271,300€
0,93%
Echtzeit-Aktienkurs Cboe Global Markets Inc.
Bid:
Ask:
Aktienkurse zur Cboe Global Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 270,40 | 272,70 | 266,80 | 271,70 | 1,08% | 82,00 |
| 26.08.2026 | 264,60 | 268,90 | 262,00 | 268,80 | 1,51% | 48,00 |
| 25.08.2026 | 264,80 | 266,20 | 260,10 | 264,80 | 0,15% | 1,00 |
| 24.08.2026 | 256,80 | 265,50 | 256,60 | 264,40 | 2,68% | 83,00 |
| 21.08.2026 | 251,70 | 259,20 | 249,60 | 257,50 | 2,26% | 39,00 |
| 20.08.2026 | 240,70 | 254,50 | 238,70 | 251,80 | 4,66% | 22,00 |
| 19.08.2026 | 251,70 | 253,40 | 234,80 | 240,60 | -5,46% | 39,00 |
| 18.08.2026 | 253,60 | 259,50 | 250,80 | 254,50 | -0,24% | 31,00 |
| 17.08.2026 | 255,90 | 258,00 | 253,00 | 255,10 | -0,23% | 85,00 |
| 14.08.2026 | 254,00 | 256,40 | 252,80 | 255,70 | 0,47% | 10,00 |
| 13.08.2026 | 252,90 | 255,70 | 252,00 | 254,50 | 1,43% | 55,00 |
| 12.08.2026 | 245,20 | 251,40 | 242,60 | 250,90 | 3,21% | 10,00 |
| 11.08.2026 | 247,10 | 248,80 | 242,70 | 243,10 | -1,58% | 15,00 |
| 10.08.2026 | 248,50 | 254,00 | 246,20 | 247,00 | 0,08% | 61,00 |
| 07.08.2026 | 248,10 | 251,50 | 246,00 | 246,80 | -0,56% | 22,00 |
| 06.08.2026 | 247,00 | 252,20 | 242,40 | 248,20 | 0,49% | 35,00 |
| 05.08.2026 | 253,40 | 253,40 | 246,90 | 247,00 | -2,02% | 111,00 |
| 04.08.2026 | 259,60 | 259,90 | 250,60 | 252,10 | -2,89% | 52,00 |
| 03.08.2026 | 270,50 | 274,20 | 254,20 | 259,60 | -3,46% | 253,00 |
| 31.07.2026 | 266,00 | 269,10 | 251,50 | 268,90 | 3,18% | 4,00 |
| 30.07.2026 | 269,20 | 271,80 | 259,30 | 260,60 | -3,09% | 49,00 |
| 29.07.2026 | 259,30 | 271,10 | 258,00 | 268,90 | 2,91% | 66,00 |
| 28.07.2026 | 253,30 | 262,90 | 253,20 | 261,30 | 2,83% | 6,00 |
| 27.07.2026 | 252,40 | 255,30 | 243,70 | 254,10 | 1,03% | 42,00 |
| 24.07.2026 | 250,00 | 251,60 | 247,40 | 251,50 | 0,56% | 17,00 |
| 23.07.2026 | 246,10 | 255,90 | 244,40 | 250,10 | 1,09% | 7,00 |
| 22.07.2026 | 240,10 | 254,80 | 237,40 | 247,40 | 2,87% | 75,00 |
| 21.07.2026 | 245,00 | 247,00 | 239,80 | 240,50 | -1,23% | 6,00 |
| 20.07.2026 | 239,00 | 244,80 | 237,10 | 243,50 | 0,83% | 94,00 |
| 17.07.2026 | 240,90 | 248,10 | 238,40 | 241,50 | -0,25% | 28,00 |
| 16.07.2026 | 241,70 | 247,20 | 239,20 | 242,10 | 0,75% | 1.110,00 |
| 15.07.2026 | 240,90 | 243,50 | 239,10 | 240,30 | -0,04% | 65,00 |
