254,081$
0,07%
Echtzeit-Aktienkurs Cboe Global Markets Inc.
Bid:
Ask:
Aktienkurse zur Cboe Global Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 255,90 | 256,25 | 252,31 | 253,90 | -0,18% | 556.557,00 |
| 02.12.2025 | 255,38 | 256,60 | 252,89 | 254,35 | -0,36% | 584.051,00 |
| 01.12.2025 | 258,26 | 259,56 | 254,74 | 255,28 | -1,12% | 652.804,00 |
| 28.11.2025 | 257,99 | 260,43 | 257,59 | 258,17 | 0,02% | 231.586,00 |
| 26.11.2025 | 258,19 | 259,20 | 255,98 | 258,12 | 0,31% | 529.351,00 |
| 25.11.2025 | 256,21 | 257,73 | 252,48 | 257,32 | 1,11% | 598.138,00 |
| 24.11.2025 | 252,80 | 256,67 | 251,56 | 254,50 | 0,75% | 1.517.635,00 |
| 21.11.2025 | 255,78 | 256,64 | 251,61 | 252,60 | -1,07% | 861.942,00 |
| 20.11.2025 | 254,38 | 255,83 | 252,33 | 255,32 | 0,41% | 736.352,00 |
| 19.11.2025 | 258,95 | 259,38 | 251,62 | 254,29 | -1,86% | 867.451,00 |
| 18.11.2025 | 257,58 | 261,11 | 256,37 | 259,11 | 0,48% | 800.513,00 |
| 17.11.2025 | 258,46 | 259,13 | 255,59 | 257,87 | -0,19% | 640.068,00 |
| 14.11.2025 | 261,14 | 262,21 | 257,08 | 258,35 | -0,62% | 734.119,00 |
| 13.11.2025 | 260,87 | 261,36 | 258,85 | 259,95 | -0,35% | 714.784,00 |
| 12.11.2025 | 260,30 | 262,98 | 259,00 | 260,88 | 0,63% | 666.938,00 |
| 11.11.2025 | 260,44 | 261,90 | 256,98 | 259,25 | 0,04% | 840.457,00 |
| 10.11.2025 | 255,98 | 259,98 | 251,62 | 259,14 | 0,98% | 931.964,00 |
| 07.11.2025 | 255,25 | 257,41 | 252,82 | 256,62 | 1,58% | 978.534,00 |
| 06.11.2025 | 250,38 | 253,00 | 248,86 | 252,64 | 0,49% | 540.561,00 |
| 05.11.2025 | 250,85 | 253,63 | 249,19 | 251,40 | 0,46% | 774.111,00 |
| 04.11.2025 | 249,29 | 251,43 | 245,98 | 250,26 | 1,35% | 734.637,00 |
| 03.11.2025 | 246,00 | 248,18 | 243,19 | 246,92 | 0,52% | 1.031.012,00 |
| 31.10.2025 | 239,38 | 251,21 | 238,95 | 245,64 | 3,73% | 1.758.013,00 |
| 30.10.2025 | 232,12 | 238,56 | 232,12 | 236,81 | 1,77% | 1.125.585,00 |
| 29.10.2025 | 238,40 | 238,40 | 231,79 | 232,68 | -2,45% | 897.873,00 |
| 28.10.2025 | 238,01 | 240,79 | 237,63 | 238,53 | 0,11% | 613.851,00 |
| 27.10.2025 | 238,49 | 239,68 | 236,51 | 238,27 | -0,20% | 633.341,00 |
| 24.10.2025 | 236,88 | 240,46 | 235,50 | 238,75 | 0,61% | 590.975,00 |
| 23.10.2025 | 237,49 | 239,06 | 235,57 | 237,31 | -0,02% | 483.080,00 |
| 22.10.2025 | 234,15 | 238,72 | 231,60 | 237,35 | 1,74% | 770.539,00 |
| 21.10.2025 | 237,09 | 238,19 | 232,82 | 233,29 | -1,60% | 507.742,00 |
| 20.10.2025 | 238,71 | 239,25 | 233,53 | 237,09 | -1,12% | 620.181,00 |
| 17.10.2025 | 236,34 | 240,15 | 236,34 | 239,78 | 1,61% | - |
| 16.10.2025 | 240,46 | 242,60 | 235,71 | 235,97 | -2,39% | 724.559,00 |
| 15.10.2025 | 239,05 | 243,79 | 236,95 | 241,74 | 1,48% | 834.442,00 |
| 14.10.2025 | 243,89 | 246,64 | 237,41 | 238,21 | -2,17% | 937.725,00 |
| 13.10.2025 | 246,40 | 246,40 | 241,23 | 243,49 | -0,50% | 734.320,00 |
| 10.10.2025 | 241,46 | 246,38 | 240,29 | 244,71 | 1,64% | 659.680,00 |
| 09.10.2025 | 241,90 | 242,14 | 239,53 | 240,77 | -0,20% | 492.057,00 |
| 08.10.2025 | 241,21 | 241,44 | 237,13 | 241,26 | 0,15% | 566.400,00 |
| 07.10.2025 | 237,66 | 240,90 | 236,76 | 240,90 | 1,71% | 618.654,00 |
| 06.10.2025 | 238,57 | 239,76 | 234,72 | 236,84 | -1,13% | 859.412,00 |
| 03.10.2025 | 241,30 | 242,25 | 239,10 | 239,54 | -0,81% | 637.289,00 |
