202,950€
3,57%
Echtzeit-Aktienkurs Cboe Global Markets Inc.
Bid:
Ask:
Aktienkurse zur Cboe Global Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 201,60 | 203,65 | 199,08 | 202,95 | 3,57% | - |
| 21.11.2024 | 195,95 | 195,95 | 195,95 | 195,95 | 2,27% | - |
| 20.11.2024 | 191,60 | 191,60 | 191,60 | 191,60 | -0,65% | - |
| 19.11.2024 | 192,85 | 192,85 | 192,85 | 192,85 | 2,33% | - |
| 18.11.2024 | 188,45 | 188,45 | 188,45 | 188,45 | 1,07% | - |
| 15.11.2024 | 186,45 | 186,45 | 186,45 | 186,45 | 0,84% | - |
| 14.11.2024 | 184,90 | 184,90 | 184,90 | 184,90 | -0,59% | - |
| 13.11.2024 | 186,00 | 186,00 | 186,00 | 186,00 | 0,11% | - |
| 12.11.2024 | 185,80 | 185,80 | 185,80 | 185,80 | 2,03% | - |
| 11.11.2024 | 182,10 | 182,10 | 182,10 | 182,10 | -1,03% | - |
| 08.11.2024 | 184,00 | 184,00 | 184,00 | 184,00 | -0,51% | 6,00 |
| 07.11.2024 | 184,95 | 184,95 | 184,95 | 184,95 | -5,76% | - |
| 06.11.2024 | 196,25 | 196,25 | 196,25 | 196,25 | 2,88% | - |
| 05.11.2024 | 190,75 | 190,75 | 190,75 | 190,75 | 0,10% | - |
| 04.11.2024 | 190,55 | 190,55 | 190,55 | 190,55 | -2,23% | - |
| 01.11.2024 | 194,90 | 194,90 | 194,90 | 194,90 | 1,83% | - |
| 31.10.2024 | 191,40 | 191,40 | 191,40 | 191,40 | -1,37% | - |
| 30.10.2024 | 194,05 | 194,05 | 194,05 | 194,05 | -0,49% | - |
| 29.10.2024 | 195,00 | 195,00 | 195,00 | 195,00 | -0,46% | - |
| 28.10.2024 | 195,90 | 195,90 | 195,90 | 195,90 | -0,41% | - |
| 25.10.2024 | 196,70 | 196,70 | 196,70 | 196,70 | 0,38% | - |
| 24.10.2024 | 195,95 | 195,95 | 195,95 | 195,95 | 0,00% | - |
| 23.10.2024 | 195,95 | 195,95 | 195,95 | 195,95 | 0,72% | - |
| 22.10.2024 | 194,55 | 194,55 | 194,55 | 194,55 | 1,99% | - |
| 21.10.2024 | 190,75 | 190,75 | 190,75 | 190,75 | -0,42% | - |
| 18.10.2024 | 191,55 | 191,55 | 191,55 | 191,55 | -0,31% | - |
| 17.10.2024 | 192,15 | 192,15 | 192,15 | 192,15 | -0,10% | - |
| 16.10.2024 | 192,10 | 192,35 | 192,10 | 192,35 | 2,59% | 10,00 |
| 15.10.2024 | 187,50 | 187,50 | 187,50 | 187,50 | 0,48% | - |
| 14.10.2024 | 186,60 | 186,60 | 186,60 | 186,60 | -0,32% | - |
| 11.10.2024 | 187,20 | 187,20 | 187,20 | 187,20 | 0,40% | - |
| 10.10.2024 | 186,45 | 186,45 | 186,45 | 186,45 | -0,37% | - |
| 09.10.2024 | 187,15 | 187,15 | 187,15 | 187,15 | 0,11% | - |
| 08.10.2024 | 186,95 | 186,95 | 186,95 | 186,95 | -1,61% | - |
| 07.10.2024 | 190,00 | 190,00 | 190,00 | 190,00 | 0,64% | - |
| 04.10.2024 | 188,80 | 188,80 | 188,80 | 188,80 | -0,58% | - |
| 03.10.2024 | 189,90 | 189,90 | 189,90 | 189,90 | 1,23% | - |
| 02.10.2024 | 187,60 | 187,60 | 187,60 | 187,60 | 3,11% | - |
| 01.10.2024 | 181,95 | 181,95 | 181,95 | 181,95 | 1,34% | - |
| 30.09.2024 | 179,55 | 179,55 | 179,55 | 179,55 | -1,56% | - |
| 27.09.2024 | 182,40 | 182,40 | 182,40 | 182,40 | 0,97% | - |
| 26.09.2024 | 180,65 | 180,65 | 180,65 | 180,65 | -1,45% | - |
| 25.09.2024 | 182,90 | 183,30 | 182,90 | 183,30 | -1,77% | 4,00 |
| 24.09.2024 | 186,60 | 186,60 | 186,60 | 186,60 | 0,67% | - |
| 23.09.2024 | 185,35 | 185,35 | 185,35 | 185,35 | 0,16% | - |
| 20.09.2024 | 185,05 | 185,05 | 185,05 | 185,05 | -2,35% | - |
| 19.09.2024 | 189,50 | 189,50 | 189,50 | 189,50 | -1,33% | - |
| 18.09.2024 | 192,05 | 192,05 | 192,05 | 192,05 | 1,13% | - |
| 17.09.2024 | 191,55 | 191,55 | 189,90 | 189,90 | 0,61% | 101,00 |
