192,343$
-0,75%
Echtzeit-Aktienkurs Cboe Global Markets
Bid:
Ask:
Aktienkurse zur Cboe Global Markets Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 192,01 | 195,29 | 191,61 | 191,61 | -1,13% | 2.172.466,00 |
| 19.12.2024 | 200,04 | 200,35 | 193,80 | 193,80 | -3,13% | 1.004.317,00 |
| 18.12.2024 | 197,17 | 200,21 | 194,97 | 200,07 | 1,00% | 1.172.593,00 |
| 17.12.2024 | 197,00 | 198,57 | 195,64 | 198,08 | 1,24% | 932.808,00 |
| 16.12.2024 | 202,15 | 202,16 | 195,65 | 195,65 | -2,65% | 687.302,00 |
| 13.12.2024 | 201,48 | 201,48 | 198,52 | 200,98 | 0,57% | 536.583,00 |
| 12.12.2024 | 202,00 | 204,07 | 199,62 | 199,85 | -1,35% | 619.680,00 |
| 11.12.2024 | 203,00 | 205,12 | 201,21 | 202,59 | -0,20% | 629.868,00 |
| 10.12.2024 | 201,47 | 205,29 | 201,14 | 203,00 | 0,69% | 590.126,00 |
| 09.12.2024 | 202,53 | 203,37 | 200,17 | 201,60 | -1,17% | 856.638,00 |
| 06.12.2024 | 208,55 | 208,55 | 202,94 | 203,99 | -2,19% | 843.594,00 |
| 05.12.2024 | 212,52 | 215,00 | 208,34 | 208,55 | -1,66% | 781.138,00 |
| 04.12.2024 | 210,18 | 215,18 | 209,43 | 212,06 | -0,03% | 1.025.716,00 |
| 03.12.2024 | 213,23 | 214,50 | 209,63 | 212,12 | 0,10% | 1.009.760,00 |
| 02.12.2024 | 217,25 | 217,26 | 211,91 | 211,91 | -1,83% | 757.477,00 |
| 29.11.2024 | 218,66 | 220,71 | 215,01 | 215,85 | -0,91% | 465.725,00 |
| 27.11.2024 | 219,95 | 221,66 | 216,64 | 217,84 | 0,25% | 1.327.329,00 |
| 26.11.2024 | 212,40 | 219,96 | 210,23 | 217,30 | 1,48% | 1.509.439,00 |
| 25.11.2024 | 212,96 | 214,27 | 211,23 | 214,13 | 0,41% | 2.013.144,00 |
| 22.11.2024 | 210,45 | 213,36 | 209,75 | 213,26 | 1,08% | 674.654,00 |
| 21.11.2024 | 208,73 | 211,21 | 208,50 | 210,98 | 1,19% | 845.191,00 |
| 20.11.2024 | 205,54 | 209,42 | 204,99 | 208,50 | 1,72% | 735.647,00 |
| 19.11.2024 | 205,51 | 207,74 | 204,05 | 204,98 | -0,38% | 910.010,00 |
| 18.11.2024 | 201,30 | 207,28 | 201,30 | 205,77 | 2,52% | 1.681.910,00 |
| 15.11.2024 | 198,86 | 201,27 | 197,52 | 200,71 | 1,15% | 1.411.486,00 |
| 14.11.2024 | 197,34 | 201,69 | 197,31 | 198,43 | 0,79% | 741.117,00 |
| 13.11.2024 | 200,36 | 201,44 | 195,56 | 196,88 | -1,30% | 928.577,00 |
| 12.11.2024 | 199,41 | 200,22 | 197,54 | 199,47 | -0,29% | 1.003.912,00 |
| 11.11.2024 | 198,98 | 202,53 | 195,71 | 200,05 | 1,62% | 1.289.711,00 |
| 08.11.2024 | 198,75 | 199,56 | 196,72 | 196,86 | -1,45% | 1.885.825,00 |
| 07.11.2024 | 202,92 | 203,92 | 199,26 | 199,76 | -0,79% | 947.076,00 |
| 06.11.2024 | 206,69 | 212,03 | 196,91 | 201,36 | -5,09% | 2.375.466,00 |
