194,500€
0,78%
Echtzeit-Aktienkurs Cboe Global Markets Inc.
Bid:
Ask:
Aktienkurse zur Cboe Global Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 192,90 | 196,93 | 190,75 | 194,08 | 0,56% | 24,00 |
| 04.11.2024 | 192,73 | 193,85 | 189,98 | 193,00 | -0,22% | 17,00 |
| 01.11.2024 | 195,38 | 199,58 | 187,18 | 193,43 | -0,97% | 14,00 |
| 31.10.2024 | 192,68 | 198,38 | 191,73 | 195,33 | 1,07% | 78,00 |
| 30.10.2024 | 195,83 | 197,13 | 193,10 | 193,25 | -1,45% | - |
| 29.10.2024 | 196,77 | 199,27 | 196,10 | 196,10 | -0,36% | - |
| 28.10.2024 | 198,30 | 198,30 | 195,00 | 196,80 | -0,19% | 45,00 |
| 25.10.2024 | 199,43 | 200,90 | 195,63 | 197,18 | -0,60% | 90,00 |
| 24.10.2024 | 197,55 | 200,70 | 195,83 | 198,38 | 0,08% | 46,00 |
| 23.10.2024 | 197,30 | 199,88 | 195,45 | 198,23 | 0,24% | 97,00 |
| 22.10.2024 | 196,00 | 198,85 | 195,13 | 197,75 | 0,65% | 106,00 |
| 21.10.2024 | 192,05 | 196,50 | 190,85 | 196,48 | 1,95% | 44,00 |
| 18.10.2024 | 193,23 | 194,58 | 192,35 | 192,73 | -0,52% | - |
| 17.10.2024 | 193,93 | 195,68 | 193,13 | 193,73 | -0,36% | - |
| 16.10.2024 | 193,15 | 195,93 | 191,30 | 194,43 | 0,53% | 6,00 |
| 15.10.2024 | 188,80 | 194,33 | 187,05 | 193,40 | 2,34% | 18,00 |
| 14.10.2024 | 188,45 | 190,35 | 187,85 | 188,98 | 0,16% | - |
| 11.10.2024 | 189,05 | 189,45 | 186,60 | 188,68 | -0,09% | 53,00 |
| 10.10.2024 | 188,25 | 189,60 | 187,50 | 188,85 | 0,45% | - |
| 09.10.2024 | 188,88 | 190,95 | 187,10 | 188,00 | -0,70% | - |
| 08.10.2024 | 188,77 | 191,00 | 187,23 | 189,33 | 0,19% | - |
| 07.10.2024 | 191,90 | 193,48 | 188,60 | 188,98 | -1,27% | 3,00 |
| 04.10.2024 | 190,70 | 193,25 | 189,88 | 191,40 | -0,42% | - |
| 03.10.2024 | 191,75 | 193,27 | 189,30 | 192,20 | 0,42% | 49,00 |
| 02.10.2024 | 189,23 | 191,40 | 187,25 | 191,40 | 0,90% | 1,00 |
| 01.10.2024 | 183,75 | 191,10 | 183,73 | 189,70 | 3,44% | 46,00 |
| 30.09.2024 | 181,38 | 183,43 | 180,60 | 183,40 | 0,80% | 156,00 |
| 27.09.2024 | 184,23 | 184,58 | 181,30 | 181,95 | -0,33% | 27,00 |
| 26.09.2024 | 182,43 | 184,48 | 180,60 | 182,55 | 0,01% | 8,00 |
| 25.09.2024 | 184,77 | 186,35 | 182,00 | 182,52 | -1,30% | 50,00 |
| 24.09.2024 | 188,48 | 190,10 | 184,90 | 184,93 | -1,99% | 21,00 |
| 23.09.2024 | 186,80 | 189,30 | 185,90 | 188,68 | 0,95% | 22,00 |