| 02.10.2025 | 241,82 | 242,99 | 239,09 | 241,49 | -0,03% | 676.645,00 |
| 01.10.2025 | 245,00 | 245,45 | 239,33 | 241,57 | -1,50% | 806.928,00 |
| 30.09.2025 | 247,62 | 248,99 | 244,23 | 245,25 | -0,40% | 840.543,00 |
| 29.09.2025 | 244,07 | 247,57 | 242,20 | 246,24 | 1,12% | 834.478,00 |
| 26.09.2025 | 246,02 | 246,94 | 243,50 | 243,52 | -0,19% | 617.672,00 |
| 25.09.2025 | 243,17 | 245,89 | 239,20 | 243,99 | 0,33% | 1.124.795,00 |
| 24.09.2025 | 240,06 | 243,30 | 238,00 | 243,19 | 1,19% | 959.108,00 |
| 23.09.2025 | 236,99 | 240,52 | 234,85 | 240,32 | 1,56% | 1.151.029,00 |
| 22.09.2025 | 235,00 | 237,98 | 233,65 | 236,62 | 1,53% | 840.121,00 |
| 19.09.2025 | 231,69 | 235,13 | 231,38 | 233,06 | -0,58% | 982.863,00 |
| 18.09.2025 | 236,67 | 237,28 | 233,00 | 234,43 | -1,07% | 936.435,00 |
| 17.09.2025 | 233,86 | 237,12 | 232,58 | 236,96 | 1,38% | 606.108,00 |
| 16.09.2025 | 233,11 | 237,76 | 232,37 | 233,74 | -0,15% | 855.542,00 |
| 15.09.2025 | 233,43 | 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 | 233,43 | 235,60 | 230,90 | 234,51 | 0,89% | 593.909,00 |
| 09.09.2025 | 233,26 | 234,85 | 232,10 | 232,43 | -0,83% | 641.107,00 |
| 08.09.2025 | 233,84 | 234,84 | 230,97 | 234,37 | 0,77% | 753.762,00 |
| 05.09.2025 | 233,84 | 233,88 | 230,90 | 232,58 | -0,68% | 666.406,00 |
| 04.09.2025 | 232,71 | 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 | 237,29 | 237,76 | 234,02 | 235,26 | -1,13% | 1.165.894,00 |
| 27.08.2025 | 242,05 | 243,60 | 237,91 | 237,95 | -1,98% | 1.181.169,00 |
| 26.08.2025 | 248,78 | 249,17 | 242,07 | 242,76 | -2,54% | 1.463.003,00 |
| 25.08.2025 | 245,00 | 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 | 249,83 | 252,11 | 248,91 | 249,25 | -1,06% | 647.318,00 |
| 20.08.2025 | 246,95 | 251,99 | 246,50 | 251,93 | 2,36% | 1.498.818,00 |
| 19.08.2025 | 244,40 | 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 | 245,58 | 247,54 | 243,49 | 243,71 | -0,70% | 662.130,00 |
| 13.08.2025 | 246,33 | 248,45 | 245,19 | 245,43 | -1,24% | 772.583,00 |
| 12.08.2025 | 254,50 | 254,50 | 246,63 | 248,52 | -1,86% | 816.840,00 |
| 11.08.2025 | 251,92 | 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 | 248,11 | 250,80 | 245,16 | 249,50 | 0,56% | 701.325,00 |
| 06.08.2025 | 248,36 | 248,83 | 244,00 | 248,10 | -0,28% | 603.901,00 |
| 05.08.2025 | 249,50 | 250,68 | 246,02 | 248,79 | -0,83% | 1.291.097,00 |
| 04.08.2025 | 248,14 | 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 | 241,62 | 242,68 | 240,53 | 241,04 | -0,26% | 938.186,00 |
| 30.07.2025 | 239,78 | 243,04 | 238,20 | 241,68 | 0,80% | 1.064.313,00 |
| 29.07.2025 | 241,05 | 243,99 | 238,00 | 239,76 | -0,74% | 2.201.839,00 |
| 28.07.2025 | 247,73 | 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 | 240,96 | 247,05 | 240,78 | 245,91 | 2,14% | 1.252.032,00 |
| 23.07.2025 | 240,87 | 243,71 | 238,00 | 240,75 | -0,18% | 845.807,00 |
| 22.07.2025 | 236,42 | 241,19 | 235,73 | 241,18 | 2,08% | 681.507,00 |
| 21.07.2025 | 238,01 | 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 | 237,88 | 239,25 | 236,16 | 237,84 | 0,31% | 704.207,00 |
| 16.07.2025 | 235,00 | 238,49 | 233,07 | 237,10 | 1,35% | 1.084.615,00 |
| 15.07.2025 | 236,65 | 237,32 | 233,09 | 233,95 | -0,85% | 871.926,00 |