202,950€
0,82%
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 | 201,30 | 203,80 | 199,85 | 202,95 | 0,82% | - |
| 21.11.2024 | 198,10 | 201,45 | 197,60 | 201,30 | 1,62% | - |
| 20.11.2024 | 193,52 | 198,70 | 192,83 | 198,10 | 2,36% | - |
| 19.11.2024 | 193,83 | 196,43 | 191,60 | 193,52 | -0,15% | 5,00 |
| 18.11.2024 | 190,80 | 194,38 | 189,58 | 193,83 | 1,59% | - |
| 15.11.2024 | 188,80 | 191,13 | 186,93 | 190,80 | 1,06% | - |
| 14.11.2024 | 186,52 | 190,80 | 186,33 | 188,80 | 1,22% | 37,00 |
| 13.11.2024 | 187,58 | 188,55 | 185,15 | 186,52 | -0,56% | - |
| 12.11.2024 | 187,73 | 188,90 | 186,40 | 187,58 | -0,08% | - |
| 11.11.2024 | 184,08 | 190,35 | 183,85 | 187,73 | 1,98% | 6,00 |
| 08.11.2024 | 185,33 | 187,58 | 183,20 | 184,08 | -0,67% | - |
| 07.11.2024 | 187,23 | 188,95 | 184,43 | 185,33 | -1,01% | - |
| 06.11.2024 | 194,20 | 202,20 | 183,58 | 187,23 | -3,59% | - |
| 05.11.2024 | 193,00 | 196,93 | 191,88 | 194,20 | 0,62% | - |
| 04.11.2024 | 194,27 | 194,27 | 190,00 | 193,00 | -0,23% | - |
| 01.11.2024 | 195,98 | 200,05 | 187,18 | 193,45 | -1,29% | - |
| 31.10.2024 | 175,65 | 198,05 | 175,63 | 195,98 | 11,57% | - |
| 30.10.2024 | 194,23 | 197,15 | 175,65 | 175,65 | -9,56% | 25,00 |
| 29.10.2024 | 196,00 | 199,25 | 194,23 | 194,23 | -0,91% | - |
| 28.10.2024 | 197,35 | 198,30 | 195,00 | 196,00 | -0,68% | - |
| 25.10.2024 | 198,33 | 199,52 | 195,63 | 197,35 | -0,49% | - |
| 24.10.2024 | 198,20 | 200,70 | 196,45 | 198,33 | 0,06% | - |
| 23.10.2024 | 197,08 | 199,52 | 195,48 | 198,20 | 0,57% | - |
| 22.10.2024 | 196,50 | 198,40 | 195,48 | 197,08 | 0,29% | - |
| 21.10.2024 | 192,70 | 196,50 | 191,98 | 196,50 | 1,97% | - |
| 18.10.2024 | 193,73 | 194,58 | 192,43 | 192,70 | -0,53% | - |
| 17.10.2024 | 194,30 | 195,80 | 193,13 | 193,73 | -0,30% | - |
| 16.10.2024 | 193,45 | 195,93 | 191,90 | 194,30 | 0,43% | - |
| 15.10.2024 | 188,95 | 194,33 | 188,63 | 193,48 | 2,39% | - |
| 14.10.2024 | 188,75 | 190,38 | 187,85 | 188,95 | 0,11% | - |
| 11.10.2024 | 189,08 | 189,48 | 186,63 | 188,75 | -0,17% | - |
| 10.10.2024 | 188,30 | 189,63 | 187,58 | 189,08 | 0,41% | 14,00 |
| 09.10.2024 | 189,40 | 190,95 | 187,13 | 188,30 | -0,58% | 15,00 |
| 08.10.2024 | 188,95 | 191,02 | 187,27 | 189,40 | 0,24% | - |
| 07.10.2024 | 191,52 | 193,50 | 188,63 | 188,95 | -1,34% | - |
| 04.10.2024 | 190,00 | 193,08 | 189,90 | 191,52 | 0,80% | - |
| 03.10.2024 | 191,40 | 193,33 | 190,00 | 190,00 | -0,73% | - |
| 02.10.2024 | 189,75 | 191,60 | 187,93 | 191,40 | 0,87% | - |
| 01.10.2024 | 183,43 | 191,10 | 183,43 | 189,75 | 3,45% | - |
| 30.09.2024 | 181,77 | 183,60 | 180,65 | 183,43 | 0,91% | 14,00 |
| 27.09.2024 | 182,58 | 184,58 | 181,30 | 181,77 | -0,44% | - |
| 26.09.2024 | 182,43 | 184,48 | 180,88 | 182,58 | 0,08% | - |
| 25.09.2024 | 184,88 | 186,38 | 182,02 | 182,43 | -1,33% | - |
| 24.09.2024 | 188,68 | 189,00 | 184,45 | 184,88 | -2,01% | - |
| 23.09.2024 | 186,65 | 189,30 | 186,10 | 188,68 | 1,08% | - |
| 20.09.2024 | 185,48 | 187,45 | 184,25 | 186,65 | 0,63% | - |
| 19.09.2024 | 189,73 | 190,65 | 184,27 | 185,48 | -2,24% | - |
| 18.09.2024 | 192,23 | 192,45 | 186,45 | 189,73 | -1,30% | - |
| 17.09.2024 | 191,27 | 192,80 | 190,00 | 192,23 | 0,50% | - |
| 16.09.2024 | 189,18 | 191,83 | 188,50 | 191,27 | 1,11% | 10,00 |
