Echtzeit-Aktienkurs Cboe Global Markets Inc.
Bid:
Ask:
Aktienkurse zur Cboe Global Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 246,40 | 246,40 | 241,23 | 243,49 | -0,50% | 734.320,00 |
| 10.10.2025 | 241,46 | 246,38 | 240,29 | 244,71 | 1,64% | 659.680,00 |
| 09.10.2025 | 241,90 | 242,14 | 239,53 | 240,77 | -0,20% | 492.057,00 |
| 08.10.2025 | 241,21 | 241,44 | 237,13 | 241,26 | 0,15% | 566.400,00 |
| 07.10.2025 | 237,66 | 240,90 | 236,76 | 240,90 | 1,71% | 618.654,00 |
| 06.10.2025 | 238,57 | 239,76 | 234,72 | 236,84 | -1,93% | 859.412,00 |
| 02.10.2025 | 241,82 | 242,99 | 239,09 | 241,49 | -0,03% | 676.645,00 |
| 01.10.2025 | 245,00 | 245,45 | 239,33 | 241,57 | -1,50% | 806.928,00 |
| 30.09.2025 | 247,62 | 248,99 | 244,23 | 245,25 | -0,40% | 840.543,00 |
| 29.09.2025 | 244,07 | 247,57 | 242,20 | 246,24 | 1,12% | 834.478,00 |
| 26.09.2025 | 246,02 | 246,94 | 243,50 | 243,52 | -0,19% | 617.672,00 |
| 25.09.2025 | 243,17 | 245,89 | 239,20 | 243,99 | 0,33% | 1.124.795,00 |
| 24.09.2025 | 240,06 | 243,30 | 238,00 | 243,19 | 1,19% | 959.108,00 |
| 23.09.2025 | 236,99 | 240,52 | 234,85 | 240,32 | 1,56% | 1.151.029,00 |
| 22.09.2025 | 235,00 | 237,98 | 233,65 | 236,62 | 1,53% | 840.121,00 |
| 19.09.2025 | 231,69 | 235,13 | 231,38 | 233,06 | -0,58% | 982.863,00 |
| 18.09.2025 | 236,67 | 237,28 | 233,00 | 234,43 | -1,07% | 936.435,00 |
| 17.09.2025 | 233,86 | 237,12 | 232,58 | 236,96 | 1,38% | 606.108,00 |
| 16.09.2025 | 233,11 | 237,76 | 232,37 | 233,74 | -0,15% | 855.542,00 |
| 15.09.2025 | 233,43 | 238,80 | 233,28 | 234,09 | -0,05% | 1.136.977,00 |
| 12.09.2025 | 236,54 | 237,24 | 233,82 | 234,21 | -0,91% | 601.489,00 |
| 11.09.2025 | 234,98 | 237,65 | 234,51 | 236,37 | 0,79% | 588.572,00 |
| 10.09.2025 | 233,43 | 235,60 | 230,90 | 234,51 | 0,89% | 593.909,00 |
| 09.09.2025 | 233,26 | 234,85 | 232,10 | 232,43 | -0,83% | 641.107,00 |
| 08.09.2025 | 233,84 | 234,84 | 230,97 | 234,37 | 0,77% | 753.762,00 |
| 05.09.2025 | 233,84 | 233,88 | 230,90 | 232,58 | -0,68% | 666.406,00 |
| 04.09.2025 | 232,71 | 236,49 | 232,71 | 234,17 | -0,53% | 745.674,00 |
| 03.09.2025 | 231,50 | 235,63 | 230,15 | 235,41 | 1,52% | 979.696,00 |
| 02.09.2025 | 236,66 | 238,03 | 231,65 | 231,88 | -1,72% | 1.139.227,00 |
| 29.08.2025 | 235,70 | 237,43 | 234,56 | 235,95 | 0,29% | 819.309,00 |
| 28.08.2025 | 237,29 | 237,76 | 234,02 | 235,26 | -1,13% | 1.165.894,00 |
| 27.08.2025 | 242,05 | 243,60 | 237,91 | 237,95 | -1,98% | 1.181.169,00 |