| 05.11.2024 | 210,14 | 215,28 | 209,46 | 212,16 | 1,22% | 1.077.739,00 |
| 04.11.2024 | 208,58 | 210,36 | 206,75 | 209,60 | -0,19% | 791.179,00 |
| 01.11.2024 | 207,16 | 211,11 | 203,01 | 210,00 | -1,67% | 1.295.666,00 |
| 31.10.2024 | 210,33 | 216,24 | 209,95 | 213,57 | 1,88% | 2.525.586,00 |
| 30.10.2024 | 213,50 | 213,50 | 209,50 | 209,62 | -1,22% | 737.818,00 |
| 29.10.2024 | 213,35 | 215,34 | 212,01 | 212,21 | -0,34% | 660.926,00 |
| 28.10.2024 | 211,84 | 213,31 | 210,93 | 212,94 | 0,06% | 546.807,00 |
| 25.10.2024 | 215,05 | 216,95 | 211,67 | 212,82 | -1,01% | 552.279,00 |
| 24.10.2024 | 213,99 | 216,78 | 213,60 | 214,99 | 0,67% | 534.131,00 |
| 23.10.2024 | 212,71 | 215,00 | 210,65 | 213,55 | -0,10% | 859.962,00 |
| 22.10.2024 | 212,79 | 214,38 | 211,46 | 213,77 | 0,64% | 882.313,00 |
| 21.10.2024 | 209,28 | 212,67 | 209,16 | 212,42 | 1,50% | 595.988,00 |
| 18.10.2024 | 210,55 | 211,21 | 208,35 | 209,27 | -0,13% | 702.646,00 |
| 17.10.2024 | 210,51 | 211,24 | 209,09 | 209,55 | -0,54% | 564.467,00 |
| 16.10.2024 | 210,52 | 213,05 | 208,83 | 210,70 | 0,09% | 800.852,00 |
| 15.10.2024 | 206,84 | 211,59 | 206,63 | 210,50 | 2,47% | 1.636.088,00 |
| 14.10.2024 | 205,59 | 207,56 | 205,14 | 205,43 | -0,28% | 631.598,00 |
| 11.10.2024 | 206,49 | 207,00 | 204,20 | 206,00 | -0,39% | 660.256,00 |
| 10.10.2024 | 206,82 | 207,33 | 205,24 | 206,80 | 0,33% | 640.478,00 |
| 09.10.2024 | 207,31 | 209,02 | 204,53 | 206,11 | -0,68% | 954.728,00 |
| 08.10.2024 | 208,10 | 209,70 | 205,41 | 207,52 | 0,07% | 1.287.096,00 |
| 07.10.2024 | 211,14 | 212,49 | 206,85 | 207,38 | -1,44% | 910.532,00 |
| 04.10.2024 | 211,88 | 212,12 | 208,24 | 210,42 | 0,13% | 804.337,00 |
| 03.10.2024 | 210,67 | 213,16 | 209,73 | 210,15 | -0,80% | 885.631,00 |
| 02.10.2024 | 209,73 | 211,96 | 207,69 | 211,85 | 0,91% | 578.229,00 |
| 01.10.2024 | 205,24 | 211,60 | 204,78 | 209,94 | 2,47% | 695.920,00 |
| 30.09.2024 | 203,02 | 204,87 | 201,51 | 204,87 | 1,12% | 660.446,00 |
| 27.09.2024 | 204,01 | 206,00 | 202,37 | 202,60 | -1,39% | 698.585,00 |
| 26.09.2024 | 201,78 | 205,97 | 201,50 | 205,45 | 1,16% | 586.839,00 |
| 25.09.2024 | 208,94 | 209,02 | 202,51 | 203,10 | -1,76% | 680.161,00 |
| 24.09.2024 | 209,58 | 210,77 | 204,00 | 206,74 | -1,36% | 615.657,00 |
| 23.09.2024 | 208,40 | 210,36 | 208,19 | 209,58 | 0,66% | 464.012,00 |
| 20.09.2024 | 207,41 | 208,98 | 206,74 | 208,21 | 0,61% | 1.700.145,00 |
| 19.09.2024 | 209,90 | 210,74 | 205,54 | 206,94 | -1,77% | 877.108,00 |
