258,600€
-3,76%
Echtzeit-Aktienkurs Cboe Global Markets
Bid:
Ask:
Aktienkurse zur Cboe Global Markets Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 269,10 | 269,90 | 258,30 | 258,30 | -3,87% | 4,00 |
| 29.07.2026 | 259,40 | 271,00 | 257,30 | 268,70 | 2,79% | - |
| 28.07.2026 | 253,30 | 262,80 | 252,20 | 261,40 | 2,91% | 4,00 |
| 27.07.2026 | 252,00 | 255,20 | 243,70 | 254,00 | 2,25% | 272,00 |
| 24.07.2026 | 250,20 | 252,00 | 247,30 | 248,40 | -1,78% | - |
| 23.07.2026 | 246,10 | 256,00 | 244,60 | 252,90 | 2,39% | 12,00 |
| 22.07.2026 | 240,30 | 253,90 | 237,30 | 247,00 | 2,75% | - |
| 21.07.2026 | 244,60 | 245,70 | 239,90 | 240,40 | -1,27% | 7,00 |
| 20.07.2026 | 239,10 | 244,60 | 236,60 | 243,50 | 0,70% | - |
| 17.07.2026 | 240,80 | 248,10 | 239,90 | 241,80 | -0,37% | - |
| 16.07.2026 | 241,90 | 247,20 | 240,40 | 242,70 | 0,79% | - |
| 15.07.2026 | 240,90 | 245,30 | 236,50 | 240,80 | 0,63% | - |
| 14.07.2026 | 243,30 | 244,10 | 236,90 | 239,30 | -1,40% | - |
| 13.07.2026 | 233,90 | 242,70 | 230,50 | 242,70 | 4,30% | - |
| 10.07.2026 | 233,70 | 236,20 | 230,60 | 232,70 | 0,56% | - |
| 09.07.2026 | 232,50 | 234,90 | 226,40 | 231,40 | -1,62% | 52,00 |
| 08.07.2026 | 226,20 | 237,60 | 224,90 | 235,20 | 3,25% | - |
| 07.07.2026 | 213,20 | 228,50 | 210,30 | 227,80 | 7,55% | - |
| 06.07.2026 | 217,20 | 220,60 | 211,70 | 211,80 | -2,17% | 57,00 |
| 03.07.2026 | 217,90 | 218,30 | 215,90 | 216,50 | -0,69% | - |
| 02.07.2026 | 217,50 | 222,10 | 215,90 | 218,00 | -1,04% | - |
| 01.07.2026 | 212,20 | 220,60 | 211,80 | 220,30 | 3,96% | 1,00 |
| 30.06.2026 | 203,70 | 212,40 | 201,10 | 211,90 | 6,06% | 10,00 |
| 29.06.2026 | 214,70 | 216,00 | 198,90 | 199,80 | -6,33% | - |
| 26.06.2026 | 213,90 | 215,50 | 211,60 | 213,30 | -0,05% | 59,00 |
| 25.06.2026 | 220,90 | 225,50 | 213,40 | 213,40 | -2,96% | 17,00 |
| 24.06.2026 | 227,00 | 232,80 | 219,70 | 219,90 | -3,26% | 1,00 |
| 23.06.2026 | 222,40 | 232,40 | 219,90 | 227,30 | 1,34% | 73,00 |
| 22.06.2026 | 220,50 | 224,40 | 217,20 | 224,30 | 1,54% | 26,00 |
| 19.06.2026 | 216,80 | 228,50 | 209,90 | 220,90 | 1,05% | - |
| 18.06.2026 | 223,70 | 225,80 | 215,20 | 218,60 | 0,55% | - |
| 17.06.2026 | 228,10 | 229,80 | 214,60 | 217,40 | -5,02% | 151,00 |
| 16.06.2026 | 252,80 | 254,40 | 228,90 | 228,90 | -9,49% | 40,00 |
| 15.06.2026 | 257,00 | 260,50 | 249,10 | 252,90 | -1,21% | 3,00 |
| 12.06.2026 | 255,40 | 257,60 | 251,90 | 256,00 | -3,47% | 3,00 |
| 11.06.2026 | 261,10 | 265,90 | 257,40 | 265,20 | 2,59% | 110,00 |
| 10.06.2026 | 242,90 | 258,50 | 242,90 | 258,50 | 3,48% | 285,00 |
| 09.06.2026 | 242,90 | 250,10 | 238,80 | 249,80 | 3,57% | 22,00 |
| 08.06.2026 | 245,20 | 245,30 | 237,70 | 241,20 | -1,51% | - |
| 05.06.2026 | 245,50 | 249,20 | 242,70 | 244,90 | 0,08% | 6,00 |
| 04.06.2026 | 245,90 | 249,20 | 243,10 | 244,70 | 0,08% | 4,00 |
| 03.06.2026 | 237,00 | 250,60 | 236,10 | 244,50 | 1,79% | 48,00 |
| 02.06.2026 | 259,60 | 260,00 | 232,10 | 240,20 | -8,56% | 308,00 |
| 01.06.2026 | 285,30 | 287,30 | 262,30 | 262,70 | -8,63% | 17,00 |
| 29.05.2026 | 295,20 | 297,60 | 287,10 | 287,50 | -2,71% | 19,00 |
| 28.05.2026 | 299,00 | 300,20 | 294,80 | 295,50 | -3,18% | - |
| 27.05.2026 | 305,20 | 305,90 | 304,40 | 305,20 | -0,39% | - |
| 26.05.2026 | 311,10 | 311,10 | 304,50 | 306,40 | -1,23% | - |
| 25.05.2026 | 310,00 | 310,80 | 309,20 | 310,20 | 0,36% | 29,00 |
| 22.05.2026 | 302,90 | 311,50 | 300,60 | 309,10 | 1,91% | 1,00 |
| 21.05.2026 | 310,70 | 313,70 | 302,80 | 303,30 | -2,54% | 32,00 |
| 20.05.2026 | 312,60 | 318,20 | 310,70 | 311,20 | -1,43% | - |
| 19.05.2026 | 314,60 | 319,50 | 314,60 | 315,70 | -0,03% | 5,00 |
| 18.05.2026 | 311,90 | 316,50 | 308,80 | 315,80 | 0,99% | 1,00 |
| 15.05.2026 | 313,00 | 313,30 | 306,30 | 312,70 | -1,20% | - |
| 14.05.2026 | 313,60 | 317,60 | 313,50 | 316,50 | 1,18% | - |
| 13.05.2026 | 303,00 | 313,30 | 301,70 | 312,80 | 3,34% | 1,00 |
| 12.05.2026 | 297,10 | 303,10 | 294,70 | 302,70 | 1,75% | 44,00 |
| 11.05.2026 | 295,70 | 297,50 | 288,40 | 297,50 | 1,78% | 1,00 |
| 08.05.2026 | 289,40 | 292,30 | 285,10 | 292,30 | 2,42% | - |
| 07.05.2026 | 293,30 | 295,00 | 284,50 | 285,40 | -1,35% | - |
| 06.05.2026 | 293,90 | 294,20 | 285,00 | 289,30 | -2,13% | - |
| 05.05.2026 | 289,90 | 296,00 | 289,30 | 295,60 | 1,86% | 99,00 |
| 04.05.2026 | 257,90 | 291,00 | 257,90 | 290,20 | 11,66% | 13,00 |
| 30.04.2026 | 261,40 | 262,70 | 259,60 | 259,90 | 0,00% | - |
| 29.04.2026 | 259,40 | 260,00 | 259,40 | 259,90 | 0,31% | - |
| 28.04.2026 | 258,90 | 259,10 | 254,20 | 259,10 | 1,09% | 10,00 |
| 27.04.2026 | 258,90 | 259,50 | 255,90 | 256,30 | -1,20% | - |
| 24.04.2026 | 257,10 | 259,70 | 254,40 | 259,40 | 1,77% | 19,00 |
| 23.04.2026 | 254,10 | 256,90 | 253,00 | 254,90 | 1,03% | - |
| 22.04.2026 | 255,40 | 257,10 | 250,80 | 252,30 | -2,66% | 51,00 |
| 21.04.2026 | 258,70 | 259,40 | 258,70 | 259,20 | 1,89% | - |
| 20.04.2026 | 255,20 | 255,90 | 253,40 | 254,40 | -0,74% | - |
| 17.04.2026 | 262,60 | 263,00 | 253,60 | 256,30 | -0,85% | - |
| 16.04.2026 | 258,40 | 258,70 | 258,40 | 258,50 | -0,12% | - |
| 15.04.2026 | 255,20 | 259,10 | 254,00 | 258,80 | 1,89% | - |
| 14.04.2026 | 255,30 | 255,80 | 250,20 | 254,00 | -0,70% | 52,00 |
| 13.04.2026 | 251,10 | 255,80 | 250,10 | 255,80 | 1,67% | - |
| 10.04.2026 | 252,10 | 253,70 | 250,40 | 251,60 | -1,45% | - |
| 09.04.2026 | 254,10 | 255,90 | 251,30 | 255,30 | 1,31% | - |
| 08.04.2026 | 255,60 | 259,70 | 243,10 | 252,00 | -2,44% | 40,00 |
| 07.04.2026 | 251,30 | 260,80 | 251,30 | 258,30 | 3,57% | 30,00 |
| 02.04.2026 | 241,60 | 250,20 | 239,65 | 249,40 | 3,19% | - |
| 01.04.2026 | 242,95 | 244,85 | 240,35 | 241,70 | 0,23% | - |
| 31.03.2026 | 245,75 | 248,50 | 241,15 | 241,15 | -1,65% | - |
| 30.03.2026 | 237,40 | 246,65 | 237,40 | 245,20 | 3,53% | - |
| 27.03.2026 | 243,75 | 246,00 | 236,40 | 236,85 | -2,81% | - |
| 26.03.2026 | 240,80 | 244,55 | 239,85 | 243,70 | 1,08% | - |
| 25.03.2026 | 244,25 | 247,25 | 239,35 | 241,10 | -1,45% | 18,00 |
| 24.03.2026 | 241,60 | 245,80 | 241,30 | 244,65 | 1,16% | 1,00 |
| 23.03.2026 | 245,85 | 251,05 | 241,05 | 241,85 | -1,57% | 30,00 |
| 20.03.2026 | 251,20 | 251,20 | 243,30 | 245,70 | -0,14% | 2,00 |
| 19.03.2026 | 251,20 | 251,35 | 244,40 | 246,05 | -2,11% | - |
| 18.03.2026 | 254,25 | 256,25 | 250,30 | 251,35 | -1,16% | - |
| 17.03.2026 | 253,50 | 257,60 | 251,05 | 254,30 | 0,36% | 10,00 |
| 16.03.2026 | 254,05 | 255,95 | 250,05 | 253,40 | -0,31% | 34,00 |
| 13.03.2026 | 245,35 | 256,90 | 245,35 | 254,20 | 0,85% | 1,00 |
| 12.03.2026 | 245,35 | 252,15 | 243,95 | 252,05 | 2,67% | - |
| 11.03.2026 | 246,25 | 249,90 | 242,90 | 245,50 | -0,37% | - |
| 10.03.2026 | 256,80 | 259,65 | 240,45 | 246,40 | -4,12% | 3,00 |