210,500€
0,74%
Echtzeit-Aktienkurs Cboe Global Markets Inc.
Bid:
Ask:
Aktienkurse zur Cboe Global Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 209,35 | 211,95 | 207,30 | 210,15 | 0,57% | 89,00 |
| 24.07.2025 | 204,60 | 210,00 | 204,20 | 208,95 | 2,13% | 69,00 |
| 23.07.2025 | 206,10 | 207,55 | 203,45 | 204,60 | -0,22% | 5,00 |
| 22.07.2025 | 202,10 | 205,10 | 200,95 | 205,05 | 1,33% | - |
| 21.07.2025 | 205,50 | 207,40 | 201,80 | 202,35 | -1,44% | 82,00 |
| 18.07.2025 | 205,10 | 205,75 | 203,05 | 205,30 | 0,29% | - |
| 17.07.2025 | 204,10 | 206,90 | 203,80 | 204,70 | 0,42% | 87,00 |
| 16.07.2025 | 200,95 | 205,00 | 200,43 | 203,85 | 1,07% | 5,00 |
| 15.07.2025 | 202,60 | 204,40 | 200,35 | 201,70 | -0,27% | 1,00 |
| 14.07.2025 | 200,20 | 203,75 | 198,45 | 202,25 | 0,52% | 29,00 |
| 11.07.2025 | 199,95 | 202,00 | 199,02 | 201,20 | 0,47% | - |
| 10.07.2025 | 197,35 | 200,30 | 197,05 | 200,25 | 1,12% | 35,00 |
| 09.07.2025 | 198,33 | 199,73 | 196,50 | 198,02 | -0,26% | 8,00 |
| 08.07.2025 | 200,52 | 204,00 | 198,08 | 198,55 | -0,95% | 1.874,00 |
| 07.07.2025 | 195,40 | 200,45 | 195,30 | 200,45 | 2,89% | 17,00 |
| 04.07.2025 | 195,58 | 195,58 | 194,68 | 194,83 | -0,93% | - |
| 03.07.2025 | 196,27 | 197,95 | 195,50 | 196,65 | 0,27% | - |
| 02.07.2025 | 197,20 | 198,23 | 194,08 | 196,13 | -0,18% | - |
| 01.07.2025 | 197,60 | 198,02 | 193,27 | 196,48 | -0,59% | 4,00 |
| 30.06.2025 | 196,60 | 197,73 | 194,27 | 197,65 | 1,15% | 125,00 |
| 27.06.2025 | 193,85 | 196,02 | 192,70 | 195,40 | 1,03% | 33,00 |
| 26.06.2025 | 197,50 | 199,30 | 193,15 | 193,40 | -2,25% | 76,00 |
| 25.06.2025 | 197,45 | 198,30 | 195,75 | 197,85 | 0,15% | 64,00 |
| 24.06.2025 | 199,75 | 200,93 | 195,13 | 197,55 | -0,52% | 25,00 |
| 23.06.2025 | 195,98 | 199,23 | 195,83 | 198,58 | 1,16% | 1,00 |
| 20.06.2025 | 197,10 | 200,13 | 195,10 | 196,30 | 0,01% | - |
| 19.06.2025 | 197,55 | 197,60 | 196,18 | 196,27 | -0,92% | - |
| 18.06.2025 | 196,20 | 198,33 | 194,77 | 198,10 | 0,85% | 21,00 |
| 17.06.2025 | 193,73 | 196,88 | 193,30 | 196,43 | 1,15% | 11,00 |
| 16.06.2025 | 195,77 | 196,52 | 193,35 | 194,20 | -0,82% | 38,00 |
| 13.06.2025 | 193,65 | 198,23 | 193,50 | 195,80 | 0,24% | 12,00 |
| 12.06.2025 | 193,40 | 195,55 | 191,33 | 195,33 | 0,67% | 6,00 |
