210,600€
3,85%
Echtzeit-Aktienkurs Cboe Global Markets Inc.
Bid:
Ask:
Aktienkurse zur Cboe Global Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 209,35 | 211,95 | 209,00 | 210,15 | 0,43% | - |
| 24.07.2025 | 204,70 | 210,00 | 204,70 | 209,25 | 2,25% | - |
| 23.07.2025 | 205,60 | 207,55 | 203,05 | 204,65 | -0,15% | - |
| 22.07.2025 | 202,35 | 205,20 | 200,95 | 204,95 | 1,28% | - |
| 21.07.2025 | 205,05 | 205,15 | 202,15 | 202,35 | -1,27% | - |
| 18.07.2025 | 204,80 | 205,75 | 202,90 | 204,95 | 0,10% | - |
| 17.07.2025 | 204,15 | 206,10 | 203,55 | 204,75 | 0,54% | - |
| 16.07.2025 | 201,30 | 204,90 | 201,08 | 203,65 | 0,84% | - |
| 15.07.2025 | 202,05 | 204,05 | 200,35 | 201,95 | -0,15% | - |
| 14.07.2025 | 200,95 | 203,75 | 199,52 | 202,25 | 0,60% | - |
| 11.07.2025 | 200,38 | 202,00 | 199,10 | 201,05 | 0,30% | - |
| 10.07.2025 | 197,70 | 200,45 | 197,58 | 200,45 | 1,15% | - |
| 09.07.2025 | 198,60 | 200,48 | 196,48 | 198,18 | -0,20% | - |
| 08.07.2025 | 200,33 | 202,85 | 198,08 | 198,58 | -0,98% | - |
| 07.07.2025 | 195,83 | 200,65 | 195,58 | 200,55 | 2,58% | - |
| 04.07.2025 | 195,85 | 195,88 | 195,40 | 195,50 | -0,58% | - |
| 03.07.2025 | 196,33 | 197,63 | 195,52 | 196,65 | 0,27% | - |
| 02.07.2025 | 196,73 | 198,23 | 193,77 | 196,13 | -0,14% | - |
| 01.07.2025 | 197,73 | 198,20 | 193,33 | 196,40 | -0,62% | - |
| 30.06.2025 | 195,88 | 197,80 | 194,27 | 197,63 | 1,13% | - |
| 27.06.2025 | 193,68 | 196,05 | 191,77 | 195,43 | 1,05% | - |
| 26.06.2025 | 197,30 | 198,08 | 193,08 | 193,40 | -2,20% | - |
| 25.06.2025 | 197,55 | 199,30 | 196,60 | 197,75 | 0,06% | - |
| 24.06.2025 | 198,80 | 200,02 | 195,13 | 197,63 | -0,48% | 274,00 |
| 23.06.2025 | 196,27 | 199,23 | 196,18 | 198,58 | 1,13% | - |
| 20.06.2025 | 197,25 | 200,20 | 195,10 | 196,35 | -0,37% | - |
| 19.06.2025 | 197,85 | 197,93 | 197,05 | 197,08 | -0,52% | - |
| 18.06.2025 | 196,08 | 198,33 | 194,83 | 198,10 | 0,84% | - |
| 17.06.2025 | 194,02 | 196,88 | 193,55 | 196,45 | 1,13% | - |
| 16.06.2025 | 195,50 | 195,83 | 193,35 | 194,25 | -0,72% | - |
| 13.06.2025 | 194,90 | 198,23 | 193,77 | 195,65 | 0,10% | - |
| 12.06.2025 | 193,35 | 195,55 | 191,45 | 195,45 | 0,75% | - |
| 11.06.2025 | 193,38 | 194,20 | 192,02 | 194,00 | 0,31% | - |
| 10.06.2025 | 192,60 | 193,77 | 191,02 | 193,40 | 0,73% | 20,00 |
| 09.06.2025 | 195,00 | 196,13 | 191,30 | 192,00 | -1,77% | - |
| 06.06.2025 | 194,85 | 196,93 | 194,33 | 195,45 | 0,50% | - |
| 05.06.2025 | 196,43 | 197,00 | 194,05 | 194,48 | -0,93% | - |
| 04.06.2025 | 200,15 | 200,77 | 196,02 | 196,30 | -1,87% | - |
| 03.06.2025 | 201,95 | 202,95 | 197,88 | 200,05 | -0,79% | - |
| 02.06.2025 | 201,20 | 202,50 | 199,68 | 201,65 | -0,12% | - |
| 30.05.2025 | 200,00 | 203,10 | 199,55 | 201,90 | 1,06% | - |
| 29.05.2025 | 201,20 | 203,95 | 197,88 | 199,77 | -0,31% | - |
| 28.05.2025 | 204,20 | 204,95 | 199,58 | 200,40 | -1,74% | - |
| 27.05.2025 | 204,55 | 207,20 | 201,20 | 203,95 | -0,37% | - |
| 26.05.2025 | 203,80 | 204,90 | 203,75 | 204,70 | 0,42% | - |
| 23.05.2025 | 201,70 | 204,65 | 200,02 | 203,85 | 0,67% | - |
| 22.05.2025 | 201,58 | 203,30 | 199,95 | 202,50 | 0,37% | - |
| 21.05.2025 | 199,25 | 201,95 | 198,15 | 201,75 | 0,70% | - |
| 20.05.2025 | 199,05 | 200,40 | 197,80 | 200,35 | 0,39% | - |
