210,250€
0,02%
Echtzeit-Aktienkurs Cboe Global Markets Inc.
Bid:
Ask:
Aktienkurse zur Cboe Global Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 209,35 | 209,95 | 209,25 | 209,70 | -0,24% | - |
| 13.10.2025 | 212,45 | 214,95 | 208,45 | 210,20 | -0,61% | - |
| 10.10.2025 | 208,30 | 212,15 | 206,95 | 211,50 | 1,59% | - |
| 09.10.2025 | 207,10 | 208,95 | 206,45 | 208,20 | 0,87% | 20,00 |
| 08.10.2025 | 207,20 | 207,65 | 204,10 | 206,40 | 0,29% | - |
| 07.10.2025 | 202,75 | 206,65 | 202,65 | 205,80 | 2,24% | - |
| 06.10.2025 | 204,20 | 206,30 | 200,55 | 201,30 | -1,42% | 50,00 |
| 03.10.2025 | 206,15 | 206,30 | 203,75 | 204,20 | -0,78% | - |
| 02.10.2025 | 205,90 | 209,55 | 203,75 | 205,80 | -0,19% | 60,00 |
| 01.10.2025 | 208,30 | 208,85 | 203,75 | 206,20 | -1,06% | - |
| 30.09.2025 | 210,00 | 211,80 | 207,75 | 208,40 | -0,62% | 40,00 |
| 29.09.2025 | 207,95 | 211,00 | 206,90 | 209,70 | 0,53% | - |
| 26.09.2025 | 208,90 | 211,15 | 208,10 | 208,60 | 0,10% | - |
| 25.09.2025 | 207,00 | 210,20 | 205,15 | 208,40 | 1,07% | 60,00 |
| 24.09.2025 | 203,55 | 207,20 | 203,45 | 206,20 | 2,18% | - |
| 23.09.2025 | 200,63 | 203,45 | 199,02 | 201,80 | 1,00% | - |
| 22.09.2025 | 199,13 | 201,65 | 197,68 | 199,80 | 0,50% | 150,00 |
| 19.09.2025 | 199,08 | 200,45 | 197,68 | 198,80 | -0,65% | 2,00 |
| 18.09.2025 | 201,20 | 201,60 | 197,73 | 200,10 | 1,11% | - |
| 17.09.2025 | 197,45 | 200,40 | 196,70 | 197,90 | -0,43% | - |
| 16.09.2025 | 198,83 | 200,70 | 197,05 | 198,75 | -0,05% | - |
| 15.09.2025 | 200,43 | 202,90 | 198,55 | 198,85 | -0,39% | - |
| 12.09.2025 | 201,70 | 202,65 | 199,35 | 199,63 | -0,59% | - |
| 11.09.2025 | 200,75 | 202,60 | 200,05 | 200,80 | 1,20% | - |
| 10.09.2025 | 198,58 | 199,02 | 197,80 | 198,43 | -0,34% | - |
| 09.09.2025 | 199,05 | 200,52 | 198,13 | 199,10 | 0,56% | - |
| 08.09.2025 | 198,40 | 199,60 | 196,73 | 198,00 | 0,10% | - |
| 05.09.2025 | 200,63 | 202,40 | 196,70 | 197,80 | -1,57% | - |
| 04.09.2025 | 202,85 | 204,20 | 200,55 | 200,95 | 0,27% | - |
| 03.09.2025 | 198,85 | 202,05 | 198,00 | 200,40 | 0,58% | - |
| 02.09.2025 | 201,75 | 204,60 | 199,23 | 199,25 | -0,30% | - |
| 01.09.2025 | 201,38 | 201,70 | 199,85 | 199,85 | -0,12% | - |
| 29.08.2025 | 201,40 | 203,40 | 200,10 | 200,10 | -0,74% | - |
| 28.08.2025 | 204,55 | 204,75 | 200,25 | 201,60 | -1,85% | - |
| 27.08.2025 | 208,95 | 210,05 | 204,60 | 205,40 | -3,16% | 30,00 |
| 26.08.2025 | 214,05 | 214,50 | 207,80 | 212,10 | -1,12% | - |
| 25.08.2025 | 210,75 | 214,75 | 209,30 | 214,50 | 1,92% | - |
| 22.08.2025 | 215,30 | 216,40 | 209,10 | 210,45 | -2,03% | - |
| 21.08.2025 | 216,15 | 216,70 | 214,35 | 214,80 | -0,53% | - |
| 20.08.2025 | 211,35 | 216,15 | 209,95 | 215,95 | 2,13% | - |
| 19.08.2025 | 211,05 | 212,15 | 209,40 | 211,45 | 0,19% | - |
| 18.08.2025 | 211,75 | 213,70 | 210,65 | 211,05 | -0,28% | 138,00 |
| 15.08.2025 | 209,00 | 212,05 | 206,75 | 211,65 | 1,12% | - |
| 14.08.2025 | 209,65 | 212,80 | 209,20 | 209,30 | -0,40% | - |
| 13.08.2025 | 212,60 | 213,20 | 209,80 | 210,15 | -1,25% | - |
| 12.08.2025 | 218,35 | 220,30 | 211,55 | 212,80 | -2,54% | - |
| 11.08.2025 | 217,45 | 220,25 | 216,15 | 218,35 | 0,62% | - |
| 08.08.2025 | 214,30 | 217,15 | 213,50 | 217,00 | 1,31% | - |
| 07.08.2025 | 212,60 | 215,45 | 210,85 | 214,20 | 0,71% | - |
| 06.08.2025 | 215,20 | 215,45 | 210,30 | 212,70 | -1,14% | - |
| 05.08.2025 | 217,35 | 217,45 | 213,30 | 215,15 | -0,78% | - |
| 04.08.2025 | 213,90 | 217,10 | 212,40 | 216,85 | 1,36% | - |
| 01.08.2025 | 210,85 | 215,85 | 208,65 | 213,95 | 1,23% | - |
| 31.07.2025 | 212,00 | 213,15 | 210,20 | 211,35 | 0,02% | 12,00 |
| 30.07.2025 | 207,75 | 212,05 | 207,25 | 211,30 | 1,86% | - |
| 29.07.2025 | 208,75 | 211,45 | 205,90 | 207,45 | -0,50% | - |
| 28.07.2025 | 210,50 | 213,00 | 207,65 | 208,50 | -0,79% | - |
| 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% | - |