| 26.08.2025 | 248,78 | 249,17 | 242,07 | 242,76 | -2,54% | 1.463.003,00 |
| 25.08.2025 | 245,00 | 249,36 | 244,26 | 249,08 | 1,08% | 828.655,00 |
| 22.08.2025 | 250,59 | 251,29 | 245,17 | 246,43 | -1,13% | 706.165,00 |
| 21.08.2025 | 249,83 | 252,11 | 248,91 | 249,25 | -1,06% | 647.318,00 |
| 20.08.2025 | 246,95 | 251,99 | 246,50 | 251,93 | 2,36% | 1.498.818,00 |
| 19.08.2025 | 244,40 | 247,02 | 243,93 | 246,13 | 0,07% | 767.133,00 |
| 18.08.2025 | 246,68 | 249,30 | 245,71 | 245,96 | -0,67% | 822.634,00 |
| 15.08.2025 | 243,73 | 248,19 | 243,51 | 247,63 | 1,61% | 740.424,00 |
| 14.08.2025 | 245,58 | 247,54 | 243,49 | 243,71 | -0,70% | 662.130,00 |
| 13.08.2025 | 246,33 | 248,45 | 245,19 | 245,43 | -1,24% | 772.583,00 |
| 12.08.2025 | 254,50 | 254,50 | 246,63 | 248,52 | -1,86% | 816.840,00 |
| 11.08.2025 | 251,92 | 255,27 | 251,21 | 253,24 | 0,26% | 791.270,00 |
| 08.08.2025 | 248,09 | 252,92 | 248,09 | 252,58 | 1,23% | 886.499,00 |
| 07.08.2025 | 248,11 | 250,80 | 245,16 | 249,50 | 0,56% | 701.325,00 |
| 06.08.2025 | 248,36 | 248,83 | 244,00 | 248,10 | -0,28% | 603.901,00 |
| 05.08.2025 | 249,50 | 250,68 | 246,02 | 248,79 | -0,83% | 1.291.097,00 |
| 04.08.2025 | 248,14 | 251,21 | 246,00 | 250,87 | 1,24% | 974.573,00 |
| 01.08.2025 | 241,46 | 249,63 | 241,15 | 247,79 | 2,80% | 1.327.757,00 |
| 31.07.2025 | 241,62 | 242,68 | 240,53 | 241,04 | -0,26% | 938.186,00 |
| 30.07.2025 | 239,78 | 243,04 | 238,20 | 241,68 | 0,80% | 1.064.313,00 |
| 29.07.2025 | 241,05 | 243,99 | 238,00 | 239,76 | -0,74% | 2.201.839,00 |
| 28.07.2025 | 247,73 | 247,73 | 240,85 | 241,54 | -2,02% | 928.059,00 |
| 25.07.2025 | 246,78 | 248,79 | 245,75 | 246,51 | 0,24% | 782.194,00 |
| 24.07.2025 | 240,96 | 247,05 | 240,78 | 245,91 | 2,14% | 1.252.032,00 |
| 23.07.2025 | 240,87 | 243,71 | 238,00 | 240,75 | -0,18% | 845.807,00 |
| 22.07.2025 | 236,42 | 241,19 | 235,73 | 241,18 | 2,08% | 681.507,00 |
| 21.07.2025 | 238,01 | 238,99 | 236,26 | 236,26 | -0,99% | 692.076,00 |
| 18.07.2025 | 237,64 | 239,67 | 235,86 | 238,62 | 0,33% | 2.122.919,00 |
| 17.07.2025 | 237,88 | 239,25 | 236,16 | 237,84 | 0,31% | 704.207,00 |
| 16.07.2025 | 235,00 | 238,49 | 233,07 | 237,10 | 1,35% | 1.084.615,00 |
| 15.07.2025 | 236,65 | 237,32 | 233,09 | 233,95 | -0,85% | 871.926,00 |
| 14.07.2025 | 236,12 | 237,72 | 233,93 | 235,96 | 0,40% | 754.086,00 |
| 11.07.2025 | 233,53 | 236,78 | 231,81 | 235,01 | 0,25% | 669.308,00 |
| 10.07.2025 | 232,52 | 234,60 | 231,19 | 234,43 | 1,02% | 689.609,00 |
