46,300€
0,43%
Echtzeit-Aktienkurs CNO Financial Group
Bid:
Ask:
Aktienkurse zur CNO Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 45,80 | 46,30 | 45,60 | 46,10 | 0,00% | - |
| 08.07.2026 | 46,20 | 46,50 | 45,70 | 46,10 | -1,28% | - |
| 07.07.2026 | 46,10 | 46,90 | 46,10 | 46,70 | 1,30% | - |
| 06.07.2026 | 45,90 | 46,50 | 45,80 | 46,10 | 0,44% | - |
| 03.07.2026 | 45,90 | 45,90 | 45,70 | 45,90 | 1,10% | - |
| 02.07.2026 | 45,60 | 46,10 | 45,00 | 45,40 | -0,22% | - |
| 01.07.2026 | 44,60 | 45,70 | 44,50 | 45,50 | 0,44% | - |
| 30.06.2026 | 45,80 | 45,90 | 45,30 | 45,30 | 0,00% | - |
| 29.06.2026 | 46,20 | 46,40 | 45,30 | 45,30 | -0,44% | - |
| 26.06.2026 | 45,60 | 45,70 | 45,40 | 45,50 | -0,44% | - |
| 25.06.2026 | 45,90 | 46,70 | 45,50 | 45,70 | -2,14% | - |
| 24.06.2026 | 46,40 | 46,70 | 46,00 | 46,70 | 1,30% | - |
| 23.06.2026 | 44,80 | 46,30 | 44,70 | 46,10 | 1,77% | - |
| 22.06.2026 | 44,30 | 45,60 | 44,30 | 45,30 | 3,90% | - |
| 11.06.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 3,32% | 554,00 |
| 10.06.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 6,57% | 166,00 |
| 02.06.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 5,32% | 5,00 |
| 04.05.2026 | 38,40 | 38,40 | 37,60 | 37,60 | 1,62% | 2,00 |
| 02.03.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | 2,00 |
| 19.02.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | 1.983,00 |
| 18.02.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 2,25% | 270,00 |
| 09.02.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | 47,00 |
| 05.02.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | 1,00 |
| 02.02.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -2,73% | 1,00 |
| 16.01.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | 1,00 |
| 15.01.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | 1,00 |
| 30.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | 30,00 |
| 18.12.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 2,78% | 198,00 |
| 15.12.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 4,65% | 433,00 |
| 18.11.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -2,82% | 150,00 |
| 14.11.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 30,00 |
| 05.11.2025 | 35,80 | 35,80 | 35,40 | 35,40 | -1,12% | 59,00 |
| 04.11.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 4,68% | 50,00 |
| 03.11.2025 | 35,00 | 35,00 | 34,20 | 34,20 | -1,16% | 51,00 |
| 28.10.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | 30,00 |
| 27.10.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | 50,00 |
| 23.10.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | 50,00 |
| 15.10.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | 150,00 |
| 10.10.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | 4,00 |
| 26.09.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 4,94% | 3,00 |
| 18.08.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | 1,00 |
| 14.08.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | 65,00 |
| 11.08.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | 1,00 |
| 07.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 3,27% | 30,00 |
| 04.08.2025 | 30,60 | 31,00 | 30,60 | 30,60 | -4,97% | 5,00 |
| 01.08.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | 1,00 |
| 28.07.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | 1,00 |
| 21.07.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 3,82% | 1,00 |
| 14.07.2025 | 31,60 | 31,60 | 31,20 | 31,40 | -4,85% | 32,00 |
| 07.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | 1,00 |
| 30.06.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | 1,00 |
| 27.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 1,00 |
| 23.06.2025 | 33,00 | 33,00 | 32,60 | 32,60 | 2,52% | 4,00 |
| 19.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | 14,00 |
| 16.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -3,57% | 1,00 |
| 09.06.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 3,70% | 1,00 |
| 02.06.2025 | 33,00 | 33,00 | 32,40 | 32,40 | -2,41% | 4,00 |
| 26.05.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -4,60% | 1,00 |
| 20.05.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | 3,00 |
| 19.05.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | 1,00 |
| 16.05.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | 3,00 |
| 12.05.2025 | 35,00 | 35,00 | 34,40 | 34,40 | 1,78% | 4,00 |
| 05.05.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 3,05% | 1,00 |
| 02.05.2025 | 33,00 | 33,00 | 32,80 | 32,80 | -0,61% | 161,00 |
| 30.04.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -6,78% | 45,00 |
| 28.04.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 7,93% | 1,00 |
| 22.04.2025 | 33,40 | 33,40 | 32,80 | 32,80 | -1,80% | 4,00 |
| 17.04.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | 346,00 |
| 14.04.2025 | 33,60 | 33,80 | 33,40 | 33,80 | 4,32% | 5,00 |
| 11.04.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -3,57% | 1,00 |
| 10.04.2025 | 35,80 | 36,20 | 33,60 | 33,60 | -6,67% | 7,00 |
| 09.04.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -2,17% | 1,00 |
| 03.04.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -5,15% | 1,00 |
| 01.04.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | 1,00 |
| 28.03.2025 | 38,60 | 38,60 | 38,00 | 38,00 | -4,04% | 4,00 |
| 27.03.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | 1,00 |
| 26.03.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 2,08% | 1,00 |
| 20.03.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 3,78% | 1,00 |
| 17.03.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -8,42% | 1,00 |
| 03.03.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 6,88% | 1,00 |
| 04.02.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -3,08% | 1,00 |
| 03.02.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 7,14% | 1,00 |
| 03.01.2025 | 35,80 | 36,40 | 35,80 | 36,40 | 0,55% | 102,00 |
| 02.01.2025 | 35,80 | 36,20 | 35,80 | 36,20 | 1,69% | 2,00 |
| 23.12.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 2,89% | 1,00 |
| 18.12.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -9,90% | 100,00 |
| 02.12.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 3,78% | 1,00 |
| 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 |