208,050€
-0,31%
Echtzeit-Aktienkurs Cboe Global Markets Inc.
Bid:
Ask:
Aktienkurse zur Cboe Global Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 208,20 | 210,50 | 207,85 | 208,15 | -0,26% | 18,00 |
| 01.04.2025 | 208,60 | 211,10 | 206,55 | 208,70 | -0,12% | 239,00 |
| 31.03.2025 | 205,45 | 210,70 | 203,60 | 208,95 | 1,73% | 281,00 |
| 28.03.2025 | 203,90 | 205,80 | 202,60 | 205,40 | 0,69% | 156,00 |
| 27.03.2025 | 201,85 | 204,70 | 200,08 | 204,00 | 1,15% | - |
| 26.03.2025 | 198,60 | 202,80 | 198,08 | 201,68 | 1,57% | 40,00 |
| 25.03.2025 | 197,65 | 200,08 | 196,25 | 198,55 | 0,44% | 148,00 |
| 24.03.2025 | 199,85 | 201,40 | 196,83 | 197,68 | -0,64% | 47,00 |
| 21.03.2025 | 202,35 | 205,65 | 198,58 | 198,95 | -1,49% | 58,00 |
| 20.03.2025 | 200,43 | 202,80 | 198,93 | 201,95 | 1,04% | 3,00 |
| 19.03.2025 | 201,05 | 202,20 | 199,30 | 199,88 | -0,36% | - |
| 18.03.2025 | 197,60 | 201,05 | 195,65 | 200,60 | 1,40% | 41,00 |
| 17.03.2025 | 195,58 | 200,70 | 194,98 | 197,83 | 0,69% | 16,00 |
| 14.03.2025 | 199,58 | 199,75 | 195,52 | 196,48 | -0,93% | 63,00 |
| 13.03.2025 | 191,73 | 199,20 | 189,95 | 198,33 | 3,50% | 267,00 |
| 12.03.2025 | 193,25 | 194,38 | 186,45 | 191,63 | -0,70% | 33,00 |
| 11.03.2025 | 201,58 | 202,50 | 192,98 | 192,98 | -4,37% | 64,00 |
| 10.03.2025 | 195,85 | 202,25 | 193,75 | 201,80 | 2,31% | 174,00 |
| 07.03.2025 | 196,90 | 201,20 | 194,25 | 197,25 | -0,35% | 160,00 |
| 06.03.2025 | 196,60 | 199,70 | 192,95 | 197,95 | 0,29% | 158,00 |
| 05.03.2025 | 199,85 | 199,88 | 195,52 | 197,38 | -0,85% | 25,00 |
| 04.03.2025 | 205,40 | 206,80 | 198,80 | 199,08 | -3,01% | 74,00 |
| 03.03.2025 | 202,80 | 205,55 | 200,50 | 205,25 | 0,74% | 54,00 |
| 28.02.2025 | 199,45 | 203,80 | 199,43 | 203,75 | 1,95% | - |
| 27.02.2025 | 195,70 | 201,15 | 195,15 | 199,85 | 2,06% | 20,00 |
| 26.02.2025 | 198,68 | 198,98 | 194,95 | 195,83 | -1,24% | 68,00 |
| 25.02.2025 | 201,13 | 203,30 | 198,27 | 198,27 | -1,50% | 39,00 |
| 24.02.2025 | 201,35 | 203,45 | 200,45 | 201,30 | -0,12% | 162,00 |
| 21.02.2025 | 199,13 | 201,80 | 198,05 | 201,55 | 1,27% | 210,00 |
| 20.02.2025 | 201,30 | 201,33 | 197,68 | 199,02 | -1,47% | 79,00 |
| 19.02.2025 | 198,13 | 202,30 | 197,85 | 202,00 | 2,25% | 22,00 |
| 18.02.2025 | 192,73 | 197,60 | 190,60 | 197,55 | 2,70% | 74,00 |
