35,300€
0,86%
Echtzeit-Aktienkurs CNO Financial Group Inc.
Bid:
Ask:
Aktienkurse zur CNO Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 35,30 | 35,70 | 34,50 | 35,00 | 8,70% | - |
| 06.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 22.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 09.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -8,52% | - |
| 08.11.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -3,30% | - |
| 07.11.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 7,69% | - |
| 06.11.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 4,32% | - |
| 05.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 3,18% | - |
| 30.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 28.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 25.10.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 24.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 23.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 22.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -3,03% | - |
| 17.10.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
| 16.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | - |
| 14.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 3,27% | - |
| 08.10.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 5,52% | - |
| 13.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 12.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 11.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -6,49% | - |
| 05.09.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 2,67% | - |
| 28.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 27.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 26.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 2,74% | - |
| 23.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 20.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 4,23% | - |
| 07.08.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 06.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 05.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -5,88% | - |
| 02.08.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -3,16% | - |
| 01.08.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 31.07.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 12,14% | - |
| 24.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 23.07.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | - |
| 22.07.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 19.07.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 17.07.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | - |
| 16.07.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 15.07.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | - |
| 10.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 09.07.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 08.07.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 05.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 03.05.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 02.05.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 30.04.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 29.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 25.04.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 24.04.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 23.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 22.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 19.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 17.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 15.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 12.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 11.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 08.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 05.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 04.04.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 03.04.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 02.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 28.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 27.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 26.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 25.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 22.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 21.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 20.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 19.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 18.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 13.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 12.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 11.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 08.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 07.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 06.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 05.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 04.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 29.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 28.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 26.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 23.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 22.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 21.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 20.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 19.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 16.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 15.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 14.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 13.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 12.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 09.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 08.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 07.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 06.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 05.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 02.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | - |
| 01.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 31.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |