297,938$
0,15%
Echtzeit-Aktienkurs Cboe Global Markets Inc.
Bid:
Ask:
Aktienkurse zur Cboe Global Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 301,74 | 301,74 | 293,16 | 297,49 | -1,04% | 808,00 |
| 04.03.2026 | 302,33 | 302,55 | 298,11 | 300,62 | -1,25% | 808,00 |
| 03.03.2026 | 294,71 | 305,00 | 294,71 | 304,43 | 2,33% | 1.054.761,00 |
| 02.03.2026 | 301,60 | 305,68 | 297,41 | 297,49 | -0,74% | 808,00 |
| 27.02.2026 | 291,60 | 303,12 | 291,60 | 299,72 | 2,54% | 1.345.501,00 |
| 26.02.2026 | 292,22 | 294,80 | 288,40 | 292,30 | 0,35% | 586.767,00 |
| 25.02.2026 | 293,99 | 295,00 | 288,61 | 291,27 | -0,57% | 955.663,00 |
| 24.02.2026 | 291,94 | 294,28 | 288,61 | 292,94 | 0,98% | 566.276,00 |
| 23.02.2026 | 289,64 | 293,58 | 288,55 | 290,11 | 0,50% | 996.508,00 |
| 20.02.2026 | 284,42 | 288,68 | 282,75 | 288,68 | 0,88% | 568.694,00 |
| 19.02.2026 | 285,02 | 287,55 | 282,09 | 286,17 | 0,27% | 550.877,00 |
| 18.02.2026 | 285,00 | 286,70 | 282,51 | 285,39 | 0,42% | 781.299,00 |
| 17.02.2026 | 276,21 | 285,80 | 276,21 | 284,20 | 3,30% | 1.356.304,00 |
| 13.02.2026 | 272,14 | 275,11 | 270,92 | 275,11 | 1,67% | 850.350,00 |
| 12.02.2026 | 270,75 | 274,41 | 267,50 | 270,60 | 0,73% | 743.669,00 |
| 11.02.2026 | 273,32 | 274,19 | 268,27 | 268,64 | -1,98% | 690.707,00 |
| 10.02.2026 | 280,30 | 283,13 | 272,00 | 274,07 | -2,42% | 895.132,00 |
| 09.02.2026 | 274,75 | 280,89 | 271,72 | 280,88 | 2,75% | 1.015.543,00 |
| 06.02.2026 | 267,50 | 274,91 | 255,77 | 273,36 | -0,70% | 1.623.852,00 |
| 05.02.2026 | 272,16 | 277,35 | 272,16 | 275,28 | 1,50% | 1.465.756,00 |
| 04.02.2026 | 268,00 | 273,75 | 267,44 | 271,20 | 0,94% | 1.083.601,00 |
| 03.02.2026 | 263,82 | 270,01 | 261,18 | 268,68 | 1,80% | 1.238.145,00 |
| 02.02.2026 | 267,81 | 269,66 | 262,40 | 263,92 | -0,43% | 983.561,00 |
| 30.01.2026 | 266,95 | 266,95 | 261,80 | 265,06 | -0,17% | 702.790,00 |
| 29.01.2026 | 266,33 | 270,31 | 264,00 | 265,52 | 0,35% | 933.158,00 |
| 28.01.2026 | 268,30 | 269,00 | 264,52 | 264,60 | -1,28% | 565.032,00 |
| 27.01.2026 | 269,73 | 270,31 | 264,42 | 268,04 | -0,78% | 774.056,00 |
| 26.01.2026 | 277,99 | 279,33 | 266,03 | 270,14 | -2,26% | 1.120.405,00 |
| 23.01.2026 | 277,10 | 277,72 | 273,81 | 276,39 | -0,26% | 570.197,00 |
| 22.01.2026 | 274,41 | 278,50 | 274,19 | 277,12 | 1,48% | 753.813,00 |
| 21.01.2026 | 271,92 | 274,61 | 270,26 | 273,07 | 0,42% | 727.826,00 |
| 20.01.2026 | 273,05 | 275,76 | 269,30 | 271,92 | -0,77% | 711.956,00 |
| 19.01.2026 | 274,04 | 274,06 | 273,72 | 274,04 | 0,18% | - |
| 16.01.2026 | 269,48 | 276,47 | 268,18 | 273,55 | 1,00% | 923.215,00 |
| 15.01.2026 | 268,96 | 271,69 | 267,75 | 270,83 | 0,75% | 732.048,00 |
| 14.01.2026 | 266,63 | 268,86 | 261,75 | 268,81 | 0,76% | 688.323,00 |
| 13.01.2026 | 262,36 | 266,77 | 260,77 | 266,77 | 1,06% | 980.843,00 |
| 12.01.2026 | 260,82 | 264,50 | 260,11 | 263,97 | 1,16% | 992.074,00 |
| 09.01.2026 | 260,24 | 262,71 | 259,63 | 260,95 | 0,16% | 790.699,00 |
| 08.01.2026 | 254,61 | 262,63 | 253,83 | 260,54 | 2,11% | 1.570.388,00 |
| 07.01.2026 | 251,55 | 259,42 | 249,64 | 255,16 | 2,03% | 1.300.608,00 |
| 06.01.2026 | 251,04 | 253,11 | 248,30 | 250,09 | -0,80% | 648.817,00 |