| 17.02.2025 | 193,85 | 195,05 | 190,15 | 192,35 | -0,36% | 115,00 |
| 14.02.2025 | 199,35 | 199,68 | 192,55 | 193,05 | -3,12% | 56,00 |
| 13.02.2025 | 203,60 | 204,70 | 198,77 | 199,27 | -2,53% | 22,00 |
| 12.02.2025 | 200,73 | 205,25 | 197,65 | 204,45 | 2,29% | 81,00 |
| 11.02.2025 | 203,00 | 204,80 | 194,30 | 199,88 | -1,88% | 55,00 |
| 10.02.2025 | 205,15 | 210,00 | 203,40 | 203,70 | -0,42% | 90,00 |
| 07.02.2025 | 200,33 | 205,95 | 195,98 | 204,55 | 2,49% | 42,00 |
| 06.02.2025 | 200,75 | 204,40 | 199,58 | 199,58 | -0,66% | 65,00 |
| 05.02.2025 | 200,73 | 202,30 | 198,25 | 200,90 | -0,69% | 352,00 |
| 04.02.2025 | 203,65 | 203,70 | 201,05 | 202,30 | -0,59% | 19,00 |
| 03.02.2025 | 196,55 | 205,05 | 194,75 | 203,50 | 3,12% | 79,00 |
| 31.01.2025 | 198,55 | 199,52 | 197,05 | 197,35 | -0,38% | 1,00 |
| 30.01.2025 | 196,23 | 198,50 | 194,73 | 198,10 | 1,15% | 21,00 |
| 29.01.2025 | 195,02 | 197,70 | 193,80 | 195,85 | 0,53% | 27,00 |
| 28.01.2025 | 195,85 | 198,00 | 194,73 | 194,83 | -0,35% | 62,00 |
| 27.01.2025 | 190,40 | 195,75 | 188,52 | 195,50 | 2,60% | 471,00 |
| 24.01.2025 | 192,70 | 192,90 | 188,30 | 190,55 | -1,50% | 170,00 |
| 23.01.2025 | 189,88 | 193,90 | 189,35 | 193,45 | 1,63% | 22,00 |
| 22.01.2025 | 189,48 | 191,25 | 187,45 | 190,35 | 0,61% | 111,00 |
| 21.01.2025 | 188,27 | 189,23 | 185,77 | 189,20 | 0,88% | 86,00 |
| 20.01.2025 | 189,02 | 189,18 | 186,48 | 187,55 | -1,26% | 125,00 |
| 17.01.2025 | 188,73 | 190,77 | 187,00 | 189,95 | 0,81% | 10,00 |
| 16.01.2025 | 187,20 | 188,90 | 184,60 | 188,43 | 0,82% | 186,00 |
| 15.01.2025 | 187,95 | 191,95 | 181,93 | 186,90 | -0,57% | 90,00 |
| 14.01.2025 | 188,30 | 189,85 | 185,80 | 187,98 | -0,21% | 68,00 |
| 13.01.2025 | 186,65 | 189,35 | 186,05 | 188,38 | 0,84% | 52,00 |
| 10.01.2025 | 187,08 | 190,13 | 185,70 | 186,80 | -0,03% | 67,00 |
| 09.01.2025 | 186,80 | 187,15 | 184,95 | 186,85 | 0,23% | 6,00 |
| 08.01.2025 | 184,65 | 186,55 | 184,27 | 186,43 | 1,26% | 64,00 |
| 07.01.2025 | 184,27 | 189,23 | 181,85 | 184,10 | -0,09% | 102,00 |
| 06.01.2025 | 189,27 | 189,68 | 182,90 | 184,27 | -2,63% | 207,00 |
| 03.01.2025 | 191,48 | 192,48 | 189,18 | 189,25 | -1,02% | 58,00 |
| 02.01.2025 | 188,88 | 191,95 | 188,73 | 191,20 | 2,10% | 68,00 |
| 30.12.2024 | 188,58 | 190,60 | 186,75 | 187,27 | -0,83% | 165,00 |