| 19.05.2025 | 196,75 | 199,63 | 194,40 | 199,58 | 0,74% | 30,00 |
| 16.05.2025 | 195,38 | 199,25 | 194,63 | 198,10 | 1,17% | - |
| 15.05.2025 | 190,35 | 195,90 | 189,80 | 195,80 | 2,62% | - |
| 14.05.2025 | 196,90 | 197,05 | 190,55 | 190,80 | -3,10% | - |
| 13.05.2025 | 198,85 | 200,05 | 196,38 | 196,90 | -1,28% | - |
| 12.05.2025 | 207,90 | 210,35 | 194,33 | 199,45 | -3,11% | - |
| 09.05.2025 | 202,55 | 205,85 | 201,25 | 205,85 | 0,66% | - |
| 08.05.2025 | 207,80 | 209,45 | 203,45 | 204,50 | -1,28% | - |
| 07.05.2025 | 205,35 | 208,35 | 204,40 | 207,15 | 1,20% | - |
| 06.05.2025 | 204,50 | 206,05 | 202,25 | 204,70 | -0,17% | - |
| 05.05.2025 | 199,45 | 205,85 | 197,38 | 205,05 | 5,64% | - |
| 02.05.2025 | 194,10 | 194,10 | 194,10 | 194,10 | 0,10% | - |
| 30.04.2025 | 188,75 | 193,90 | 188,75 | 193,90 | 2,32% | - |
| 29.04.2025 | 184,75 | 189,50 | 184,75 | 189,50 | 2,07% | - |
| 28.04.2025 | 185,65 | 185,65 | 185,65 | 185,65 | -0,75% | - |
| 25.04.2025 | 186,65 | 187,05 | 186,05 | 187,05 | 0,21% | - |
| 24.04.2025 | 184,35 | 186,70 | 184,35 | 186,65 | 0,86% | - |
| 23.04.2025 | 189,30 | 189,30 | 184,90 | 185,05 | -0,51% | - |
| 22.04.2025 | 186,00 | 186,00 | 186,00 | 186,00 | -2,82% | - |
| 17.04.2025 | 191,50 | 191,50 | 191,40 | 191,40 | 0,53% | - |
| 16.04.2025 | 189,05 | 190,40 | 189,05 | 190,40 | -1,01% | - |
| 15.04.2025 | 189,30 | 192,35 | 189,30 | 192,35 | 0,76% | - |
| 14.04.2025 | 188,10 | 190,90 | 188,10 | 190,90 | 0,79% | - |
| 11.04.2025 | 187,05 | 189,40 | 187,05 | 189,40 | 1,91% | - |
| 10.04.2025 | 185,55 | 185,85 | 185,55 | 185,85 | -0,91% | 30,00 |
| 09.04.2025 | 187,55 | 187,55 | 187,55 | 187,55 | -1,24% | - |
| 08.04.2025 | 189,90 | 189,90 | 189,10 | 189,90 | 0,42% | - |
| 07.04.2025 | 194,00 | 194,00 | 185,40 | 189,10 | -3,40% | 51,00 |
| 04.04.2025 | 201,80 | 202,40 | 195,75 | 195,75 | -5,21% | - |
| 03.04.2025 | 203,50 | 210,20 | 201,10 | 206,50 | -0,48% | 104,00 |
| 02.04.2025 | 206,90 | 209,10 | 206,80 | 207,50 | 0,19% | - |
| 01.04.2025 | 207,40 | 207,40 | 206,80 | 207,10 | -0,48% | - |
| 31.03.2025 | 203,60 | 208,80 | 203,60 | 208,10 | 2,82% | - |
| 28.03.2025 | 202,40 | 202,40 | 202,40 | 202,40 | 1,00% | - |
| 27.03.2025 | 200,40 | 200,40 | 200,40 | 200,40 | 1,62% | - |
| 26.03.2025 | 197,20 | 197,20 | 197,20 | 197,20 | -0,53% | - |
| 24.03.2025 | 198,25 | 198,25 | 198,25 | 198,25 | -1,22% | - |
| 21.03.2025 | 200,70 | 200,70 | 200,70 | 200,70 | 0,90% | - |
| 20.03.2025 | 198,90 | 198,90 | 198,90 | 198,90 | -0,33% | - |
| 19.03.2025 | 199,55 | 199,55 | 199,55 | 199,55 | 0,68% | - |
| 18.03.2025 | 196,10 | 198,90 | 196,10 | 198,20 | 1,72% | - |
| 17.03.2025 | 194,85 | 194,85 | 194,85 | 194,85 | -1,09% | - |
| 15.03.2025 | 197,75 | 197,75 | 196,25 | 197,00 | -0,58% | - |
| 13.03.2025 | 190,25 | 198,15 | 190,25 | 198,15 | 3,91% | 114,00 |
| 12.03.2025 | 192,05 | 192,05 | 188,65 | 190,70 | -2,23% | - |
| 11.03.2025 | 194,35 | 195,05 | 193,90 | 195,05 | -3,15% | 10,00 |
| 10.03.2025 | 196,00 | 201,40 | 196,00 | 201,40 | 1,41% | 5,00 |
| 07.03.2025 | 195,65 | 198,60 | 195,65 | 198,60 | 0,33% | 10,00 |
| 06.03.2025 | 195,25 | 198,35 | 195,25 | 197,95 | 0,76% | - |
| 05.03.2025 | 196,45 | 196,45 | 196,45 | 196,45 | -1,23% | - |
| 04.03.2025 | 203,40 | 203,40 | 198,90 | 198,90 | -3,12% | - |