210,100€
0,41%
Echtzeit-Aktienkurs Cboe Global Markets Inc.
Bid:
Ask:
Aktienkurse zur Cboe Global Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 209,15 | 211,95 | 208,95 | 210,20 | 0,45% | 25,00 |
| 24.07.2025 | 204,55 | 210,05 | 204,55 | 209,25 | 2,17% | 40,00 |
| 23.07.2025 | 204,95 | 207,55 | 203,05 | 204,80 | -0,10% | 12,00 |
| 22.07.2025 | 202,15 | 205,00 | 201,00 | 205,00 | 1,38% | 20,00 |
| 21.07.2025 | 205,30 | 205,65 | 202,15 | 202,20 | -1,56% | - |
| 18.07.2025 | 204,85 | 205,75 | 203,00 | 205,40 | 0,29% | 100,00 |
| 17.07.2025 | 203,70 | 206,10 | 203,70 | 204,80 | 0,37% | - |
| 16.07.2025 | 201,48 | 204,90 | 200,90 | 204,05 | 1,27% | 27,00 |
| 15.07.2025 | 202,35 | 203,85 | 200,33 | 201,50 | -0,44% | - |
| 14.07.2025 | 201,08 | 203,75 | 200,23 | 202,40 | 0,70% | 1,00 |
| 11.07.2025 | 200,58 | 202,00 | 199,05 | 201,00 | 0,34% | - |
| 10.07.2025 | 198,00 | 200,33 | 197,30 | 200,33 | 1,01% | - |
| 09.07.2025 | 198,40 | 200,13 | 196,50 | 198,33 | -0,13% | 12,00 |
| 08.07.2025 | 200,58 | 202,85 | 198,10 | 198,58 | -0,96% | 10,00 |
| 07.07.2025 | 195,10 | 200,50 | 195,10 | 200,50 | 2,78% | - |
| 04.07.2025 | 196,60 | 196,60 | 194,95 | 195,08 | -0,81% | - |
| 03.07.2025 | 196,18 | 198,18 | 195,55 | 196,68 | 0,20% | - |
| 02.07.2025 | 196,40 | 198,23 | 194,95 | 196,27 | -0,09% | - |
| 01.07.2025 | 197,48 | 198,30 | 193,27 | 196,45 | -0,56% | - |
| 30.06.2025 | 195,50 | 197,70 | 194,25 | 197,55 | 1,10% | - |
| 27.06.2025 | 193,43 | 196,00 | 192,10 | 195,40 | 0,98% | - |
| 26.06.2025 | 197,80 | 198,58 | 193,15 | 193,50 | -2,24% | - |
| 25.06.2025 | 197,58 | 198,35 | 196,55 | 197,93 | 0,19% | - |
| 24.06.2025 | 199,35 | 201,18 | 195,15 | 197,55 | -0,24% | - |
| 23.06.2025 | 196,65 | 199,27 | 196,02 | 198,02 | 0,72% | - |
| 20.06.2025 | 196,65 | 200,23 | 195,15 | 196,60 | -0,03% | 5,00 |
| 19.06.2025 | 198,00 | 198,23 | 196,58 | 196,65 | -0,66% | 20,00 |
| 18.06.2025 | 196,33 | 198,30 | 194,80 | 197,95 | 0,81% | - |
| 17.06.2025 | 194,23 | 196,88 | 193,18 | 196,35 | 1,08% | - |
| 16.06.2025 | 195,77 | 195,98 | 193,35 | 194,25 | -0,78% | - |
| 13.06.2025 | 195,38 | 198,20 | 193,50 | 195,77 | 0,20% | 5,00 |
| 12.06.2025 | 193,95 | 195,55 | 191,65 | 195,38 | 0,70% | 4,00 |
| 11.06.2025 | 193,30 | 194,02 | 192,02 | 194,02 | 0,35% | - |
| 10.06.2025 | 193,23 | 193,77 | 191,02 | 193,35 | 0,06% | - |
| 09.06.2025 | 195,40 | 195,80 | 191,38 | 193,23 | -1,11% | - |
| 06.06.2025 | 194,50 | 197,30 | 194,40 | 195,40 | 0,49% | - |
| 05.06.2025 | 196,23 | 196,75 | 194,02 | 194,45 | -1,09% | - |
| 04.06.2025 | 200,08 | 200,23 | 196,02 | 196,60 | -1,72% | 5,00 |
| 03.06.2025 | 201,88 | 203,10 | 197,95 | 200,05 | -1,01% | - |
| 02.06.2025 | 201,88 | 202,45 | 199,70 | 202,10 | 0,02% | - |
| 30.05.2025 | 199,65 | 203,10 | 199,40 | 202,05 | 1,20% | - |
| 29.05.2025 | 200,00 | 204,40 | 197,88 | 199,65 | -0,35% | - |
| 28.05.2025 | 203,95 | 205,00 | 199,55 | 200,35 | -1,81% | - |
| 27.05.2025 | 204,80 | 207,20 | 201,25 | 204,05 | -0,39% | 20,00 |
| 26.05.2025 | 203,95 | 205,05 | 203,55 | 204,85 | 0,44% | - |
| 23.05.2025 | 202,70 | 204,55 | 198,13 | 203,95 | 0,67% | - |
| 22.05.2025 | 201,68 | 203,30 | 199,95 | 202,60 | 0,52% | - |
| 21.05.2025 | 200,10 | 201,55 | 198,15 | 201,55 | 0,69% | - |
| 20.05.2025 | 199,30 | 200,30 | 197,83 | 200,18 | 0,38% | - |
