial Group
Bid:
Ask:
Aktienkurse zur CNO Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -2,63% | 69,00 |
| 12.11.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 14,46% | 300,00 |
| 04.11.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 4,40% | 50,00 |
| 31.10.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | 11,00 |
| 10.10.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | 70,00 |
| 19.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 6,76% | 223,00 |
| 13.09.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 236,00 |
| 15.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | 230,00 |
| 07.08.2024 | 29,00 | 29,20 | 29,00 | 29,20 | 2,10% | 265,00 |
| 05.08.2024 | 28,80 | 28,80 | 28,60 | 28,60 | -5,92% | 418,00 |
| 02.08.2024 | 30,60 | 30,60 | 30,40 | 30,40 | -6,75% | 450,00 |
| 01.08.2024 | 32,00 | 32,80 | 32,00 | 32,60 | 11,64% | 449,00 |
| 29.07.2024 | 29,00 | 29,20 | 29,00 | 29,20 | 2,10% | 400,00 |
| 26.07.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | 245,00 |
| 25.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 3,70% | 250,00 |
| 16.07.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | 250,00 |
| 11.07.2024 | 26,00 | 26,60 | 26,00 | 26,60 | 8,13% | 270,00 |
| 14.06.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -6,11% | 18,00 |
| 04.06.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 30,00 |
| 14.05.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 4,80% | 269,00 |
| 02.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 4,17% | 280,00 |
| 19.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | 293,00 |
| 16.04.2024 | 23,80 | 23,80 | 23,60 | 23,60 | -2,48% | 954,00 |
| 18.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -4,72% | 290,00 |
| 16.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 552,00 |
| 21.12.2023 | 25,20 | 25,20 | 25,20 | 25,20 | 13,51% | 21,00 |
| 01.08.2023 | 23,20 | 23,20 | 21,80 | 22,20 | -5,13% | 1.360,00 |
| 31.07.2023 | 23,40 | 23,40 | 23,40 | 23,40 | 18,78% | 15,00 |
| 15.05.2023 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | 450,00 |
| 10.05.2023 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | 14,00 |
| 09.05.2023 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | 200,00 |
| 27.03.2023 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | 153,00 |
| 14.03.2023 | 20,00 | 20,00 | 20,00 | 20,00 | -15,25% | 350,00 |
| 08.03.2023 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | 1.955,00 |
| 01.03.2023 | 24,60 | 24,60 | 24,60 | 24,60 | 12,84% | 1.955,00 |
| 04.01.2023 | 22,00 | 22,00 | 21,80 | 21,80 | 1,87% | 600,00 |
| 07.12.2022 | 21,40 | 21,40 | 21,40 | 21,40 | 20,22% | 281,00 |
| 12.07.2022 | 17,50 | 17,80 | 17,50 | 17,80 | 0,00% | 153,00 |
| 13.06.2022 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | 281,00 |
| 10.06.2022 | 18,10 | 18,10 | 18,10 | 18,10 | -21,30% | 150,00 |
| 10.02.2022 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 300,00 |
| 09.02.2022 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 300,00 |