| 20.09.2024 | 185,23 | 187,45 | 184,20 | 186,90 | 0,85% | - |
| 19.09.2024 | 190,48 | 191,52 | 184,27 | 185,33 | -2,37% | 32,00 |
| 18.09.2024 | 192,35 | 194,20 | 186,43 | 189,83 | -1,09% | 5,00 |
| 17.09.2024 | 190,98 | 192,80 | 189,45 | 191,93 | 0,44% | 33,00 |
| 16.09.2024 | 188,88 | 191,80 | 186,75 | 191,08 | 0,99% | 29,00 |
| 13.09.2024 | 189,18 | 191,08 | 187,60 | 189,20 | -0,37% | 5,00 |
| 12.09.2024 | 192,63 | 192,95 | 189,35 | 189,90 | -1,21% | 53,00 |
| 11.09.2024 | 190,90 | 192,70 | 188,55 | 192,23 | 0,33% | 50,00 |
| 10.09.2024 | 191,13 | 193,35 | 189,35 | 191,60 | 0,09% | 50,00 |
| 09.09.2024 | 191,13 | 195,05 | 190,30 | 191,43 | 0,38% | 24,00 |
| 06.09.2024 | 189,55 | 191,40 | 188,38 | 190,70 | 0,87% | 65,00 |
| 05.09.2024 | 189,83 | 190,23 | 187,68 | 189,05 | -0,50% | 23,00 |
| 04.09.2024 | 191,75 | 194,20 | 188,27 | 190,00 | -0,52% | 29,00 |
| 03.09.2024 | 185,50 | 191,00 | 184,65 | 191,00 | 2,90% | 65,00 |
| 02.09.2024 | 185,85 | 187,25 | 185,08 | 185,63 | -0,05% | 2,00 |
| 30.08.2024 | 186,55 | 188,93 | 185,00 | 185,73 | -0,71% | 16,00 |
| 29.08.2024 | 188,23 | 190,95 | 186,27 | 187,05 | -0,41% | 8,00 |
| 28.08.2024 | 189,68 | 190,52 | 187,45 | 187,83 | -1,01% | 15,00 |
| 27.08.2024 | 190,83 | 193,48 | 189,00 | 189,75 | -0,62% | 2,00 |
| 26.08.2024 | 187,40 | 191,83 | 187,38 | 190,93 | 1,89% | 3,00 |
| 23.08.2024 | 188,93 | 191,35 | 184,95 | 187,38 | -0,86% | 112,00 |
| 22.08.2024 | 185,68 | 189,80 | 184,98 | 189,00 | 1,96% | - |
| 21.08.2024 | 185,45 | 186,27 | 183,80 | 185,38 | 0,23% | 26,00 |
| 20.08.2024 | 184,73 | 185,08 | 183,30 | 184,95 | 0,34% | - |
| 19.08.2024 | 184,15 | 185,70 | 182,75 | 184,33 | -0,12% | 21,00 |
| 16.08.2024 | 183,33 | 186,00 | 182,38 | 184,55 | 0,87% | 309,00 |
| 15.08.2024 | 187,52 | 190,27 | 182,60 | 182,95 | -2,14% | 70,00 |
| 14.08.2024 | 184,08 | 186,95 | 182,05 | 186,95 | 2,02% | 114,00 |
| 13.08.2024 | 186,52 | 187,13 | 181,75 | 183,25 | -1,58% | 422,00 |
| 12.08.2024 | 184,70 | 186,70 | 183,50 | 186,20 | 0,36% | 270,00 |
| 09.08.2024 | 187,08 | 188,20 | 184,80 | 185,52 | -0,80% | 338,00 |
| 08.08.2024 | 184,58 | 188,60 | 183,93 | 187,02 | 0,93% | 145,00 |
| 07.08.2024 | 181,98 | 186,38 | 178,08 | 185,30 | 2,15% | 176,00 |
| 06.08.2024 | 181,27 | 181,98 | 178,75 | 181,40 | 1,21% | 73,00 |