| 19.05.2025 | 198,20 | 199,43 | 193,70 | 199,43 | 0,61% | - |
| 16.05.2025 | 195,52 | 199,25 | 194,58 | 198,23 | 1,39% | 15,00 |
| 15.05.2025 | 191,20 | 195,83 | 189,80 | 195,50 | 2,32% | - |
| 14.05.2025 | 196,70 | 197,33 | 190,60 | 191,08 | -2,87% | 60,00 |
| 13.05.2025 | 199,52 | 200,00 | 196,38 | 196,73 | -1,42% | 20,00 |
| 12.05.2025 | 205,50 | 212,45 | 194,40 | 199,55 | -2,78% | - |
| 09.05.2025 | 203,45 | 205,75 | 201,25 | 205,25 | 0,86% | - |
| 08.05.2025 | 207,20 | 208,95 | 203,50 | 203,50 | -1,90% | 10,00 |
| 07.05.2025 | 205,05 | 208,30 | 204,40 | 207,45 | 1,15% | - |
| 06.05.2025 | 205,15 | 206,05 | 202,25 | 205,10 | -0,05% | - |
| 05.05.2025 | 200,90 | 205,85 | 198,35 | 205,20 | 2,14% | 40,00 |
| 02.05.2025 | 196,02 | 202,85 | 188,93 | 200,90 | 2,67% | - |
| 30.04.2025 | 190,75 | 195,95 | 187,90 | 195,68 | 2,58% | - |
| 29.04.2025 | 186,02 | 190,75 | 184,63 | 190,75 | 2,54% | 5,00 |
| 28.04.2025 | 188,10 | 188,63 | 185,85 | 186,02 | -1,14% | - |
| 25.04.2025 | 186,88 | 188,58 | 184,75 | 188,18 | 0,71% | - |
| 24.04.2025 | 187,08 | 187,30 | 183,88 | 186,85 | -0,32% | - |
| 23.04.2025 | 187,63 | 191,23 | 182,90 | 187,45 | -0,31% | 3,00 |
| 22.04.2025 | 191,18 | 191,18 | 185,50 | 188,02 | -1,66% | - |
| 17.04.2025 | 191,18 | 193,77 | 189,83 | 191,20 | 0,03% | - |
| 16.04.2025 | 192,85 | 193,30 | 189,95 | 191,15 | -0,83% | - |
| 15.04.2025 | 191,43 | 193,65 | 190,27 | 192,75 | 0,69% | 6,00 |
| 14.04.2025 | 189,15 | 193,73 | 189,15 | 191,43 | 1,14% | 40,00 |
| 11.04.2025 | 187,52 | 191,93 | 183,23 | 189,27 | 0,95% | 27,00 |
| 10.04.2025 | 189,08 | 190,73 | 182,23 | 187,50 | -0,82% | 7,00 |
| 09.04.2025 | 189,45 | 191,83 | 182,45 | 189,05 | -0,79% | 54,00 |
| 08.04.2025 | 189,93 | 195,85 | 189,20 | 190,55 | 0,13% | 10,00 |
| 07.04.2025 | 196,18 | 196,80 | 185,55 | 190,30 | -2,88% | 17,00 |
| 04.04.2025 | 204,75 | 208,75 | 195,25 | 195,95 | -4,39% | 200,00 |
| 03.04.2025 | 207,15 | 211,30 | 199,65 | 204,95 | -1,06% | 75,00 |
| 02.04.2025 | 208,70 | 210,00 | 206,90 | 207,15 | -0,74% | 25,00 |
| 01.04.2025 | 208,95 | 210,25 | 206,50 | 208,70 | -0,10% | - |
| 31.03.2025 | 205,35 | 210,55 | 203,90 | 208,90 | 1,73% | 70,00 |
| 28.03.2025 | 204,00 | 205,75 | 203,10 | 205,35 | 0,66% | - |
| 27.03.2025 | 199,73 | 204,70 | 199,73 | 204,00 | 2,14% | - |
| 26.03.2025 | 199,33 | 202,80 | 198,30 | 199,73 | 0,20% | - |
| 25.03.2025 | 198,73 | 200,08 | 196,98 | 199,33 | 0,30% | - |
| 24.03.2025 | 198,93 | 201,30 | 196,75 | 198,73 | -0,11% | - |
| 21.03.2025 | 201,88 | 205,65 | 197,93 | 198,95 | -1,44% | - |
| 20.03.2025 | 199,73 | 202,85 | 199,02 | 201,85 | 1,05% | 5,00 |
| 19.03.2025 | 200,60 | 202,25 | 199,33 | 199,75 | -0,42% | 5,00 |
| 18.03.2025 | 198,02 | 201,00 | 196,58 | 200,60 | 1,30% | - |
| 17.03.2025 | 196,13 | 200,70 | 195,10 | 198,02 | 0,97% | - |
| 14.03.2025 | 197,63 | 199,52 | 195,40 | 196,13 | -0,78% | 5,00 |
| 13.03.2025 | 192,95 | 199,25 | 189,95 | 197,68 | 2,45% | - |
| 12.03.2025 | 192,48 | 194,02 | 186,52 | 192,95 | 0,23% | - |
| 11.03.2025 | 202,20 | 202,45 | 191,90 | 192,50 | -4,75% | 5,00 |
| 10.03.2025 | 197,27 | 202,30 | 193,77 | 202,10 | 2,47% | 20,00 |
| 07.03.2025 | 197,93 | 201,20 | 195,25 | 197,23 | -0,43% | 5,00 |
| 06.03.2025 | 197,40 | 199,73 | 194,80 | 198,08 | 0,35% | - |
| 05.03.2025 | 198,93 | 199,18 | 195,55 | 197,38 | -0,85% | - |