246,730$
0,33%
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 | 246,78 | 248,79 | 245,75 | 246,51 | 0,24% | 782.194,00 |
| 24.07.2025 | 240,78 | 247,05 | 240,78 | 245,91 | 2,14% | 1.252.032,00 |
| 23.07.2025 | 240,00 | 243,71 | 238,00 | 240,75 | -0,18% | 845.807,00 |
| 22.07.2025 | 236,54 | 241,19 | 235,73 | 241,18 | 2,08% | 681.507,00 |
| 21.07.2025 | 238,12 | 238,99 | 236,26 | 236,26 | -0,99% | 692.076,00 |
| 18.07.2025 | 237,64 | 239,67 | 235,86 | 238,62 | 0,33% | 2.122.919,00 |
| 17.07.2025 | 237,82 | 239,25 | 236,16 | 237,84 | 0,31% | 704.207,00 |
| 16.07.2025 | 234,48 | 238,49 | 233,07 | 237,10 | 1,35% | 1.084.615,00 |
| 15.07.2025 | 236,20 | 237,32 | 233,09 | 233,95 | -0,85% | 871.926,00 |
| 14.07.2025 | 235,08 | 237,72 | 233,93 | 235,96 | 0,40% | 754.086,00 |
| 11.07.2025 | 233,53 | 236,78 | 231,81 | 235,01 | 0,25% | 669.308,00 |
| 10.07.2025 | 232,99 | 234,60 | 231,19 | 234,43 | 1,02% | 689.609,00 |
| 09.07.2025 | 232,90 | 233,70 | 230,26 | 232,06 | -0,21% | 600.178,00 |
| 08.07.2025 | 235,04 | 237,27 | 231,77 | 232,54 | -1,14% | 600.027,00 |
| 07.07.2025 | 231,75 | 235,26 | 229,77 | 235,22 | 1,66% | 636.170,00 |
| 03.07.2025 | 231,19 | 232,74 | 229,75 | 231,37 | 0,01% | 325.337,00 |
| 02.07.2025 | 231,60 | 233,77 | 227,46 | 231,35 | -0,28% | 773.320,00 |
| 01.07.2025 | 233,72 | 233,72 | 227,43 | 232,00 | -0,52% | 741.374,00 |
| 30.06.2025 | 229,00 | 233,21 | 227,62 | 233,21 | 1,84% | 628.759,00 |
| 27.06.2025 | 225,41 | 229,36 | 223,54 | 229,00 | 1,26% | 741.187,00 |
| 26.06.2025 | 231,82 | 231,82 | 226,04 | 226,15 | -1,84% | 664.064,00 |
| 25.06.2025 | 228,19 | 230,98 | 227,57 | 230,40 | 0,49% | 475.438,00 |
| 24.06.2025 | 230,12 | 230,92 | 226,57 | 229,27 | -0,37% | 591.952,00 |
| 23.06.2025 | 225,06 | 230,41 | 225,00 | 230,12 | 1,89% | 797.405,00 |
| 20.06.2025 | 228,92 | 230,50 | 224,91 | 225,85 | -0,77% | 968.988,00 |
| 18.06.2025 | 226,21 | 227,66 | 224,32 | 227,60 | 0,97% | 609.052,00 |
| 17.06.2025 | 224,55 | 226,15 | 223,97 | 225,41 | 0,41% | 520.033,00 |
| 16.06.2025 | 226,13 | 226,30 | 223,61 | 224,49 | -0,58% | 534.504,00 |
| 13.06.2025 | 227,94 | 229,00 | 224,94 | 225,81 | -0,22% | 723.407,00 |
| 12.06.2025 | 223,56 | 226,48 | 222,89 | 226,30 | 1,53% | 694.183,00 |
| 11.06.2025 | 220,06 | 223,12 | 219,27 | 222,89 | 0,81% | 488.521,00 |
| 10.06.2025 | 220,00 | 221,55 | 218,58 | 221,10 | 0,71% | 663.698,00 |
| 09.06.2025 | 221,97 | 222,77 | 218,14 | 219,55 | -1,37% | 677.131,00 |