| 14.07.2026 | 243,50 | 245,40 | 236,90 | 240,40 | -1,11% | 39,00 |
| 13.07.2026 | 233,80 | 246,50 | 232,80 | 243,10 | 3,49% | 72,00 |
| 10.07.2026 | 233,70 | 236,80 | 230,70 | 234,90 | 0,77% | 17,00 |
| 09.07.2026 | 232,80 | 234,60 | 226,70 | 233,10 | -1,02% | 4,00 |
| 08.07.2026 | 226,20 | 237,50 | 223,80 | 235,50 | 3,20% | 251,00 |
| 07.07.2026 | 213,70 | 228,40 | 211,00 | 228,20 | 6,94% | 336,00 |
| 06.07.2026 | 215,60 | 220,80 | 211,70 | 213,40 | -1,43% | 209,00 |
| 03.07.2026 | 218,40 | 220,00 | 213,80 | 216,50 | -0,73% | 118,00 |
| 02.07.2026 | 217,70 | 222,10 | 214,60 | 218,10 | -0,05% | 97,00 |
| 01.07.2026 | 212,10 | 221,10 | 210,20 | 218,20 | 3,02% | 51,00 |
| 30.06.2026 | 203,60 | 212,30 | 201,10 | 211,80 | 4,85% | 234,00 |
| 29.06.2026 | 214,80 | 216,10 | 198,70 | 202,00 | -5,39% | 809,00 |
| 26.06.2026 | 213,80 | 215,80 | 211,30 | 213,50 | 0,00% | 190,00 |
| 25.06.2026 | 221,00 | 223,80 | 212,90 | 213,50 | -4,90% | 189,00 |
| 24.06.2026 | 223,00 | 233,10 | 223,00 | 224,50 | -0,80% | 248,00 |
| 23.06.2026 | 222,10 | 232,40 | 216,00 | 226,30 | 0,94% | 1.164,00 |
| 22.06.2026 | 220,60 | 226,60 | 217,20 | 224,20 | 1,54% | 211,00 |
| 19.06.2026 | 217,00 | 222,00 | 214,60 | 220,80 | 0,82% | 231,00 |
| 18.06.2026 | 223,70 | 225,10 | 215,20 | 219,00 | -0,90% | 656,00 |
| 17.06.2026 | 229,20 | 231,60 | 214,60 | 221,00 | -4,00% | 4.061,00 |
| 16.06.2026 | 255,00 | 255,00 | 229,30 | 230,20 | -8,36% | 444,00 |
| 15.06.2026 | 257,20 | 259,60 | 246,50 | 251,20 | -2,07% | 225,00 |
| 12.06.2026 | 255,90 | 257,50 | 251,50 | 256,50 | -0,47% | 5,00 |
| 11.06.2026 | 261,70 | 265,90 | 257,30 | 257,70 | -0,19% | - |
| 10.06.2026 | 250,90 | 258,90 | 244,30 | 258,20 | 2,95% | 165,00 |
| 09.06.2026 | 243,50 | 250,90 | 238,80 | 250,80 | 4,11% | 254,00 |
| 08.06.2026 | 244,40 | 247,60 | 237,60 | 240,90 | -1,79% | 140,00 |
| 05.06.2026 | 244,90 | 249,30 | 242,60 | 245,30 | -0,04% | 45,00 |
| 04.06.2026 | 245,30 | 249,20 | 243,20 | 245,40 | 0,25% | 37,00 |
| 03.06.2026 | 238,80 | 250,50 | 236,40 | 244,80 | 3,55% | 298,00 |
| 02.06.2026 | 258,30 | 261,20 | 232,10 | 236,40 | -9,60% | 678,00 |
| 01.06.2026 | 287,10 | 289,40 | 261,10 | 261,50 | -8,21% | 634,00 |
| 29.05.2026 | 292,40 | 297,50 | 281,10 | 284,90 | -3,42% | 64,00 |
| 28.05.2026 | 299,50 | 301,10 | 294,40 | 295,00 | -1,96% | 20,00 |
