195,475€
0,50%
Echtzeit-Aktienkurs Cboe Global Markets
Bid:
Ask:
Aktienkurse zur Cboe Global Markets Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.02.2025 | 197,00 | 197,00 | 197,00 | 197,00 | 1,05% | 20,00 |
| 26.02.2025 | 195,60 | 195,60 | 194,95 | 194,95 | -1,24% | 68,00 |
| 25.02.2025 | 199,40 | 202,90 | 197,40 | 197,40 | -1,84% | 59,00 |
| 24.02.2025 | 202,90 | 202,90 | 200,60 | 201,10 | 1,44% | 162,00 |
| 21.02.2025 | 198,25 | 198,25 | 198,25 | 198,25 | -0,55% | 210,00 |
| 20.02.2025 | 199,95 | 199,95 | 198,75 | 199,35 | -1,41% | 79,00 |
| 19.02.2025 | 202,00 | 202,20 | 201,40 | 202,20 | 2,33% | 22,00 |
| 18.02.2025 | 190,60 | 197,60 | 190,60 | 197,60 | 1,86% | 74,00 |
| 17.02.2025 | 195,05 | 195,05 | 190,15 | 194,00 | -0,08% | 115,00 |
| 14.02.2025 | 196,45 | 197,95 | 194,15 | 194,15 | -3,60% | 56,00 |
| 13.02.2025 | 201,20 | 201,40 | 201,20 | 201,40 | -1,13% | 22,00 |
| 12.02.2025 | 198,80 | 203,90 | 197,65 | 203,70 | 2,31% | 81,00 |
| 11.02.2025 | 204,80 | 204,80 | 196,00 | 199,10 | -2,88% | 55,00 |
| 10.02.2025 | 203,40 | 208,00 | 203,40 | 205,00 | 0,84% | 90,00 |
| 07.02.2025 | 202,00 | 205,40 | 201,20 | 203,30 | 0,89% | 42,00 |
| 06.02.2025 | 203,00 | 204,40 | 201,50 | 201,50 | 0,35% | 65,00 |
| 05.02.2025 | 198,45 | 200,80 | 198,25 | 200,80 | -0,99% | 352,00 |
| 04.02.2025 | 202,00 | 203,50 | 202,00 | 202,80 | -0,44% | 19,00 |
| 03.02.2025 | 194,75 | 204,90 | 194,75 | 203,70 | 2,65% | 79,00 |
| 31.01.2025 | 198,45 | 198,45 | 198,45 | 198,45 | 0,08% | 1,00 |
| 30.01.2025 | 198,50 | 198,50 | 198,30 | 198,30 | 1,28% | 21,00 |
| 29.01.2025 | 197,70 | 197,70 | 193,80 | 195,80 | 0,18% | 27,00 |
| 28.01.2025 | 196,55 | 196,70 | 195,35 | 195,45 | -0,15% | 62,00 |
| 27.01.2025 | 191,50 | 195,75 | 191,50 | 195,75 | 2,70% | 471,00 |
| 24.01.2025 | 190,75 | 192,70 | 188,30 | 190,60 | 0,55% | 170,00 |
| 23.01.2025 | 192,00 | 192,00 | 189,55 | 189,55 | -0,34% | 22,00 |
| 22.01.2025 | 191,25 | 191,25 | 187,65 | 190,20 | 2,29% | 111,00 |
| 21.01.2025 | 186,65 | 187,50 | 185,95 | 185,95 | -1,51% | 86,00 |
| 20.01.2025 | 187,00 | 188,80 | 186,55 | 188,80 | 0,91% | 125,00 |
| 17.01.2025 | 190,70 | 190,70 | 187,00 | 187,10 | -0,21% | 10,00 |
| 16.01.2025 | 185,20 | 188,90 | 184,60 | 187,50 | 0,78% | 186,00 |
| 15.01.2025 | 189,65 | 191,95 | 184,00 | 186,05 | -1,69% | 90,00 |
| 14.01.2025 | 186,45 | 189,25 | 186,45 | 189,25 | 0,21% | 68,00 |
| 13.01.2025 | 188,80 | 188,90 | 188,80 | 188,85 | 0,13% | 52,00 |
| 10.01.2025 | 188,50 | 189,70 | 185,70 | 188,60 | 1,97% | 67,00 |