192,000€
1,75%
Echtzeit-Aktienkurs Cboe Global Markets Inc.
Bid:
Ask:
Aktienkurse zur Cboe Global Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 190,20 | 192,10 | 189,35 | 191,93 | 0,97% | - |
| 22.01.2025 | 189,45 | 190,58 | 187,45 | 190,08 | 0,44% | - |
| 21.01.2025 | 187,73 | 189,27 | 185,77 | 189,25 | 1,22% | - |
| 20.01.2025 | 188,60 | 188,65 | 186,35 | 186,98 | -1,08% | - |
| 17.01.2025 | 188,70 | 190,77 | 186,30 | 189,02 | 0,29% | - |
| 16.01.2025 | 186,70 | 188,70 | 186,15 | 188,48 | 1,18% | - |
| 15.01.2025 | 188,02 | 188,83 | 181,95 | 186,27 | -0,85% | - |
| 14.01.2025 | 187,90 | 189,85 | 185,77 | 187,88 | -0,29% | - |
| 13.01.2025 | 186,95 | 189,33 | 186,60 | 188,43 | 0,99% | - |
| 10.01.2025 | 187,48 | 190,25 | 186,02 | 186,58 | -0,32% | - |
| 09.01.2025 | 187,13 | 187,33 | 186,90 | 187,18 | 0,15% | - |
| 08.01.2025 | 184,30 | 186,90 | 184,27 | 186,90 | 1,44% | - |
| 07.01.2025 | 184,35 | 189,13 | 182,00 | 184,25 | -0,15% | 106,00 |
| 06.01.2025 | 189,40 | 189,68 | 183,18 | 184,52 | -2,66% | 12,00 |
| 03.01.2025 | 191,30 | 192,48 | 189,18 | 189,58 | -0,99% | 20,00 |
| 02.01.2025 | 188,60 | 191,83 | 188,58 | 191,48 | 2,17% | 40,00 |
| 30.12.2024 | 189,00 | 189,33 | 187,30 | 187,40 | -0,93% | - |
| 27.12.2024 | 188,77 | 189,15 | 187,68 | 189,15 | 2,33% | 172,00 |
| 23.12.2024 | 184,75 | 187,13 | 184,13 | 184,85 | 0,34% | 25,00 |
| 20.12.2024 | 187,23 | 187,83 | 183,68 | 184,23 | -1,96% | - |
| 19.12.2024 | 192,50 | 193,83 | 187,40 | 187,90 | -2,57% | - |
| 18.12.2024 | 188,73 | 193,10 | 186,95 | 192,85 | 1,97% | - |
| 17.12.2024 | 186,30 | 189,23 | 185,48 | 189,13 | 1,49% | - |
| 16.12.2024 | 192,38 | 192,68 | 186,33 | 186,35 | -2,64% | - |
| 13.12.2024 | 190,93 | 191,45 | 188,23 | 191,40 | 0,31% | 200,00 |
| 12.12.2024 | 192,77 | 194,55 | 190,30 | 190,80 | -1,33% | - |
| 11.12.2024 | 192,88 | 195,10 | 191,98 | 193,38 | 0,25% | - |
| 10.12.2024 | 191,10 | 195,33 | 190,93 | 192,90 | 0,80% | 30,00 |
| 09.12.2024 | 193,10 | 193,15 | 189,48 | 191,38 | -0,67% | - |
| 06.12.2024 | 195,85 | 197,52 | 192,23 | 192,68 | -2,36% | 200,00 |
| 05.12.2024 | 201,70 | 203,05 | 196,90 | 197,33 | -2,34% | - |
| 04.12.2024 | 202,55 | 204,25 | 199,83 | 202,05 | -0,10% | - |
| 03.12.2024 | 202,25 | 204,05 | 199,55 | 202,25 | 0,02% | - |
| 02.12.2024 | 204,55 | 209,00 | 202,00 | 202,20 | -0,71% | 230,00 |
| 29.11.2024 | 206,75 | 209,55 | 199,90 | 203,65 | -2,14% | - |
| 28.11.2024 | 206,65 | 213,40 | 206,45 | 208,10 | 0,92% | 148,00 |
| 27.11.2024 | 207,20 | 210,20 | 205,15 | 206,20 | -0,48% | 309,00 |
| 26.11.2024 | 204,05 | 209,90 | 200,70 | 207,20 | 1,79% | - |
| 25.11.2024 | 203,90 | 204,95 | 201,15 | 203,55 | -0,56% | - |
| 22.11.2024 | 201,52 | 204,75 | 200,95 | 204,70 | 1,71% | - |
| 21.11.2024 | 197,93 | 201,50 | 197,93 | 201,25 | 1,62% | - |
| 20.11.2024 | 194,13 | 198,70 | 192,95 | 198,05 | 2,42% | 15,00 |
| 19.11.2024 | 194,68 | 196,40 | 191,60 | 193,38 | -0,60% | - |
| 18.11.2024 | 190,48 | 195,25 | 189,68 | 194,55 | 2,01% | 25,00 |
| 15.11.2024 | 187,90 | 191,13 | 187,45 | 190,73 | 0,99% | - |
| 14.11.2024 | 186,83 | 190,80 | 186,48 | 188,85 | 1,17% | - |
| 13.11.2024 | 187,75 | 188,58 | 185,15 | 186,68 | -0,55% | - |
| 12.11.2024 | 187,95 | 188,90 | 186,45 | 187,70 | 0,08% | - |
| 11.11.2024 | 184,40 | 190,33 | 184,20 | 187,55 | 1,97% | - |