| 06.06.2025 | 222,99 | 223,36 | 221,17 | 222,60 | -0,07% | 412.637,00 |
| 05.06.2025 | 224,64 | 225,90 | 221,92 | 222,75 | -0,44% | 977.748,00 |
| 04.06.2025 | 228,00 | 228,29 | 223,50 | 223,74 | -1,56% | 641.535,00 |
| 03.06.2025 | 230,55 | 231,69 | 225,32 | 227,28 | -1,65% | 728.446,00 |
| 02.06.2025 | 229,52 | 231,64 | 228,32 | 231,10 | 0,86% | 809.524,00 |
| 30.05.2025 | 229,06 | 230,70 | 227,82 | 229,12 | 0,83% | 1.170.065,00 |
| 29.05.2025 | 225,46 | 227,69 | 224,00 | 227,24 | 0,55% | 572.468,00 |
| 28.05.2025 | 231,50 | 232,63 | 225,44 | 225,99 | -2,28% | 895.117,00 |
| 27.05.2025 | 231,92 | 231,95 | 228,53 | 231,26 | -0,14% | 655.574,00 |
| 23.05.2025 | 226,58 | 232,09 | 226,58 | 231,58 | 1,38% | 637.635,00 |
| 22.05.2025 | 228,28 | 229,23 | 225,51 | 228,42 | 0,08% | 701.073,00 |
| 21.05.2025 | 225,88 | 228,80 | 224,41 | 228,23 | 0,96% | 930.489,00 |
| 20.05.2025 | 223,47 | 226,19 | 222,90 | 226,06 | 0,74% | 855.683,00 |
| 19.05.2025 | 220,72 | 224,49 | 220,18 | 224,41 | 1,57% | 1.182.864,00 |
| 16.05.2025 | 219,45 | 222,17 | 217,86 | 220,95 | 0,83% | 1.156.168,00 |
| 15.05.2025 | 213,91 | 219,26 | 213,88 | 219,14 | 2,63% | 881.248,00 |
| 14.05.2025 | 217,03 | 217,75 | 212,75 | 213,53 | -3,11% | 1.671.743,00 |
| 13.05.2025 | 221,24 | 222,76 | 219,44 | 220,38 | -0,33% | 786.826,00 |
| 12.05.2025 | 229,51 | 229,51 | 215,65 | 221,12 | -4,57% | 1.689.674,00 |
| 09.05.2025 | 229,34 | 231,93 | 226,95 | 231,71 | 1,56% | 741.543,00 |
| 08.05.2025 | 235,10 | 236,02 | 228,14 | 228,14 | -2,60% | 1.197.753,00 |
| 07.05.2025 | 232,62 | 236,00 | 232,10 | 234,23 | 0,39% | 1.035.745,00 |
| 06.05.2025 | 232,10 | 234,28 | 229,44 | 233,32 | 0,71% | 844.178,00 |
| 05.05.2025 | 227,38 | 232,95 | 226,00 | 231,67 | 2,33% | 1.248.940,00 |
| 02.05.2025 | 218,94 | 229,46 | 214,05 | 226,39 | 2,34% | 1.371.148,00 |
| 01.05.2025 | 220,00 | 221,85 | 217,29 | 221,21 | -0,27% | 1.088.818,00 |
| 30.04.2025 | 217,60 | 222,59 | 216,20 | 221,80 | 2,19% | 1.240.375,00 |
| 29.04.2025 | 212,82 | 217,20 | 211,19 | 217,05 | 2,29% | 650.964,00 |
| 28.04.2025 | 212,76 | 214,75 | 211,91 | 212,19 | -0,66% | 637.116,00 |
| 25.04.2025 | 211,17 | 213,86 | 210,04 | 213,59 | 0,43% | 640.204,00 |
| 24.04.2025 | 210,82 | 213,39 | 209,24 | 212,68 | 0,60% | 778.527,00 |
| 23.04.2025 | 215,29 | 215,29 | 207,75 | 211,42 | -1,24% | 1.313.915,00 |
| 22.04.2025 | 216,26 | 216,47 | 212,51 | 214,07 | -0,15% | 794.717,00 |
