193,500€
-0,41%
Echtzeit-Aktienkurs Cboe Global Markets Inc.
Bid:
Ask:
Aktienkurse zur Cboe Global Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.03.2025 | 201,30 | 205,30 | 201,30 | 205,30 | 3,24% | - |
| 28.02.2025 | 198,85 | 198,85 | 198,85 | 198,85 | 0,00% | - |
| 27.02.2025 | 194,55 | 198,85 | 194,55 | 198,85 | 1,48% | - |
| 26.02.2025 | 196,50 | 196,50 | 195,95 | 195,95 | -2,56% | - |
| 24.02.2025 | 199,55 | 201,10 | 199,55 | 201,10 | 0,25% | - |
| 21.02.2025 | 197,35 | 200,60 | 197,35 | 200,60 | 0,48% | - |
| 20.02.2025 | 200,20 | 200,20 | 199,15 | 199,65 | -0,97% | - |
| 19.02.2025 | 196,20 | 201,70 | 196,20 | 201,60 | 2,67% | - |
| 18.02.2025 | 191,80 | 196,40 | 191,80 | 196,35 | 2,59% | - |
| 17.02.2025 | 192,70 | 194,00 | 191,40 | 191,40 | -2,92% | 10,00 |
| 14.02.2025 | 197,40 | 197,40 | 197,15 | 197,15 | -0,83% | - |
| 13.02.2025 | 201,70 | 201,70 | 198,80 | 198,80 | -2,36% | - |
| 12.02.2025 | 198,25 | 203,60 | 198,25 | 203,60 | 1,44% | - |
| 11.02.2025 | 201,80 | 201,80 | 200,70 | 200,70 | -1,33% | - |
| 10.02.2025 | 203,40 | 203,40 | 203,40 | 203,40 | -0,83% | - |
| 07.02.2025 | 198,35 | 205,10 | 198,35 | 205,10 | 2,35% | - |
| 06.02.2025 | 199,00 | 201,10 | 199,00 | 200,40 | -0,05% | - |
| 05.02.2025 | 200,10 | 200,70 | 200,10 | 200,50 | -0,45% | - |
| 04.02.2025 | 202,10 | 202,20 | 201,40 | 201,40 | -0,35% | - |
| 03.02.2025 | 198,15 | 203,00 | 198,15 | 202,10 | 2,36% | - |
| 31.01.2025 | 196,65 | 198,00 | 196,65 | 197,45 | 0,10% | 5,00 |
| 30.01.2025 | 194,25 | 197,25 | 194,25 | 197,25 | 0,95% | - |
| 29.01.2025 | 193,45 | 195,65 | 193,45 | 195,40 | -0,15% | 15,00 |
| 28.01.2025 | 195,15 | 195,70 | 195,15 | 195,70 | 2,46% | - |
| 24.01.2025 | 191,00 | 191,00 | 191,00 | 191,00 | -0,80% | - |
| 23.01.2025 | 188,65 | 192,55 | 188,65 | 192,55 | 2,04% | - |
| 22.01.2025 | 187,85 | 188,70 | 187,85 | 188,70 | 0,88% | - |
| 21.01.2025 | 186,45 | 187,05 | 185,55 | 187,05 | 0,00% | - |
| 20.01.2025 | 187,05 | 187,05 | 187,05 | 187,05 | 0,08% | - |
| 17.01.2025 | 187,10 | 187,10 | 186,90 | 186,90 | 0,75% | - |
| 16.01.2025 | 185,50 | 185,50 | 185,50 | 185,50 | -0,67% | - |
| 15.01.2025 | 186,45 | 186,75 | 186,45 | 186,75 | -0,66% | - |
| 14.01.2025 | 186,35 | 188,00 | 185,65 | 188,00 | -0,45% | - |
| 13.01.2025 | 185,45 | 188,85 | 185,45 | 188,85 | 1,37% | - |
| 10.01.2025 | 186,00 | 186,30 | 186,00 | 186,30 | 0,35% | - |