| 11.06.2025 | 193,00 | 194,20 | 191,15 | 194,02 | 0,32% | 24,00 |
| 10.06.2025 | 192,60 | 193,80 | 191,02 | 193,40 | 0,79% | 52,00 |
| 09.06.2025 | 194,65 | 196,80 | 191,40 | 191,88 | -1,83% | 46,00 |
| 06.06.2025 | 195,38 | 197,95 | 194,33 | 195,45 | 0,49% | 168,00 |
| 05.06.2025 | 196,43 | 198,35 | 194,02 | 194,50 | -0,89% | 184,00 |
| 04.06.2025 | 200,02 | 201,30 | 196,02 | 196,25 | -1,90% | 110,00 |
| 03.06.2025 | 201,90 | 202,95 | 197,93 | 200,05 | -1,01% | 177,00 |
| 02.06.2025 | 201,15 | 202,45 | 199,65 | 202,10 | 0,02% | 36,00 |
| 30.05.2025 | 199,93 | 203,10 | 198,63 | 202,05 | 1,20% | 9,00 |
| 29.05.2025 | 201,25 | 203,95 | 197,80 | 199,65 | -0,26% | - |
| 28.05.2025 | 204,10 | 206,80 | 199,58 | 200,18 | -1,92% | 85,00 |
| 27.05.2025 | 205,35 | 207,50 | 201,20 | 204,10 | -0,68% | 39,00 |
| 26.05.2025 | 204,80 | 205,55 | 204,75 | 205,50 | 0,81% | - |
| 23.05.2025 | 201,52 | 204,30 | 198,30 | 203,85 | 0,64% | 32,00 |
| 22.05.2025 | 201,73 | 203,30 | 199,98 | 202,55 | 0,50% | 25,00 |
| 21.05.2025 | 198,63 | 201,55 | 198,05 | 201,55 | 0,69% | 170,00 |
| 20.05.2025 | 198,65 | 200,30 | 197,15 | 200,18 | 0,43% | 10,00 |
| 19.05.2025 | 195,70 | 199,63 | 192,20 | 199,33 | 0,55% | 247,00 |
| 16.05.2025 | 195,20 | 199,25 | 194,43 | 198,23 | 1,38% | 125,00 |
| 15.05.2025 | 190,18 | 195,85 | 189,77 | 195,52 | 2,32% | 2,00 |
| 14.05.2025 | 197,15 | 197,48 | 190,55 | 191,10 | -2,86% | 52,00 |
| 13.05.2025 | 198,25 | 200,00 | 196,35 | 196,73 | -1,42% | 55,00 |
| 12.05.2025 | 209,60 | 214,95 | 194,25 | 199,55 | -2,78% | 63,00 |
| 09.05.2025 | 202,35 | 205,80 | 201,30 | 205,25 | 0,86% | 66,00 |
| 08.05.2025 | 208,00 | 209,40 | 203,50 | 203,50 | -1,90% | 12,00 |
| 07.05.2025 | 206,20 | 208,50 | 204,10 | 207,45 | 1,12% | 18,00 |
| 06.05.2025 | 203,90 | 206,05 | 202,25 | 205,15 | -0,02% | 160,00 |
| 05.05.2025 | 198,55 | 205,85 | 195,90 | 205,20 | 2,96% | 35,00 |
| 02.05.2025 | 196,95 | 199,30 | 193,80 | 199,30 | 3,16% | 57,00 |
| 30.04.2025 | 190,10 | 193,20 | 190,10 | 193,20 | 4,66% | 110,00 |
| 29.04.2025 | 184,60 | 184,60 | 184,60 | 184,60 | -0,40% | 20,00 |
| 25.04.2025 | 189,75 | 189,75 | 184,95 | 185,35 | -0,54% | 53,00 |
| 24.04.2025 | 184,25 | 186,55 | 182,70 | 186,35 | 0,70% | 32,00 |
| 23.04.2025 | 192,65 | 192,65 | 185,05 | 185,05 | -1,31% | 168,00 |