| 27.12.2024 | 188,68 | 190,20 | 187,05 | 188,85 | 1,89% | 372,00 |
| 23.12.2024 | 185,48 | 187,10 | 184,05 | 185,35 | 0,73% | 216,00 |
| 20.12.2024 | 186,80 | 187,83 | 183,58 | 184,00 | -1,89% | 140,00 |
| 19.12.2024 | 192,90 | 195,00 | 187,55 | 187,55 | -2,81% | 108,00 |
| 18.12.2024 | 186,90 | 193,05 | 186,90 | 192,98 | 2,12% | 263,00 |
| 17.12.2024 | 187,75 | 189,30 | 183,90 | 188,98 | 1,25% | 72,00 |
| 16.12.2024 | 192,60 | 193,70 | 186,38 | 186,65 | -2,43% | 330,00 |
| 13.12.2024 | 191,02 | 192,60 | 188,15 | 191,30 | 0,21% | 163,00 |
| 12.12.2024 | 192,33 | 194,55 | 190,30 | 190,90 | -1,02% | 254,00 |
| 11.12.2024 | 192,85 | 195,10 | 191,98 | 192,88 | 0,01% | 275,00 |
| 10.12.2024 | 190,88 | 195,40 | 190,55 | 192,85 | 0,81% | 134,00 |
| 09.12.2024 | 193,30 | 194,95 | 189,48 | 191,30 | -1,02% | 290,00 |
| 06.12.2024 | 197,10 | 199,05 | 192,23 | 193,27 | -1,85% | 1.080,00 |
| 05.12.2024 | 201,90 | 203,30 | 196,90 | 196,93 | -2,51% | 72,00 |
| 04.12.2024 | 202,70 | 204,50 | 199,83 | 202,00 | -0,02% | 211,00 |
| 03.12.2024 | 201,83 | 204,05 | 199,52 | 202,05 | -0,05% | 223,00 |
| 02.12.2024 | 206,70 | 209,60 | 202,00 | 202,15 | -1,63% | 2.093,00 |
| 29.11.2024 | 207,45 | 210,50 | 204,50 | 205,50 | -1,18% | 4.591,00 |
| 28.11.2024 | 208,80 | 213,45 | 206,80 | 207,95 | 0,70% | 3.076,00 |
| 27.11.2024 | 207,45 | 211,20 | 205,30 | 206,50 | -0,72% | 2.315,00 |
| 26.11.2024 | 204,50 | 209,90 | 200,45 | 208,00 | 1,94% | 159,00 |
| 25.11.2024 | 204,60 | 207,30 | 201,15 | 204,05 | -0,24% | 9,00 |
| 22.11.2024 | 201,60 | 204,65 | 199,33 | 204,55 | 1,61% | 118,00 |
| 21.11.2024 | 197,70 | 201,45 | 197,35 | 201,30 | 1,63% | - |
| 20.11.2024 | 194,08 | 198,70 | 192,77 | 198,08 | 2,35% | 35,00 |
| 19.11.2024 | 194,35 | 196,43 | 191,58 | 193,52 | -0,05% | 77,00 |
| 18.11.2024 | 190,52 | 193,70 | 188,00 | 193,63 | 1,32% | 28,00 |
| 15.11.2024 | 187,27 | 191,10 | 185,05 | 191,10 | 1,20% | 12,00 |
| 14.11.2024 | 186,38 | 190,80 | 186,35 | 188,83 | 1,31% | 70,00 |
| 13.11.2024 | 187,35 | 189,20 | 185,15 | 186,38 | -0,57% | 35,00 |
| 12.11.2024 | 187,95 | 189,80 | 186,38 | 187,45 | -0,11% | 80,00 |
| 11.11.2024 | 184,65 | 190,35 | 184,43 | 187,65 | 1,82% | 31,00 |
| 08.11.2024 | 185,48 | 187,58 | 183,25 | 184,30 | -0,63% | 60,00 |
| 07.11.2024 | 187,75 | 189,25 | 184,43 | 185,48 | -1,00% | 39,00 |