| 16.09.2024 | 188,75 | 188,75 | 188,75 | 188,75 | -0,19% | - |
| 13.09.2024 | 189,15 | 189,15 | 189,10 | 189,10 | -1,18% | 20,00 |
| 12.09.2024 | 191,35 | 191,35 | 191,35 | 191,35 | 0,10% | - |
| 11.09.2024 | 191,15 | 191,15 | 191,15 | 191,15 | -0,08% | - |
| 10.09.2024 | 191,30 | 191,30 | 191,30 | 191,30 | 0,45% | - |
| 09.09.2024 | 190,45 | 190,45 | 190,45 | 190,45 | 0,50% | - |
| 06.09.2024 | 189,40 | 189,50 | 189,40 | 189,50 | 0,03% | 6,00 |
| 05.09.2024 | 189,45 | 189,45 | 189,45 | 189,45 | -1,04% | - |
| 04.09.2024 | 191,35 | 191,45 | 191,35 | 191,45 | 2,57% | 21,00 |
| 03.09.2024 | 185,75 | 186,65 | 185,75 | 186,65 | 0,65% | 66,00 |
| 02.09.2024 | 185,70 | 185,70 | 185,45 | 185,45 | -0,64% | - |
| 30.08.2024 | 186,65 | 186,65 | 186,65 | 186,65 | -0,51% | - |
| 29.08.2024 | 187,60 | 187,60 | 187,60 | 187,60 | -1,00% | - |
| 28.08.2024 | 189,50 | 189,50 | 189,50 | 189,50 | -0,68% | - |
| 27.08.2024 | 190,80 | 190,80 | 190,80 | 190,80 | -0,13% | - |
| 26.08.2024 | 187,35 | 191,05 | 187,35 | 191,05 | 1,14% | 12,00 |
| 23.08.2024 | 188,90 | 188,90 | 188,90 | 188,90 | 1,89% | - |
| 22.08.2024 | 185,40 | 185,40 | 185,40 | 185,40 | 0,24% | - |
| 21.08.2024 | 184,95 | 184,95 | 184,95 | 184,95 | 0,27% | - |
| 20.08.2024 | 184,45 | 184,45 | 184,45 | 184,45 | 0,68% | - |
| 19.08.2024 | 183,20 | 183,20 | 183,20 | 183,20 | 0,03% | - |
| 16.08.2024 | 183,15 | 183,15 | 183,15 | 183,15 | -2,48% | - |
| 15.08.2024 | 187,15 | 187,80 | 187,15 | 187,80 | 2,15% | 35,00 |
| 14.08.2024 | 183,85 | 183,85 | 183,85 | 183,85 | -1,24% | - |
| 13.08.2024 | 186,15 | 186,15 | 186,15 | 186,15 | -0,16% | - |
| 12.08.2024 | 183,65 | 186,45 | 183,65 | 186,45 | -0,40% | 35,00 |
| 09.08.2024 | 186,95 | 187,50 | 186,95 | 187,20 | 1,49% | 67,00 |
| 08.08.2024 | 184,45 | 184,45 | 184,45 | 184,45 | 1,51% | - |
| 07.08.2024 | 181,65 | 181,70 | 181,65 | 181,70 | 0,94% | 20,00 |
| 06.08.2024 | 180,50 | 180,75 | 180,00 | 180,00 | 3,15% | 144,00 |
| 05.08.2024 | 174,40 | 174,50 | 174,40 | 174,50 | 2,02% | 20,00 |
| 02.08.2024 | 171,05 | 171,05 | 171,05 | 171,05 | 0,94% | - |
| 01.08.2024 | 169,45 | 169,45 | 169,45 | 169,45 | -1,88% | - |
| 31.07.2024 | 172,70 | 172,70 | 172,70 | 172,70 | 0,73% | - |
| 30.07.2024 | 171,45 | 171,45 | 171,45 | 171,45 | -0,29% | 10,00 |
| 29.07.2024 | 171,95 | 171,95 | 171,95 | 171,95 | -0,29% | - |
| 26.07.2024 | 172,45 | 172,45 | 172,45 | 172,45 | 1,03% | - |
| 25.07.2024 | 170,65 | 170,70 | 170,65 | 170,70 | 1,40% | 10,00 |
| 24.07.2024 | 168,35 | 168,35 | 168,35 | 168,35 | -1,26% | - |
| 23.07.2024 | 170,50 | 170,50 | 170,50 | 170,50 | 0,62% | - |
| 22.07.2024 | 169,45 | 169,45 | 169,45 | 169,45 | 0,33% | - |
| 19.07.2024 | 168,90 | 168,90 | 168,90 | 168,90 | 0,27% | - |
| 18.07.2024 | 164,95 | 168,45 | 164,95 | 168,45 | 6,41% | 18,00 |
| 17.07.2024 | 158,30 | 158,30 | 158,30 | 158,30 | -0,09% | - |
| 16.07.2024 | 158,45 | 158,45 | 158,45 | 158,45 | 1,77% | - |
| 15.07.2024 | 155,70 | 155,70 | 155,70 | 155,70 | -0,38% | - |
| 12.07.2024 | 156,30 | 156,30 | 156,30 | 156,30 | 0,32% | - |
| 11.07.2024 | 156,15 | 156,15 | 155,80 | 155,80 | 0,23% | 100,00 |
| 10.07.2024 | 155,45 | 155,45 | 155,45 | 155,45 | -0,29% | - |
| 09.07.2024 | 155,90 | 155,90 | 155,90 | 155,90 | -0,32% | - |
| 08.07.2024 | 156,30 | 156,40 | 156,30 | 156,40 | -0,82% | 40,00 |