208,350€
0,60%
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 | 208,60 | 208,75 | 208,30 | 208,35 | -0,14% | - |
| 01.04.2025 | 209,05 | 210,15 | 206,55 | 208,65 | -0,24% | - |
| 31.03.2025 | 205,40 | 210,70 | 205,05 | 209,15 | 2,00% | - |
| 28.03.2025 | 204,00 | 205,85 | 203,20 | 205,05 | 4,23% | - |
| 27.03.2025 | 201,95 | 204,70 | 196,73 | 196,73 | 0,96% | - |
| 26.03.2025 | 198,75 | 203,15 | 194,75 | 194,85 | -2,89% | - |
| 25.03.2025 | 197,65 | 202,95 | 196,48 | 200,65 | -0,12% | - |
| 24.03.2025 | 199,58 | 201,35 | 195,90 | 200,90 | 1,04% | - |
| 21.03.2025 | 202,30 | 205,85 | 196,45 | 198,83 | -1,43% | - |
| 20.03.2025 | 200,20 | 203,80 | 198,93 | 201,70 | -0,66% | - |
| 19.03.2025 | 201,13 | 203,10 | 199,25 | 203,05 | 2,97% | - |
| 18.03.2025 | 197,65 | 203,10 | 196,18 | 197,20 | -0,98% | - |
| 17.03.2025 | 196,00 | 200,48 | 195,18 | 199,15 | 2,10% | - |
| 14.03.2025 | 199,27 | 199,38 | 192,25 | 195,05 | 0,09% | - |
| 13.03.2025 | 191,77 | 201,43 | 191,45 | 194,88 | -1,12% | 456,00 |
| 12.03.2025 | 193,45 | 197,08 | 186,52 | 197,08 | 2,90% | - |
| 11.03.2025 | 201,48 | 202,45 | 188,55 | 191,52 | -4,63% | 30,00 |
| 10.03.2025 | 196,98 | 202,15 | 194,23 | 200,83 | 1,55% | 20,00 |
| 07.03.2025 | 197,23 | 201,20 | 195,70 | 197,75 | -0,14% | 10,00 |
| 06.03.2025 | 196,90 | 199,73 | 194,80 | 198,02 | 0,43% | - |
| 05.03.2025 | 199,00 | 199,10 | 195,58 | 197,18 | -0,97% | - |
| 04.03.2025 | 205,20 | 206,80 | 198,80 | 199,10 | -3,00% | - |
| 03.03.2025 | 203,00 | 205,55 | 201,10 | 205,25 | 0,76% | - |
| 28.02.2025 | 200,15 | 203,80 | 199,77 | 203,70 | 1,79% | - |
| 27.02.2025 | 195,70 | 201,20 | 195,43 | 200,13 | 2,25% | - |
| 26.02.2025 | 198,20 | 198,55 | 195,05 | 195,73 | -1,06% | - |
| 25.02.2025 | 201,23 | 203,30 | 197,68 | 197,83 | -1,80% | - |
| 24.02.2025 | 200,95 | 203,45 | 200,45 | 201,45 | -0,07% | - |
| 21.02.2025 | 199,13 | 201,80 | 198,05 | 201,60 | 1,37% | - |
| 20.02.2025 | 201,75 | 201,75 | 197,77 | 198,88 | -1,47% | - |
| 19.02.2025 | 197,88 | 202,30 | 197,88 | 201,85 | 1,93% | - |
| 18.02.2025 | 193,18 | 198,08 | 192,85 | 198,02 | 2,71% | - |
| 17.02.2025 | 193,65 | 193,80 | 192,55 | 192,80 | -0,05% | 40,00 |
| 14.02.2025 | 199,10 | 199,65 | 192,55 | 192,90 | -2,97% | - |
| 13.02.2025 | 201,70 | 204,70 | 198,77 | 198,80 | -2,64% | - |
| 12.02.2025 | 200,08 | 205,25 | 199,52 | 204,20 | 2,09% | - |
| 11.02.2025 | 203,45 | 203,55 | 194,50 | 200,02 | -1,78% | - |
| 10.02.2025 | 204,75 | 210,00 | 203,45 | 203,65 | -0,34% | - |
| 07.02.2025 | 199,70 | 205,95 | 195,98 | 204,35 | 2,60% | - |
| 06.02.2025 | 199,00 | 203,60 | 199,00 | 199,18 | -0,69% | - |
| 05.02.2025 | 201,45 | 202,30 | 199,10 | 200,55 | -0,62% | - |
| 04.02.2025 | 203,65 | 203,70 | 201,20 | 201,80 | -0,96% | - |
| 03.02.2025 | 198,35 | 204,85 | 197,73 | 203,75 | 3,27% | - |
| 31.01.2025 | 198,38 | 199,50 | 197,05 | 197,30 | -0,47% | 10,00 |
| 30.01.2025 | 195,88 | 198,43 | 194,83 | 198,23 | 1,19% | - |
| 29.01.2025 | 195,15 | 196,25 | 194,23 | 195,90 | 0,33% | 30,00 |
| 28.01.2025 | 196,35 | 198,02 | 194,75 | 195,25 | -0,31% | - |
| 27.01.2025 | 190,68 | 195,85 | 189,02 | 195,85 | 2,78% | - |
| 24.01.2025 | 192,63 | 192,77 | 190,00 | 190,55 | -1,45% | - |
| 23.01.2025 | 190,20 | 193,88 | 189,35 | 193,35 | 1,72% | - |
| 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% | - |