| 13.01.2022 | 23,00 | 23,00 | 23,00 | 23,00 | 9,52% | 45,00 |
| 22.12.2021 | 21,00 | 21,00 | 21,00 | 21,00 | -5,41% | 1,00 |
| 05.11.2021 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | 400,00 |
| 26.10.2021 | 22,80 | 22,80 | 22,80 | 22,80 | 12,87% | 400,00 |
| 14.09.2021 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | 600,00 |
| 10.09.2021 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | 600,00 |
| 03.09.2021 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | 93,00 |
| 22.06.2021 | 19,50 | 19,50 | 19,50 | 19,50 | 3,17% | 23,00 |
| 21.06.2021 | 18,90 | 18,90 | 18,90 | 18,90 | -17,83% | 130,00 |
| 18.05.2021 | 23,00 | 23,00 | 23,00 | 23,00 | 7,48% | 130,00 |
| 13.04.2021 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | 987,00 |
| 08.04.2021 | 20,60 | 20,60 | 20,60 | 20,60 | -1,10% | 200,00 |
| 31.03.2021 | 20,85 | 20,85 | 20,83 | 20,83 | -4,89% | 1.000,00 |
| 15.03.2021 | 21,90 | 21,90 | 21,90 | 21,90 | 6,93% | 200,00 |
| 01.03.2021 | 20,48 | 20,48 | 20,48 | 20,48 | -2,38% | 24,00 |
| 24.02.2021 | 21,00 | 21,00 | 20,98 | 20,98 | 6,20% | 203,00 |
| 23.02.2021 | 19,76 | 19,76 | 19,76 | 19,76 | -1,27% | 60,00 |
| 22.02.2021 | 20,01 | 20,01 | 20,01 | 20,01 | 8,54% | 20,00 |
| 11.01.2021 | 18,44 | 18,44 | 18,44 | 18,44 | -2,90% | 100,00 |
| 07.01.2021 | 18,99 | 18,99 | 18,99 | 18,99 | 0,18% | 53,00 |
| 06.01.2021 | 18,95 | 18,95 | 18,95 | 18,95 | -1,79% | 1,00 |
| 10.12.2020 | 19,30 | 19,30 | 19,30 | 19,30 | 2,31% | 177,00 |
| 07.12.2020 | 18,86 | 18,86 | 18,86 | 18,86 | -0,89% | 50,00 |
| 04.12.2020 | 18,60 | 19,03 | 18,60 | 19,03 | 13,61% | 260,00 |
| 12.11.2020 | 16,75 | 16,75 | 16,75 | 16,75 | 3,05% | 79,00 |
| 04.11.2020 | 16,26 | 16,26 | 16,26 | 16,26 | 2,68% | 330,00 |
| 03.11.2020 | 15,83 | 15,83 | 15,83 | 15,83 | 3,43% | 500,00 |
| 27.10.2020 | 15,31 | 15,31 | 15,31 | 15,31 | 3,87% | 170,00 |
| 16.09.2020 | 14,70 | 14,74 | 14,70 | 14,74 | 2,18% | 58,00 |
| 01.09.2020 | 13,70 | 14,42 | 13,70 | 14,42 | 7,45% | 2.687,00 |
| 07.08.2020 | 13,42 | 13,42 | 13,42 | 13,42 | -0,33% | 8,00 |
| 18.06.2020 | 13,39 | 13,47 | 13,39 | 13,47 | 2,51% | 1.052,00 |
| 29.05.2020 | 13,14 | 13,14 | 13,14 | 13,14 | -19,22% | 533,00 |
| 21.01.2020 | 16,26 | 16,26 | 16,26 | 16,26 | 0,71% | 400,00 |
| 09.01.2020 | 16,15 | 16,15 | 16,15 | 16,15 | 8,07% | 555,00 |
| 26.02.2019 | 14,94 | 14,94 | 14,94 | 14,94 | -4,78% | 469,00 |
| 05.02.2019 | 15,69 | 15,69 | 15,69 | 15,69 | 8,81% | 1,00 |
| 14.01.2019 | 14,42 | 14,42 | 14,42 | 14,42 | 10,41% | 1,00 |
| 21.12.2018 | 13,06 | 13,06 | 13,06 | 13,06 | -29,14% | 1,00 |
| 25.09.2018 | 18,43 | 18,43 | 18,43 | 18,43 | 11,63% | 95,00 |
| 25.06.2018 | 16,51 | 16,51 | 16,51 | 16,51 | -14,37% | 52,00 |
| 27.02.2018 | 19,28 | 19,28 | 19,28 | 19,28 | -7,35% | 100,00 |
| 29.12.2017 | 20,81 | 20,81 | 20,81 | 20,81 | -3,81% | 1,00 |
| 07.12.2017 | 21,64 | 21,64 | 21,64 | 21,64 | 13,99% | 95,00 |
| 23.08.2017 | 18,98 | 18,98 | 18,98 | 18,98 | 0,26% | 38,00 |
| 20.07.2017 | 18,93 | 18,93 | 18,93 | 18,93 | 2,88% | 370,00 |
| 09.01.2017 | 18,40 | 18,40 | 18,40 | 18,40 | 36,50% | 762,00 |