| 18.09.2024 | 213,65 | 213,72 | 208,16 | 210,66 | -1,40% | 597.054,00 |
| 17.09.2024 | 212,99 | 215,23 | 211,27 | 213,65 | 0,49% | 461.718,00 |
| 16.09.2024 | 209,89 | 213,47 | 209,89 | 212,61 | 1,44% | 470.081,00 |
| 13.09.2024 | 211,36 | 212,21 | 209,42 | 209,59 | -0,06% | 368.507,00 |
| 12.09.2024 | 211,49 | 211,85 | 209,27 | 209,72 | -0,95% | 509.035,00 |
| 11.09.2024 | 211,29 | 211,86 | 207,57 | 211,74 | -0,03% | 677.506,00 |
| 10.09.2024 | 211,63 | 212,33 | 209,61 | 211,81 | 0,22% | 622.885,00 |
| 09.09.2024 | 210,92 | 215,54 | 210,55 | 211,34 | 0,09% | 752.105,00 |
| 06.09.2024 | 210,03 | 212,24 | 209,63 | 211,15 | 0,25% | 752.823,00 |
| 05.09.2024 | 210,51 | 211,38 | 207,86 | 210,62 | 0,09% | 561.628,00 |
| 04.09.2024 | 213,33 | 213,81 | 208,58 | 210,43 | -1,13% | 613.332,00 |
| 03.09.2024 | 204,89 | 212,84 | 203,71 | 212,84 | 3,62% | 1.094.440,00 |
| 30.08.2024 | 206,67 | 209,09 | 204,40 | 205,40 | -0,82% | 1.001.828,00 |
| 29.08.2024 | 209,23 | 210,57 | 206,06 | 207,09 | -0,92% | 671.630,00 |
| 28.08.2024 | 210,66 | 211,73 | 208,21 | 209,02 | -1,10% | 745.348,00 |
| 27.08.2024 | 213,15 | 216,14 | 211,05 | 211,35 | -0,84% | 1.016.328,00 |
| 26.08.2024 | 210,00 | 214,27 | 210,00 | 213,13 | 1,67% | 827.494,00 |
| 23.08.2024 | 210,20 | 210,57 | 206,59 | 209,62 | -0,08% | 889.773,00 |
| 22.08.2024 | 206,40 | 210,90 | 206,08 | 209,79 | 1,38% | 643.798,00 |
| 21.08.2024 | 205,54 | 207,16 | 204,99 | 206,93 | 0,44% | 662.415,00 |
| 20.08.2024 | 203,93 | 206,43 | 203,51 | 206,02 | 0,70% | 633.983,00 |
| 19.08.2024 | 204,03 | 205,17 | 202,98 | 204,59 | 0,81% | 483.083,00 |
| 16.08.2024 | 201,01 | 204,50 | 201,01 | 202,94 | 0,98% | 689.327,00 |
| 15.08.2024 | 206,76 | 206,76 | 200,54 | 200,98 | -2,43% | 1.087.417,00 |
| 14.08.2024 | 201,04 | 206,43 | 200,31 | 205,99 | 1,83% | 1.014.847,00 |
| 13.08.2024 | 203,55 | 203,85 | 199,15 | 202,28 | -0,66% | 1.023.609,00 |
| 12.08.2024 | 201,54 | 204,17 | 200,47 | 203,62 | 1,39% | 496.352,00 |
| 09.08.2024 | 204,16 | 204,47 | 200,82 | 200,82 | -1,65% | 801.884,00 |
| 08.08.2024 | 202,42 | 205,96 | 201,55 | 204,18 | 0,96% | 1.651.910,00 |
| 07.08.2024 | 196,38 | 203,37 | 194,00 | 202,24 | 2,53% | 2.317.073,00 |
| 06.08.2024 | 196,01 | 199,06 | 195,28 | 197,25 | 0,50% | 1.589.718,00 |
| 05.08.2024 | 193,94 | 202,67 | 192,32 | 196,27 | 1,28% | 1.792.411,00 |
| 02.08.2024 | 186,10 | 195,00 | 186,10 | 193,79 | 4,33% | 1.435.467,00 |
| 01.08.2024 | 183,74 | 186,51 | 181,32 | 185,75 | 1,22% | 1.181.036,00 |