233,892$
-0,08%
Echtzeit-Aktienkurs Cboe Global Markets Inc.
Bid:
Ask:
Aktienkurse zur Cboe Global Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 233,98 | 237,39 | 233,34 | 235,07 | 0,42% | - |
| 15.09.2025 | 234,40 | 238,80 | 233,28 | 234,09 | -0,05% | 1.136.977,00 |
| 12.09.2025 | 236,54 | 237,24 | 233,82 | 234,21 | -0,91% | 601.489,00 |
| 11.09.2025 | 234,98 | 237,65 | 234,51 | 236,37 | 0,79% | 588.572,00 |
| 10.09.2025 | 231,70 | 235,60 | 230,90 | 234,51 | 0,89% | 593.909,00 |
| 09.09.2025 | 234,22 | 234,85 | 232,10 | 232,43 | -0,83% | 641.107,00 |
| 08.09.2025 | 232,13 | 234,84 | 230,97 | 234,37 | 0,77% | 740.887,00 |
| 05.09.2025 | 233,84 | 233,88 | 230,90 | 232,58 | -0,68% | 666.406,00 |
| 04.09.2025 | 233,95 | 236,49 | 232,71 | 234,17 | -0,53% | 745.674,00 |
| 03.09.2025 | 231,50 | 235,63 | 230,15 | 235,41 | 1,52% | 979.696,00 |
| 02.09.2025 | 236,66 | 238,03 | 231,65 | 231,88 | -1,72% | 1.139.227,00 |
| 29.08.2025 | 235,70 | 237,43 | 234,56 | 235,95 | 0,29% | 819.309,00 |
| 28.08.2025 | 237,75 | 237,76 | 234,02 | 235,26 | -1,13% | 1.165.894,00 |
| 27.08.2025 | 243,13 | 243,60 | 237,91 | 237,95 | -1,98% | 1.181.169,00 |
| 26.08.2025 | 248,52 | 249,17 | 242,07 | 242,76 | -2,54% | 1.463.003,00 |
| 25.08.2025 | 245,58 | 249,36 | 244,26 | 249,08 | 1,08% | 828.655,00 |
| 22.08.2025 | 250,59 | 251,29 | 245,17 | 246,43 | -1,13% | 706.165,00 |
| 21.08.2025 | 250,03 | 252,11 | 248,91 | 249,25 | -1,06% | 647.318,00 |
| 20.08.2025 | 246,57 | 251,99 | 246,50 | 251,93 | 2,36% | 1.498.818,00 |
| 19.08.2025 | 244,74 | 247,02 | 243,93 | 246,13 | 0,07% | 767.133,00 |
| 18.08.2025 | 246,68 | 249,30 | 245,71 | 245,96 | -0,67% | 822.634,00 |
| 15.08.2025 | 243,73 | 248,19 | 243,51 | 247,63 | 1,61% | 740.424,00 |
| 14.08.2025 | 246,22 | 247,54 | 243,49 | 243,71 | -0,70% | 662.130,00 |
| 13.08.2025 | 248,45 | 248,45 | 245,19 | 245,43 | -1,24% | 772.583,00 |
| 12.08.2025 | 254,13 | 254,50 | 246,63 | 248,52 | -1,86% | 816.840,00 |
| 11.08.2025 | 251,67 | 255,27 | 251,21 | 253,24 | 0,26% | 791.270,00 |
| 08.08.2025 | 248,09 | 252,92 | 248,09 | 252,58 | 1,23% | 886.499,00 |
| 07.08.2025 | 247,14 | 250,80 | 245,16 | 249,50 | 0,56% | 701.325,00 |
| 06.08.2025 | 248,55 | 248,83 | 244,00 | 248,10 | -0,28% | 603.901,00 |
| 05.08.2025 | 248,94 | 250,68 | 246,02 | 248,79 | -0,83% | 1.291.097,00 |
| 04.08.2025 | 248,19 | 251,21 | 246,00 | 250,87 | 1,24% | 974.573,00 |
| 01.08.2025 | 241,46 | 249,63 | 241,15 | 247,79 | 2,80% | 1.327.757,00 |
| 31.07.2025 | 240,95 | 242,68 | 240,53 | 241,04 | -0,26% | 938.186,00 |
| 30.07.2025 | 238,89 | 243,04 | 238,20 | 241,68 | 0,80% | 1.064.313,00 |
| 29.07.2025 | 240,45 | 243,99 | 238,00 | 239,76 | -0,74% | 2.201.839,00 |
| 28.07.2025 | 247,25 | 247,73 | 240,85 | 241,54 | -2,02% | 928.059,00 |
| 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 |