208,300€
-0,19%
Echtzeit-Aktienkurs Cboe Global Markets Inc.
Bid:
Ask:
Aktienkurse zur Cboe Global Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 208,70 | 208,80 | 208,15 | 208,40 | -0,14% | - |
| 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% | - |
| 04.03.2025 | 205,15 | 206,80 | 198,77 | 199,08 | -3,06% | - |
| 03.03.2025 | 203,70 | 205,50 | 201,15 | 205,35 | 0,81% | 20,00 |
| 28.02.2025 | 199,63 | 203,80 | 199,60 | 203,70 | 2,02% | - |
| 27.02.2025 | 195,77 | 201,10 | 195,50 | 199,68 | 1,97% | - |
| 26.02.2025 | 197,83 | 198,70 | 195,10 | 195,83 | -1,24% | - |
| 25.02.2025 | 201,35 | 203,30 | 198,27 | 198,27 | -1,48% | - |
| 24.02.2025 | 201,50 | 202,75 | 200,40 | 201,25 | -0,12% | - |
| 21.02.2025 | 199,00 | 201,80 | 198,02 | 201,50 | 1,26% | - |
| 20.02.2025 | 201,88 | 201,88 | 197,68 | 199,00 | -1,49% | - |
| 19.02.2025 | 192,83 | 202,25 | 192,83 | 202,00 | 2,25% | - |
| 18.02.2025 | 192,83 | 197,55 | 192,18 | 197,55 | 2,45% | 10,00 |
| 17.02.2025 | 193,08 | 193,55 | 192,75 | 192,83 | -0,12% | - |
| 14.02.2025 | 199,23 | 199,55 | 192,60 | 193,05 | -3,12% | - |
| 13.02.2025 | 204,30 | 204,90 | 198,75 | 199,27 | -2,51% | - |
| 12.02.2025 | 199,63 | 205,25 | 198,95 | 204,40 | 2,21% | 7,00 |
| 11.02.2025 | 203,85 | 203,85 | 194,48 | 199,98 | -1,92% | - |
| 10.02.2025 | 204,55 | 210,00 | 203,65 | 203,90 | -0,37% | 12,00 |
| 07.02.2025 | 199,30 | 205,95 | 195,98 | 204,65 | 2,47% | - |
| 06.02.2025 | 200,50 | 203,60 | 199,73 | 199,73 | -0,68% | - |
| 05.02.2025 | 202,25 | 202,25 | 199,18 | 201,10 | -0,57% | - |
| 04.02.2025 | 203,35 | 203,95 | 201,05 | 202,25 | -0,61% | 7,00 |
| 03.02.2025 | 197,58 | 205,10 | 196,33 | 203,50 | 3,05% | 8,00 |
| 31.01.2025 | 198,02 | 199,52 | 197,05 | 197,48 | -0,34% | - |
| 30.01.2025 | 195,88 | 198,50 | 194,93 | 198,15 | 1,16% | 27,00 |
| 29.01.2025 | 194,85 | 196,23 | 194,20 | 195,88 | 0,55% | - |
| 28.01.2025 | 195,50 | 197,95 | 194,75 | 194,80 | -0,35% | 10,00 |
| 27.01.2025 | 190,55 | 195,63 | 188,40 | 195,48 | 2,58% | 10,00 |
| 24.01.2025 | 193,30 | 193,30 | 190,18 | 190,55 | -1,50% | 7,00 |
| 23.01.2025 | 190,18 | 193,90 | 189,33 | 193,45 | 1,64% | 57,00 |
| 22.01.2025 | 189,18 | 190,58 | 187,45 | 190,33 | 0,59% | - |
| 21.01.2025 | 187,08 | 189,20 | 185,80 | 189,20 | 1,12% | 40,00 |
| 20.01.2025 | 189,60 | 189,60 | 186,52 | 187,10 | -1,54% | 15,00 |
