224,946$
-0,04%
Echtzeit-Aktienkurs Cboe Global Markets Inc.
Bid:
Ask:
Aktienkurse zur Cboe Global Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 217,01 | 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 | 212,83 | 215,65 | 211,14 | 213,00 | 0,30% | 1.059.660,00 |
| 05.03.2025 | 211,00 | 214,58 | 210,82 | 212,37 | 0,50% | 746.038,00 |
| 04.03.2025 | 215,38 | 217,76 | 210,88 | 211,32 | -1,69% | 963.899,00 |
| 03.03.2025 | 211,90 | 215,45 | 210,52 | 214,96 | 1,97% | 834.585,00 |
| 28.02.2025 | 208,99 | 212,11 | 207,97 | 210,80 | 1,35% | 922.142,00 |
| 27.02.2025 | 204,99 | 209,44 | 204,99 | 208,00 | 1,31% | 824.824,00 |
| 26.02.2025 | 207,50 | 209,58 | 205,00 | 205,31 | -1,32% | 1.140.153,00 |
| 25.02.2025 | 211,34 | 213,56 | 207,73 | 208,06 | -1,30% | 895.634,00 |
| 24.02.2025 | 211,12 | 212,37 | 209,91 | 210,79 | -0,07% | 694.288,00 |
| 21.02.2025 | 209,01 | 211,19 | 206,91 | 210,93 | 0,97% | 811.952,00 |
| 20.02.2025 | 209,48 | 210,25 | 206,45 | 208,91 | -0,64% | 481.185,00 |
| 19.02.2025 | 207,62 | 210,88 | 206,72 | 210,25 | 1,56% | 491.588,00 |
| 18.02.2025 | 203,18 | 207,07 | 202,33 | 207,02 | 2,42% | 597.742,00 |
| 17.02.2025 | 202,39 | 202,40 | 202,02 | 202,13 | -0,10% | - |
| 14.02.2025 | 209,45 | 209,45 | 202,00 | 202,33 | -2,83% | 691.275,00 |
| 13.02.2025 | 211,17 | 212,00 | 207,95 | 208,23 | -1,80% | 599.931,00 |
| 12.02.2025 | 207,01 | 213,26 | 206,01 | 212,04 | 1,94% | 817.833,00 |
| 11.02.2025 | 209,19 | 209,19 | 201,00 | 208,00 | -0,82% | 1.001.364,00 |
| 10.02.2025 | 212,95 | 216,83 | 209,61 | 209,71 | -0,69% | 854.191,00 |
| 07.02.2025 | 206,54 | 212,77 | 205,65 | 211,17 | 2,01% | 922.838,00 |
| 06.02.2025 | 209,49 | 211,16 | 206,77 | 207,00 | -0,61% | 916.711,00 |
| 05.02.2025 | 209,76 | 210,87 | 207,45 | 208,28 | -0,44% | 756.237,00 |
| 04.02.2025 | 208,49 | 211,32 | 208,09 | 209,19 | -0,17% | 700.739,00 |
| 03.02.2025 | 204,44 | 210,81 | 204,44 | 209,55 | 2,55% | 765.709,00 |
| 31.01.2025 | 205,98 | 206,89 | 204,31 | 204,33 | -0,77% | 632.213,00 |
| 30.01.2025 | 204,16 | 207,17 | 203,76 | 205,91 | 0,93% | 438.907,00 |
| 29.01.2025 | 203,63 | 204,47 | 201,80 | 204,02 | 0,19% | 487.748,00 |
| 28.01.2025 | 206,13 | 206,57 | 203,10 | 203,63 | -0,88% | 597.851,00 |
| 27.01.2025 | 202,16 | 205,59 | 198,77 | 205,44 | 2,63% | 1.034.367,00 |
| 24.01.2025 | 200,61 | 201,01 | 199,42 | 200,18 | -0,71% | 707.802,00 |
| 23.01.2025 | 198,22 | 202,25 | 197,10 | 201,61 | 1,96% | 840.618,00 |
| 22.01.2025 | 197,20 | 198,59 | 195,16 | 197,73 | 0,28% | 588.463,00 |
| 21.01.2025 | 195,70 | 197,36 | 193,56 | 197,17 | 1,23% | 801.266,00 |
| 17.01.2025 | 193,60 | 196,01 | 192,43 | 194,78 | 0,44% | 668.127,00 |
| 16.01.2025 | 192,41 | 194,40 | 191,69 | 193,92 | 0,78% | 496.177,00 |
| 15.01.2025 | 194,22 | 194,36 | 187,30 | 192,41 | -0,50% | 1.780.143,00 |
| 14.01.2025 | 191,56 | 195,55 | 190,84 | 193,37 | 0,34% | 923.338,00 |
| 13.01.2025 | 192,77 | 193,32 | 191,25 | 192,72 | 0,93% | 794.971,00 |
| 10.01.2025 | 191,09 | 194,82 | 190,27 | 190,94 | -1,06% | 779.895,00 |
| 08.01.2025 | 190,92 | 192,99 | 189,76 | 192,99 | 1,13% | 635.371,00 |
| 07.01.2025 | 191,08 | 196,12 | 189,37 | 190,84 | -0,48% | 946.578,00 |
| 06.01.2025 | 192,80 | 194,94 | 190,38 | 191,76 | -1,78% | 757.240,00 |
| 03.01.2025 | 197,15 | 197,15 | 194,92 | 195,24 | -0,61% | 497.023,00 |
| 02.01.2025 | 195,85 | 197,27 | 194,95 | 196,44 | 0,53% | 574.459,00 |
| 31.12.2024 | 196,40 | 196,62 | 194,52 | 195,40 | -0,27% | 471.701,00 |
| 30.12.2024 | 197,20 | 197,71 | 194,32 | 195,93 | -0,66% | 648.263,00 |
| 27.12.2024 | 195,87 | 197,60 | 195,39 | 197,23 | 0,35% | 476.668,00 |
| 26.12.2024 | 193,82 | 196,84 | 193,78 | 196,55 | 1,10% | 635.972,00 |
| 24.12.2024 | 193,09 | 195,13 | 191,54 | 194,41 | 0,68% | 278.407,00 |
| 23.12.2024 | 193,45 | 194,37 | 191,13 | 193,10 | 0,78% | 893.818,00 |
| 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 |