339,735$
0,32%
Echtzeit-Aktienkurs Cboe Global Markets Inc.
Bid:
Ask:
Aktienkurse zur Cboe Global Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 342,13 | 343,61 | 333,54 | 338,65 | -2,12% | 1.030.975,00 |
| 06.05.2026 | 338,17 | 346,00 | 334,37 | 346,00 | 0,59% | 1.027.328,00 |
| 05.05.2026 | 339,09 | 346,48 | 338,67 | 343,98 | 1,50% | 1.003.622,00 |
| 04.05.2026 | 324,93 | 340,53 | 324,93 | 338,91 | 3,65% | 1.233.493,00 |
| 01.05.2026 | 314,37 | 329,79 | 314,37 | 326,96 | 8,95% | 1.568.143,00 |
| 30.04.2026 | 305,11 | 307,90 | 298,89 | 300,09 | -1,80% | 889.278,00 |
| 29.04.2026 | 305,43 | 307,48 | 303,35 | 305,60 | 0,65% | 688.681,00 |
| 28.04.2026 | 302,22 | 305,06 | 301,17 | 303,64 | 1,74% | 666.010,00 |
| 27.04.2026 | 303,99 | 304,50 | 298,18 | 298,44 | -1,77% | 740.527,00 |
| 24.04.2026 | 298,81 | 304,29 | 297,65 | 303,81 | 1,23% | 662.891,00 |
| 23.04.2026 | 299,41 | 303,05 | 297,45 | 300,12 | 0,90% | 610.048,00 |
| 22.04.2026 | 300,52 | 301,97 | 293,68 | 297,45 | -0,60% | 935.365,00 |
| 21.04.2026 | 302,73 | 305,40 | 299,01 | 299,25 | -1,69% | 972.176,00 |
| 20.04.2026 | 300,91 | 307,28 | 299,91 | 304,40 | 1,49% | 1.251.944,00 |
| 17.04.2026 | 307,00 | 308,70 | 299,43 | 299,94 | -3,05% | 1.555.679,00 |
| 16.04.2026 | 302,72 | 309,87 | 302,40 | 309,38 | 1,44% | 790.757,00 |
| 15.04.2026 | 303,40 | 305,67 | 300,75 | 304,99 | 1,41% | 537.592,00 |
| 14.04.2026 | 300,32 | 302,46 | 294,89 | 300,75 | 0,15% | 688.919,00 |
| 13.04.2026 | 295,65 | 301,10 | 295,22 | 300,30 | 1,47% | 695.269,00 |
| 10.04.2026 | 295,00 | 297,62 | 293,65 | 295,95 | 0,38% | 705.028,00 |
| 09.04.2026 | 298,67 | 299,65 | 293,03 | 294,82 | -0,72% | 770.987,00 |
| 08.04.2026 | 290,37 | 297,25 | 284,36 | 296,95 | 0,44% | 842.174,00 |
| 07.04.2026 | 297,53 | 302,15 | 295,30 | 295,64 | -0,14% | 683.944,00 |
| 06.04.2026 | 288,25 | 296,70 | 288,25 | 296,06 | 2,11% | 596.632,00 |
| 02.04.2026 | 281,94 | 290,29 | 280,17 | 289,95 | 3,45% | 738.643,00 |
| 01.04.2026 | 280,04 | 283,52 | 278,78 | 280,29 | -0,28% | 855.024,00 |
| 31.03.2026 | 282,66 | 283,93 | 278,28 | 281,07 | -0,44% | 678.484,00 |
| 30.03.2026 | 274,48 | 282,57 | 274,48 | 282,30 | 3,41% | 678.310,00 |
| 27.03.2026 | 282,57 | 283,64 | 272,15 | 273,00 | -2,43% | 836.582,00 |
| 26.03.2026 | 280,39 | 281,95 | 278,19 | 279,79 | 0,99% | 824.384,00 |
| 25.03.2026 | 284,41 | 284,61 | 276,97 | 277,04 | -2,14% | 990.120,00 |
| 24.03.2026 | 280,49 | 283,14 | 279,18 | 283,09 | 0,88% | 671.048,00 |
| 23.03.2026 | 285,74 | 285,92 | 279,83 | 280,62 | -1,17% | 1.050.493,00 |
| 20.03.2026 | 284,45 | 286,75 | 282,48 | 283,95 | -0,16% | 985.792,00 |
| 19.03.2026 | 286,01 | 287,47 | 281,93 | 284,41 | -0,89% | 612.487,00 |
| 18.03.2026 | 293,94 | 296,43 | 286,97 | 286,97 | -2,02% | 696.047,00 |
| 17.03.2026 | 293,78 | 297,10 | 292,32 | 292,89 | 0,38% | 737.539,00 |
| 16.03.2026 | 290,66 | 293,77 | 287,20 | 291,78 | 0,65% | 1.024.018,00 |
| 13.03.2026 | 292,50 | 293,86 | 288,98 | 289,90 | -0,12% | 820.198,00 |
| 12.03.2026 | 283,08 | 290,31 | 281,63 | 290,25 | 2,20% | 1.100.798,00 |
| 11.03.2026 | 284,20 | 288,89 | 283,02 | 284,00 | -0,53% | 1.292.485,00 |
| 10.03.2026 | 296,75 | 297,85 | 279,05 | 285,52 | -4,57% | 1.684.159,00 |
| 09.03.2026 | 303,05 | 303,17 | 297,55 | 299,20 | -0,69% | 993.973,00 |
| 06.03.2026 | 299,30 | 301,97 | 296,36 | 301,27 | 1,27% | 759.053,00 |
| 05.03.2026 | 301,74 | 301,74 | 293,16 | 297,49 | -1,04% | 735.612,00 |
| 04.03.2026 | 302,17 | 302,55 | 298,11 | 300,62 | -1,25% | 986.766,00 |
| 03.03.2026 | 299,00 | 305,00 | 294,71 | 304,43 | 2,33% | 1.054.771,00 |
| 02.03.2026 | 302,67 | 305,68 | 297,41 | 297,49 | -0,74% | 1.139.520,00 |
| 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 |