| 05.01.2026 | 248,33 | 254,80 | 247,73 | 252,11 | 1,61% | 612.767,00 |
| 02.01.2026 | 251,43 | 251,43 | 247,33 | 248,11 | -1,15% | 475.402,00 |
| 31.12.2025 | 255,84 | 255,84 | 250,95 | 251,00 | -1,39% | 374.859,00 |
| 30.12.2025 | 256,79 | 256,95 | 254,31 | 254,54 | -0,61% | 368.400,00 |
| 29.12.2025 | 256,97 | 258,07 | 255,11 | 256,11 | -0,02% | 307.139,00 |
| 26.12.2025 | 256,50 | 256,91 | 254,69 | 256,15 | 0,07% | 250.778,00 |
| 24.12.2025 | 254,69 | 256,85 | 254,02 | 255,96 | 0,47% | 219.249,00 |
| 23.12.2025 | 251,98 | 255,87 | 251,19 | 254,76 | 1,16% | 371.614,00 |
| 22.12.2025 | 247,00 | 252,82 | 245,34 | 251,83 | 1,84% | 655.309,00 |
| 19.12.2025 | 249,33 | 250,54 | 247,27 | 247,27 | -0,56% | 1.313.338,00 |
| 18.12.2025 | 252,77 | 253,03 | 248,31 | 248,67 | -1,42% | 714.059,00 |
| 17.12.2025 | 249,82 | 253,70 | 249,35 | 252,26 | 1,31% | 694.325,00 |
| 16.12.2025 | 247,51 | 251,46 | 247,14 | 248,99 | 0,91% | 799.536,00 |
| 15.12.2025 | 253,37 | 254,18 | 244,74 | 246,75 | -2,48% | 1.131.572,00 |
| 12.12.2025 | 253,99 | 254,52 | 251,93 | 253,02 | 0,76% | 726.088,00 |
| 11.12.2025 | 250,05 | 252,50 | 249,54 | 251,10 | 0,82% | 606.210,00 |
| 10.12.2025 | 252,70 | 253,78 | 247,68 | 249,06 | -1,57% | 815.246,00 |
| 09.12.2025 | 253,99 | 257,23 | 252,83 | 253,02 | -0,08% | 431.295,00 |
| 08.12.2025 | 253,74 | 254,75 | 251,98 | 253,22 | 0,18% | 706.928,00 |
| 05.12.2025 | 253,81 | 255,13 | 250,59 | 252,76 | -0,85% | 500.805,00 |
| 04.12.2025 | 252,84 | 255,28 | 250,68 | 254,92 | 0,40% | 618.688,00 |
| 03.12.2025 | 254,85 | 256,25 | 252,31 | 253,90 | -0,18% | 504.767,00 |
| 02.12.2025 | 255,38 | 256,60 | 252,89 | 254,35 | -0,36% | 583.293,00 |
| 01.12.2025 | 258,26 | 259,56 | 254,74 | 255,28 | -1,12% | 652.609,00 |
| 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% | 597.163,00 |
| 24.11.2025 | 252,80 | 256,67 | 251,56 | 254,50 | 0,75% | 1.487.785,00 |
| 21.11.2025 | 255,32 | 256,64 | 251,61 | 252,60 | -1,07% | 744.370,00 |
| 20.11.2025 | 254,38 | 255,83 | 252,33 | 255,32 | 0,41% | 732.031,00 |
| 19.11.2025 | 258,95 | 259,38 | 251,62 | 254,29 | -1,86% | 818.328,00 |
| 18.11.2025 | 257,58 | 261,11 | 256,37 | 259,11 | 0,48% | 701.848,00 |
| 17.11.2025 | 258,46 | 259,13 | 255,59 | 257,87 | -0,19% | 639.380,00 |
| 14.11.2025 | 260,05 | 262,21 | 257,08 | 258,35 | -0,62% | 733.972,00 |
| 13.11.2025 | 260,87 | 261,36 | 258,85 | 259,95 | -0,35% | 713.652,00 |
| 12.11.2025 | 260,30 | 262,98 | 259,00 | 260,88 | 0,63% | 666.603,00 |
| 11.11.2025 | 260,44 | 261,90 | 256,98 | 259,25 | 0,04% | 820.488,00 |
| 10.11.2025 | 255,98 | 259,98 | 251,62 | 259,14 | 0,98% | 857.967,00 |
| 07.11.2025 | 253,32 | 257,41 | 252,82 | 256,62 | 1,58% | 977.923,00 |
| 06.11.2025 | 250,38 | 253,00 | 248,86 | 252,64 | 0,49% | 536.973,00 |
| 05.11.2025 | 250,85 | 253,63 | 249,19 | 251,40 | 0,46% | 773.412,00 |
| 04.11.2025 | 249,29 | 251,43 | 245,98 | 250,26 | 1,35% | 733.932,00 |
| 03.11.2025 | 246,00 | 248,18 | 243,19 | 246,92 | 0,52% | 1.030.032,00 |
| 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 | 236,73 | 240,46 | 235,50 | 238,75 | 0,61% | 590.858,00 |
| 23.10.2025 | 237,49 | 239,06 | 235,57 | 237,31 | -0,02% | - |
| 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 |