| 27.05.2026 | 304,70 | 308,20 | 299,30 | 300,90 | -1,76% | 88,00 |
| 26.05.2026 | 311,30 | 311,30 | 304,00 | 306,30 | -1,00% | 31,00 |
| 25.05.2026 | 310,80 | 312,80 | 308,60 | 309,40 | 0,62% | 47,00 |
| 22.05.2026 | 300,00 | 311,40 | 298,80 | 307,50 | 1,25% | 106,00 |
| 21.05.2026 | 311,90 | 313,70 | 302,70 | 303,70 | -2,32% | 127,00 |
| 20.05.2026 | 312,90 | 318,10 | 310,40 | 310,90 | -1,14% | 141,00 |
| 19.05.2026 | 314,00 | 319,40 | 314,00 | 314,50 | -0,41% | 50,00 |
| 18.05.2026 | 310,20 | 317,80 | 308,00 | 315,80 | 1,38% | 469,00 |
| 15.05.2026 | 307,20 | 313,70 | 305,20 | 311,50 | 1,01% | 34,00 |
| 14.05.2026 | 314,00 | 321,20 | 308,40 | 308,40 | -1,63% | 100,00 |
| 13.05.2026 | 303,60 | 313,70 | 301,70 | 313,50 | 3,84% | 143,00 |
| 12.05.2026 | 297,20 | 303,10 | 294,60 | 301,90 | 1,92% | 31,00 |
| 11.05.2026 | 296,10 | 298,60 | 288,60 | 296,20 | 0,03% | 1.332,00 |
| 08.05.2026 | 289,10 | 296,20 | 285,00 | 296,10 | 3,10% | 50,00 |
| 07.05.2026 | 294,70 | 295,00 | 284,20 | 287,20 | -1,95% | 15,00 |
| 06.05.2026 | 294,30 | 297,20 | 284,80 | 292,90 | -0,41% | 167,00 |
| 05.05.2026 | 290,60 | 296,10 | 287,80 | 294,10 | 1,98% | 101,00 |
| 04.05.2026 | 280,00 | 291,10 | 278,10 | 288,40 | 12,92% | 255,00 |
| 30.04.2026 | 261,10 | 262,90 | 255,20 | 255,40 | -2,26% | 50,00 |
| 29.04.2026 | 260,00 | 263,20 | 259,10 | 261,30 | 0,65% | 161,00 |
| 28.04.2026 | 254,60 | 260,50 | 254,10 | 259,60 | 1,21% | 31,00 |
| 27.04.2026 | 259,10 | 259,40 | 255,40 | 256,50 | -1,00% | 260,00 |
| 24.04.2026 | 257,40 | 259,70 | 254,40 | 259,10 | 0,23% | - |
| 23.04.2026 | 253,10 | 258,90 | 252,60 | 258,50 | 1,77% | 59,00 |
| 22.04.2026 | 255,90 | 259,50 | 250,80 | 254,00 | -0,66% | 52,00 |
| 21.04.2026 | 259,20 | 261,30 | 255,10 | 255,70 | -1,16% | 40,00 |
| 20.04.2026 | 253,70 | 260,70 | 253,30 | 258,70 | 1,17% | 51,00 |
| 17.04.2026 | 262,70 | 263,80 | 253,70 | 255,70 | -2,55% | 42,00 |
| 16.04.2026 | 258,80 | 262,90 | 258,10 | 262,40 | 1,78% | 39,00 |
| 15.04.2026 | 255,00 | 259,20 | 252,60 | 257,80 | 1,02% | 68,00 |
| 14.04.2026 | 255,10 | 256,00 | 250,00 | 255,20 | 0,31% | 30,00 |
| 13.04.2026 | 251,50 | 255,80 | 251,40 | 254,40 | 0,91% | 66,00 |
| 10.04.2026 | 252,10 | 254,40 | 249,80 | 252,10 | -0,12% | 41,00 |
| 09.04.2026 | 254,30 | 255,90 | 251,00 | 252,40 | -0,63% | 152,00 |