| 13.09.2024 | 189,60 | 191,05 | 188,90 | 189,18 | -0,22% | - |
| 12.09.2024 | 192,10 | 192,60 | 189,35 | 189,60 | -1,30% | 10,00 |
| 11.09.2024 | 191,63 | 192,65 | 188,55 | 192,10 | 0,25% | - |
| 10.09.2024 | 191,30 | 192,80 | 190,08 | 191,63 | 0,17% | - |
| 09.09.2024 | 190,80 | 194,98 | 190,65 | 191,30 | 0,26% | - |
| 06.09.2024 | 189,55 | 191,38 | 188,68 | 190,80 | 0,66% | - |
| 05.09.2024 | 190,00 | 190,20 | 187,68 | 189,55 | -0,24% | - |
| 04.09.2024 | 191,10 | 193,60 | 188,30 | 190,00 | -0,58% | - |
| 03.09.2024 | 185,63 | 191,60 | 184,45 | 191,10 | 2,95% | 10,00 |
| 02.09.2024 | 185,73 | 186,02 | 185,48 | 185,63 | -0,05% | - |
| 30.08.2024 | 187,15 | 188,90 | 185,00 | 185,73 | -0,76% | - |
| 29.08.2024 | 188,00 | 190,95 | 186,27 | 187,15 | -0,45% | - |
| 28.08.2024 | 189,50 | 190,50 | 187,45 | 188,00 | -0,79% | - |
| 27.08.2024 | 191,05 | 193,48 | 189,05 | 189,50 | -0,81% | - |
| 26.08.2024 | 187,38 | 191,83 | 187,38 | 191,05 | 1,96% | - |
| 23.08.2024 | 188,90 | 190,33 | 184,95 | 187,38 | -0,81% | - |
| 22.08.2024 | 185,35 | 189,75 | 185,23 | 188,90 | 1,92% | - |
| 21.08.2024 | 185,05 | 186,30 | 183,80 | 185,35 | 0,16% | - |
| 20.08.2024 | 184,45 | 185,27 | 183,30 | 185,05 | 0,33% | - |
| 19.08.2024 | 184,48 | 185,65 | 183,20 | 184,45 | -0,01% | 4,00 |
| 16.08.2024 | 183,05 | 185,98 | 182,43 | 184,48 | 0,78% | - |
| 15.08.2024 | 187,00 | 190,25 | 182,60 | 183,05 | -2,11% | - |
| 14.08.2024 | 183,55 | 187,13 | 182,08 | 187,00 | 1,88% | - |
| 13.08.2024 | 186,10 | 187,10 | 181,70 | 183,55 | -1,37% | 21,00 |
| 12.08.2024 | 186,93 | 186,93 | 183,55 | 186,10 | 0,40% | - |
| 09.08.2024 | 186,93 | 187,90 | 184,83 | 185,35 | -0,84% | - |
| 08.08.2024 | 185,35 | 188,60 | 184,00 | 186,93 | 0,85% | 12,00 |
| 07.08.2024 | 182,02 | 186,35 | 178,10 | 185,35 | 2,39% | 21,00 |
| 06.08.2024 | 179,25 | 182,05 | 178,73 | 181,02 | 0,99% | 5,00 |
| 05.08.2024 | 177,38 | 183,75 | 172,73 | 179,25 | 1,06% | 28,00 |
| 02.08.2024 | 171,83 | 177,98 | 168,75 | 177,38 | 3,23% | - |
| 01.08.2024 | 169,98 | 172,75 | 167,98 | 171,83 | 1,28% | - |
| 31.07.2024 | 172,88 | 173,70 | 168,43 | 169,65 | -1,87% | - |
| 30.07.2024 | 171,10 | 173,48 | 170,73 | 172,88 | 1,04% | - |
| 29.07.2024 | 171,93 | 173,25 | 170,83 | 171,10 | -0,48% | - |
| 26.07.2024 | 172,63 | 173,75 | 171,60 | 171,93 | -0,41% | - |
| 25.07.2024 | 170,38 | 174,33 | 169,98 | 172,63 | 1,32% | - |
| 24.07.2024 | 168,80 | 170,75 | 167,70 | 170,38 | 0,93% | - |
| 23.07.2024 | 171,43 | 172,50 | 168,70 | 168,80 | -1,53% | - |
| 22.07.2024 | 170,20 | 171,75 | 169,23 | 171,43 | 0,72% | - |
| 19.07.2024 | 168,75 | 170,30 | 168,05 | 170,20 | 0,86% | - |
| 18.07.2024 | 164,85 | 169,25 | 164,23 | 168,75 | 2,37% | - |
| 17.07.2024 | 158,85 | 164,95 | 157,35 | 164,85 | 3,78% | - |
| 16.07.2024 | 158,43 | 160,93 | 157,75 | 158,85 | 0,27% | - |
| 15.07.2024 | 155,77 | 159,25 | 155,77 | 158,43 | 1,70% | - |
| 12.07.2024 | 156,85 | 156,85 | 155,33 | 155,77 | -0,69% | - |
| 11.07.2024 | 156,58 | 157,20 | 154,63 | 156,85 | 0,18% | 201,00 |
| 10.07.2024 | 155,60 | 156,83 | 154,98 | 156,58 | 0,63% | 2,00 |
| 09.07.2024 | 155,58 | 156,75 | 154,38 | 155,60 | 0,02% | 5,00 |
| 08.07.2024 | 156,30 | 157,15 | 155,43 | 155,58 | -0,46% | 35,00 |