| 17.01.2025 | 188,48 | 190,77 | 187,77 | 190,02 | 0,85% | 6,00 |
| 16.01.2025 | 186,75 | 188,70 | 186,15 | 188,43 | 0,80% | - |
| 15.01.2025 | 187,98 | 189,70 | 181,95 | 186,93 | -0,57% | 6,00 |
| 14.01.2025 | 188,38 | 189,70 | 185,80 | 188,00 | -0,20% | - |
| 13.01.2025 | 186,83 | 189,33 | 186,15 | 188,38 | 0,86% | - |
| 10.01.2025 | 186,80 | 190,13 | 186,08 | 186,77 | -0,15% | 26,00 |
| 09.01.2025 | 186,55 | 187,18 | 186,52 | 187,05 | 0,31% | - |
| 08.01.2025 | 184,08 | 186,48 | 184,08 | 186,48 | 1,26% | - |
| 07.01.2025 | 184,50 | 189,20 | 181,70 | 184,15 | -0,05% | - |
| 06.01.2025 | 189,50 | 189,52 | 183,23 | 184,25 | -2,63% | 5,00 |
| 03.01.2025 | 191,23 | 192,08 | 189,15 | 189,23 | -1,01% | 11,00 |
| 02.01.2025 | 187,48 | 191,88 | 187,48 | 191,15 | 1,96% | - |
| 30.12.2024 | 189,00 | 189,45 | 187,33 | 187,48 | -0,40% | - |
| 27.12.2024 | 185,33 | 189,15 | 185,33 | 188,23 | 1,56% | - |
| 23.12.2024 | 183,98 | 186,95 | 183,98 | 185,33 | 0,73% | - |
| 20.12.2024 | 187,48 | 188,08 | 183,33 | 183,98 | -1,87% | 57,00 |
| 19.12.2024 | 192,98 | 194,50 | 187,48 | 187,48 | -2,85% | - |
| 18.12.2024 | 188,83 | 193,02 | 187,02 | 192,98 | 2,20% | 2,00 |
| 17.12.2024 | 186,73 | 189,23 | 185,05 | 188,83 | 1,12% | - |
| 16.12.2024 | 191,33 | 192,77 | 186,33 | 186,73 | -2,40% | 54,00 |
| 13.12.2024 | 190,95 | 191,45 | 188,88 | 191,33 | 0,20% | - |
| 12.12.2024 | 193,27 | 194,38 | 190,30 | 190,95 | -1,00% | - |
| 11.12.2024 | 192,83 | 195,08 | 191,98 | 192,88 | 0,03% | 9,00 |
| 10.12.2024 | 191,30 | 195,33 | 190,75 | 192,83 | 0,82% | - |
| 09.12.2024 | 193,10 | 193,48 | 189,45 | 191,25 | -0,96% | 40,00 |
| 06.12.2024 | 196,98 | 197,52 | 192,23 | 193,10 | -1,97% | - |
| 05.12.2024 | 201,98 | 203,10 | 196,88 | 196,98 | -2,48% | 8,00 |
| 04.12.2024 | 201,88 | 204,25 | 199,80 | 201,98 | 0,05% | 75,00 |
| 03.12.2024 | 202,10 | 204,05 | 199,55 | 201,88 | -0,11% | - |
| 02.12.2024 | 204,45 | 209,40 | 202,10 | 202,10 | -0,96% | 49,00 |
| 29.11.2024 | 206,60 | 209,35 | 202,48 | 204,05 | -1,69% | 200,00 |
| 28.11.2024 | 206,50 | 213,45 | 206,50 | 207,55 | 0,51% | 80,00 |
| 27.11.2024 | 207,85 | 210,00 | 205,30 | 206,50 | -0,65% | 378,00 |
| 26.11.2024 | 203,60 | 209,95 | 200,70 | 207,85 | 2,09% | - |
| 25.11.2024 | 204,50 | 205,00 | 201,15 | 203,60 | -0,44% | - |
| 22.11.2024 | 201,30 | 204,75 | 199,85 | 204,50 | 1,59% | - |
| 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% | - |