| 22.04.2025 | 187,35 | 187,50 | 187,35 | 187,50 | -2,34% | 79,00 |
| 17.04.2025 | 192,00 | 192,00 | 192,00 | 192,00 | -0,34% | 1,00 |
| 15.04.2025 | 193,80 | 193,80 | 190,85 | 192,65 | 0,47% | 18,00 |
| 14.04.2025 | 190,30 | 191,75 | 190,30 | 191,75 | 3,26% | 110,00 |
| 11.04.2025 | 190,35 | 190,35 | 185,70 | 185,70 | 1,53% | 22,00 |
| 10.04.2025 | 187,05 | 189,40 | 182,90 | 182,90 | -1,90% | 107,00 |
| 09.04.2025 | 185,05 | 188,55 | 182,20 | 186,45 | -2,07% | 88,00 |
| 08.04.2025 | 193,75 | 195,85 | 190,00 | 190,40 | 0,21% | 396,00 |
| 07.04.2025 | 190,40 | 192,55 | 185,55 | 190,00 | -4,69% | 264,00 |
| 04.04.2025 | 205,20 | 206,70 | 198,05 | 199,35 | -5,39% | 471,00 |
| 03.04.2025 | 205,60 | 210,70 | 199,00 | 210,70 | 0,19% | 822,00 |
| 02.04.2025 | 210,50 | 210,50 | 209,60 | 210,30 | 0,96% | 113,00 |
| 01.04.2025 | 211,10 | 211,10 | 206,70 | 208,30 | 0,39% | 239,00 |
| 31.03.2025 | 203,40 | 210,70 | 203,30 | 207,50 | 1,57% | 281,00 |
| 28.03.2025 | 202,60 | 204,30 | 202,60 | 204,30 | 1,64% | 156,00 |
| 27.03.2025 | 201,00 | 201,00 | 201,00 | 201,00 | -0,30% | 10,00 |
| 26.03.2025 | 199,45 | 201,60 | 199,45 | 201,60 | 1,10% | 40,00 |
| 25.03.2025 | 196,25 | 199,85 | 196,25 | 199,40 | 1,73% | 148,00 |
| 24.03.2025 | 201,40 | 201,40 | 196,00 | 196,00 | -2,78% | 72,00 |
| 21.03.2025 | 202,60 | 202,60 | 201,60 | 201,60 | 0,55% | 58,00 |
| 20.03.2025 | 200,50 | 200,50 | 200,50 | 200,50 | 0,00% | 3,00 |
| 19.03.2025 | 200,50 | 200,50 | 200,50 | 200,50 | 0,63% | 5,00 |
| 18.03.2025 | 195,65 | 199,25 | 195,65 | 199,25 | 0,53% | 41,00 |
| 17.03.2025 | 197,00 | 200,50 | 197,00 | 198,20 | 0,97% | 16,00 |
| 14.03.2025 | 195,95 | 196,90 | 195,95 | 196,30 | -0,86% | 63,00 |
| 13.03.2025 | 189,95 | 198,00 | 189,95 | 198,00 | 6,19% | 267,00 |
| 12.03.2025 | 193,00 | 193,00 | 186,45 | 186,45 | -4,38% | 33,00 |
| 11.03.2025 | 200,10 | 202,50 | 195,00 | 195,00 | -3,23% | 64,00 |
| 10.03.2025 | 201,00 | 201,80 | 199,15 | 201,50 | 2,05% | 174,00 |
| 07.03.2025 | 198,35 | 199,50 | 194,25 | 197,45 | -0,43% | 160,00 |
| 06.03.2025 | 192,95 | 198,30 | 192,95 | 198,30 | -0,75% | 158,00 |
| 05.03.2025 | 196,75 | 199,80 | 196,75 | 199,80 | -2,39% | 25,00 |
| 04.03.2025 | 202,70 | 206,50 | 200,90 | 204,70 | -0,20% | 74,00 |
| 03.03.2025 | 200,90 | 205,10 | 200,50 | 205,10 | 4,11% | 54,00 |