| 08.11.2024 | 185,70 | 187,58 | 183,13 | 183,93 | -0,81% | - |
| 07.11.2024 | 187,35 | 188,93 | 184,38 | 185,43 | -1,05% | - |
| 06.11.2024 | 199,38 | 202,40 | 183,58 | 187,40 | -3,55% | 12,00 |
| 05.11.2024 | 192,75 | 196,88 | 192,08 | 194,30 | 0,73% | 78,00 |
| 04.11.2024 | 192,48 | 193,43 | 190,00 | 192,90 | -0,71% | - |
| 01.11.2024 | 196,40 | 200,70 | 186,93 | 194,27 | 7,50% | - |
| 31.10.2024 | 193,00 | 199,05 | 180,73 | 180,73 | 3,26% | 100,00 |
| 30.10.2024 | 195,90 | 196,77 | 174,98 | 175,02 | -10,40% | - |
| 29.10.2024 | 196,85 | 199,27 | 190,50 | 195,35 | 0,58% | - |
| 28.10.2024 | 197,38 | 199,65 | 194,15 | 194,23 | -1,57% | - |
| 25.10.2024 | 199,38 | 199,43 | 195,63 | 197,33 | -0,62% | - |
| 24.10.2024 | 197,85 | 200,80 | 195,83 | 198,55 | 0,32% | - |
| 23.10.2024 | 197,88 | 199,40 | 195,48 | 197,93 | -0,09% | - |
| 22.10.2024 | 196,43 | 198,33 | 195,65 | 198,10 | 0,80% | - |
| 21.10.2024 | 192,27 | 196,52 | 191,88 | 196,52 | 2,01% | - |
| 18.10.2024 | 193,48 | 194,50 | 192,40 | 192,65 | -0,53% | - |
| 17.10.2024 | 194,18 | 195,20 | 193,13 | 193,68 | -0,19% | - |
| 16.10.2024 | 193,75 | 195,93 | 191,88 | 194,05 | 0,01% | - |
| 15.10.2024 | 189,20 | 194,27 | 188,43 | 194,02 | 2,62% | - |
| 14.10.2024 | 188,43 | 190,35 | 188,00 | 189,08 | 0,41% | - |
| 11.10.2024 | 189,13 | 189,45 | 186,60 | 188,30 | -0,40% | - |
| 10.10.2024 | 188,05 | 189,60 | 187,52 | 189,05 | 0,56% | - |
| 09.10.2024 | 189,20 | 190,90 | 187,10 | 188,00 | -0,61% | - |
| 08.10.2024 | 188,75 | 191,02 | 187,23 | 189,15 | 0,19% | - |
| 07.10.2024 | 191,83 | 193,48 | 188,60 | 188,80 | -1,45% | - |
| 04.10.2024 | 190,55 | 192,93 | 189,88 | 191,58 | 0,49% | - |
| 03.10.2024 | 192,00 | 193,43 | 190,23 | 190,65 | -0,51% | - |
| 02.10.2024 | 189,58 | 191,75 | 187,93 | 191,63 | 1,08% | - |
| 01.10.2024 | 183,38 | 191,08 | 183,35 | 189,58 | 3,41% | - |
| 30.09.2024 | 181,38 | 183,60 | 180,68 | 183,33 | 1,06% | - |
| 27.09.2024 | 183,65 | 184,10 | 181,30 | 181,40 | -0,89% | - |
| 26.09.2024 | 182,10 | 184,48 | 181,02 | 183,02 | 0,27% | - |
| 25.09.2024 | 184,43 | 186,40 | 182,02 | 182,52 | -1,26% | - |
| 24.09.2024 | 188,70 | 188,98 | 182,60 | 184,85 | -2,01% | - |
| 23.09.2024 | 186,15 | 189,30 | 186,08 | 188,65 | 1,56% | - |
| 20.09.2024 | 185,38 | 187,45 | 184,25 | 185,75 | 0,16% | - |
| 19.09.2024 | 189,90 | 191,00 | 184,27 | 185,45 | -2,50% | - |
| 18.09.2024 | 192,52 | 192,58 | 186,43 | 190,20 | -1,21% | - |
| 17.09.2024 | 191,52 | 192,80 | 190,00 | 192,52 | 0,44% | - |
| 16.09.2024 | 188,95 | 191,80 | 188,45 | 191,68 | 1,24% | - |
| 13.09.2024 | 189,35 | 191,05 | 189,02 | 189,33 | -0,12% | - |
| 12.09.2024 | 192,05 | 192,27 | 189,38 | 189,55 | -1,17% | - |
| 11.09.2024 | 189,80 | 192,55 | 188,58 | 191,80 | 0,10% | - |
| 10.09.2024 | 191,35 | 193,35 | 190,08 | 191,60 | 0,04% | - |
| 09.09.2024 | 190,75 | 195,10 | 190,75 | 191,52 | 0,58% | - |
| 06.09.2024 | 189,83 | 191,43 | 188,63 | 190,43 | 0,33% | - |
| 05.09.2024 | 189,80 | 190,25 | 187,70 | 189,80 | -0,03% | - |
| 04.09.2024 | 191,70 | 194,20 | 188,30 | 189,85 | -1,03% | - |
| 03.09.2024 | 185,83 | 192,08 | 184,45 | 191,83 | 3,34% | - |
| 02.09.2024 | 185,93 | 185,93 | 185,55 | 185,63 | -0,17% | - |
| 30.08.2024 | 187,02 | 188,88 | 185,02 | 185,95 | -0,59% | - |