| 09.07.2025 | 232,21 | 233,70 | 230,26 | 232,06 | -0,21% | 600.178,00 |
| 08.07.2025 | 234,93 | 237,27 | 231,77 | 232,54 | -1,14% | 600.027,00 |
| 07.07.2025 | 231,75 | 235,26 | 229,77 | 235,22 | 1,66% | 636.170,00 |
| 03.07.2025 | 231,19 | 232,74 | 229,75 | 231,37 | 0,01% | 325.337,00 |
| 02.07.2025 | 232,41 | 233,77 | 227,46 | 231,35 | -0,28% | 773.320,00 |
| 01.07.2025 | 233,71 | 233,72 | 227,43 | 232,00 | -0,52% | 741.374,00 |
| 30.06.2025 | 229,49 | 233,21 | 227,62 | 233,21 | 1,84% | 628.759,00 |
| 27.06.2025 | 225,41 | 229,36 | 223,54 | 229,00 | 1,26% | 741.187,00 |
| 26.06.2025 | 230,01 | 231,82 | 226,04 | 226,15 | -1,84% | 665.682,00 |
| 25.06.2025 | 229,45 | 230,98 | 227,57 | 230,40 | 0,49% | 475.438,00 |
| 24.06.2025 | 230,12 | 230,92 | 226,57 | 229,27 | -0,37% | 591.952,00 |
| 23.06.2025 | 226,86 | 230,41 | 225,00 | 230,12 | 1,89% | 797.405,00 |
| 20.06.2025 | 228,92 | 230,50 | 224,91 | 225,85 | -0,77% | 968.988,00 |
| 18.06.2025 | 226,21 | 227,66 | 224,32 | 227,60 | 0,97% | 609.052,00 |
| 17.06.2025 | 225,11 | 226,15 | 223,97 | 225,41 | 0,41% | 520.033,00 |
| 16.06.2025 | 225,77 | 226,30 | 223,61 | 224,49 | -0,58% | 534.504,00 |
| 13.06.2025 | 227,94 | 229,00 | 224,94 | 225,81 | -0,22% | 723.407,00 |
| 12.06.2025 | 222,89 | 226,48 | 222,89 | 226,30 | 1,53% | 694.183,00 |
| 11.06.2025 | 219,87 | 223,12 | 219,27 | 222,89 | 0,81% | 488.521,00 |
| 10.06.2025 | 219,78 | 221,55 | 218,58 | 221,10 | 0,71% | 663.698,00 |
| 09.06.2025 | 221,97 | 222,77 | 218,14 | 219,55 | -1,37% | 677.131,00 |
| 06.06.2025 | 222,99 | 223,36 | 221,17 | 222,60 | -0,07% | 412.637,00 |
| 05.06.2025 | 225,26 | 225,90 | 221,92 | 222,75 | -0,44% | 977.748,00 |
| 04.06.2025 | 228,29 | 228,29 | 223,50 | 223,74 | -1,56% | 641.535,00 |
| 03.06.2025 | 231,69 | 231,69 | 225,32 | 227,28 | -1,65% | 728.446,00 |
| 02.06.2025 | 230,73 | 231,64 | 228,32 | 231,10 | 0,86% | 809.524,00 |
| 30.05.2025 | 229,06 | 230,70 | 227,82 | 229,12 | 0,83% | 1.170.065,00 |
| 29.05.2025 | 225,74 | 227,69 | 224,00 | 227,24 | 0,55% | 572.468,00 |
| 28.05.2025 | 231,96 | 232,63 | 225,44 | 225,99 | -2,28% | 895.117,00 |
| 27.05.2025 | 231,92 | 231,95 | 228,53 | 231,26 | -0,14% | 655.574,00 |
| 23.05.2025 | 226,58 | 232,09 | 226,58 | 231,58 | 1,38% | 637.635,00 |
| 22.05.2025 | 228,29 | 229,23 | 225,51 | 228,42 | 0,08% | 701.073,00 |
| 21.05.2025 | 225,10 | 228,80 | 224,41 | 228,23 | 0,96% | 930.489,00 |
| 20.05.2025 | 223,47 | 226,19 | 222,90 | 226,06 | 0,74% | 855.683,00 |