| 05.08.2024 | 175,58 | 183,75 | 170,55 | 179,23 | 1,03% | 175,00 |
| 02.08.2024 | 170,88 | 177,50 | 168,55 | 177,40 | 3,26% | 20,00 |
| 01.08.2024 | 169,98 | 172,77 | 167,95 | 171,80 | 1,21% | 3,00 |
| 31.07.2024 | 172,83 | 173,73 | 168,43 | 169,75 | -1,78% | - |
| 30.07.2024 | 171,40 | 173,48 | 170,35 | 172,83 | 1,01% | 21,00 |
| 29.07.2024 | 172,38 | 173,27 | 170,80 | 171,10 | -0,44% | 10,00 |
| 26.07.2024 | 172,77 | 173,75 | 171,60 | 171,85 | -0,56% | - |
| 25.07.2024 | 171,08 | 174,30 | 169,13 | 172,83 | 1,62% | 30,00 |
| 24.07.2024 | 168,48 | 170,08 | 167,73 | 170,08 | 0,67% | 7,00 |
| 23.07.2024 | 170,63 | 172,50 | 168,75 | 168,95 | -1,54% | 2,00 |
| 22.07.2024 | 169,68 | 171,75 | 168,95 | 171,60 | 0,84% | - |
| 19.07.2024 | 169,02 | 170,27 | 168,02 | 170,18 | 0,87% | 45,00 |
| 18.07.2024 | 165,13 | 169,27 | 163,83 | 168,70 | 2,30% | 5,00 |
| 17.07.2024 | 158,48 | 164,90 | 157,33 | 164,90 | 3,73% | - |
| 16.07.2024 | 158,63 | 160,90 | 157,75 | 158,98 | 0,25% | - |
| 15.07.2024 | 155,98 | 159,25 | 155,95 | 158,58 | 1,62% | 2,00 |
| 12.07.2024 | 156,48 | 156,80 | 155,33 | 156,05 | -0,53% | 31,00 |
| 11.07.2024 | 156,23 | 157,15 | 154,58 | 156,88 | 0,06% | 161,00 |
| 10.07.2024 | 155,73 | 156,80 | 154,95 | 156,77 | 0,85% | 89,00 |
| 09.07.2024 | 156,08 | 156,73 | 154,38 | 155,45 | -0,06% | - |
| 08.07.2024 | 156,38 | 157,23 | 155,55 | 155,55 | -0,48% | 44,00 |
| 05.07.2024 | 157,83 | 157,93 | 155,45 | 156,30 | -0,97% | - |
| 04.07.2024 | 158,18 | 158,52 | 157,83 | 157,83 | -0,35% | - |
| 03.07.2024 | 159,48 | 159,60 | 156,65 | 158,38 | -0,36% | - |
| 02.07.2024 | 160,13 | 160,55 | 158,73 | 158,95 | -0,72% | 5,00 |
| 01.07.2024 | 159,18 | 160,30 | 158,68 | 160,10 | 0,87% | 53,00 |
| 28.06.2024 | 159,08 | 160,83 | 158,38 | 158,73 | -0,25% | 30,00 |
| 27.06.2024 | 158,77 | 159,63 | 158,00 | 159,13 | 0,39% | 78,00 |
| 26.06.2024 | 157,88 | 159,83 | 157,10 | 158,50 | 0,36% | 15,00 |
| 25.06.2024 | 159,77 | 160,75 | 157,33 | 157,93 | -1,24% | 71,00 |
| 24.06.2024 | 163,02 | 163,50 | 159,90 | 159,90 | -1,34% | 63,00 |
| 21.06.2024 | 160,88 | 162,08 | 158,83 | 162,08 | 0,98% | 26,00 |
| 20.06.2024 | 157,58 | 160,83 | 155,08 | 160,50 | 2,00% | 105,00 |
| 19.06.2024 | 157,63 | 157,80 | 157,23 | 157,35 | -0,13% | - |