| 21.04.2025 | 217,95 | 218,53 | 214,01 | 214,39 | -1,23% | 957.995,00 |
| 17.04.2025 | 219,13 | 219,91 | 217,03 | 217,07 | -0,41% | 546.220,00 |
| 16.04.2025 | 218,13 | 219,83 | 216,98 | 217,97 | 0,01% | 927.463,00 |
| 15.04.2025 | 217,46 | 218,35 | 215,08 | 217,95 | 0,37% | 614.338,00 |
| 14.04.2025 | 216,87 | 218,65 | 214,08 | 217,15 | 0,96% | 896.555,00 |
| 11.04.2025 | 207,97 | 217,20 | 207,97 | 215,09 | 2,41% | 1.190.765,00 |
| 10.04.2025 | 204,46 | 213,12 | 202,50 | 210,02 | 2,05% | 1.514.361,00 |
| 09.04.2025 | 205,69 | 210,40 | 200,88 | 205,81 | -1,11% | 2.131.719,00 |
| 08.04.2025 | 210,37 | 213,45 | 207,44 | 208,13 | 0,41% | 1.480.957,00 |
| 07.04.2025 | 212,39 | 212,89 | 206,51 | 207,27 | -3,64% | 2.093.034,00 |
| 04.04.2025 | 227,00 | 230,35 | 213,92 | 215,09 | -4,74% | 1.916.043,00 |
| 03.04.2025 | 227,55 | 234,37 | 225,07 | 225,80 | 0,59% | 1.335.437,00 |
| 02.04.2025 | 225,08 | 228,01 | 224,32 | 224,48 | -0,25% | 699.863,00 |
| 01.04.2025 | 225,52 | 226,73 | 223,20 | 225,04 | -0,55% | 629.060,00 |
| 31.03.2025 | 223,45 | 227,22 | 223,43 | 226,29 | 1,62% | 941.878,00 |
| 28.03.2025 | 220,31 | 222,81 | 219,78 | 222,68 | 1,09% | 891.358,00 |
| 27.03.2025 | 216,81 | 221,00 | 216,40 | 220,27 | 1,06% | 558.163,00 |
| 26.03.2025 | 214,82 | 218,12 | 213,92 | 217,95 | 1,74% | 624.673,00 |
| 25.03.2025 | 214,45 | 216,43 | 213,10 | 214,22 | 0,59% | 681.207,00 |
| 24.03.2025 | 214,80 | 217,09 | 212,70 | 212,96 | -0,84% | 1.015.720,00 |
| 21.03.2025 | 220,57 | 223,51 | 214,77 | 214,77 | -2,12% | 1.526.590,00 |
| 20.03.2025 | 218,58 | 220,07 | 216,75 | 219,42 | 0,74% | 664.660,00 |
| 19.03.2025 | 217,94 | 220,00 | 217,01 | 217,80 | -0,85% | 723.306,00 |
| 18.03.2025 | 217,87 | 219,83 | 214,80 | 219,66 | 1,75% | 599.343,00 |
| 17.03.2025 | 214,29 | 218,88 | 213,92 | 215,89 | 0,91% | 741.886,00 |
| 14.03.2025 | 212,04 | 215,40 | 212,04 | 213,95 | -0,55% | 658.829,00 |
| 13.03.2025 | 207,56 | 216,30 | 207,56 | 215,13 | 3,18% | 1.060.525,00 |
| 12.03.2025 | 211,33 | 211,33 | 203,05 | 208,50 | -1,26% | 1.057.209,00 |
| 11.03.2025 | 218,93 | 220,63 | 210,73 | 211,16 | -3,59% | 1.245.029,00 |
| 10.03.2025 | 213,00 | 219,20 | 212,93 | 219,02 | 2,83% | 945.357,00 |
| 07.03.2025 | 213,99 | 218,24 | 212,55 | 213,00 | 0,00% | 933.815,00 |
| 06.03.2025 | 212,61 | 215,65 | 211,14 | 213,00 | 0,30% | 1.059.660,00 |
| 05.03.2025 | 210,82 | 214,58 | 210,82 | 212,37 | 0,50% | 746.038,00 |
| 04.03.2025 | 216,03 | 217,76 | 210,88 | 211,32 | -1,69% | 963.899,00 |