Echtzeit-Aktienkurs Cboe Global Markets Inc.
Bid:
Ask:
Aktienkurse zur Cboe Global Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 280,04 | 283,52 | 278,78 | 280,29 | -0,28% | 855.024,00 |
| 31.03.2026 | 282,66 | 283,93 | 278,28 | 281,07 | -0,44% | 678.484,00 |
| 30.03.2026 | 274,48 | 282,57 | 274,48 | 282,30 | 3,41% | 678.310,00 |
| 27.03.2026 | 282,57 | 283,64 | 272,15 | 273,00 | -2,43% | 836.582,00 |
| 26.03.2026 | 280,39 | 281,95 | 278,19 | 279,79 | 0,99% | 824.384,00 |
| 25.03.2026 | 284,41 | 284,61 | 276,97 | 277,04 | -2,14% | 990.120,00 |
| 24.03.2026 | 280,49 | 283,14 | 279,18 | 283,09 | 0,88% | 671.048,00 |
| 23.03.2026 | 285,74 | 285,92 | 279,83 | 280,62 | -1,17% | 1.050.493,00 |
| 20.03.2026 | 284,45 | 286,75 | 282,48 | 283,95 | -0,16% | 985.792,00 |
| 19.03.2026 | 286,01 | 287,47 | 281,93 | 284,41 | -0,89% | 612.487,00 |
| 18.03.2026 | 293,94 | 296,43 | 286,97 | 286,97 | -2,02% | 696.047,00 |
| 17.03.2026 | 293,78 | 297,10 | 292,32 | 292,89 | 0,38% | 737.539,00 |
| 16.03.2026 | 290,66 | 293,77 | 287,20 | 291,78 | 0,65% | 1.024.019,00 |
| 13.03.2026 | 292,50 | 293,86 | 288,98 | 289,90 | -0,12% | 820.198,00 |
| 12.03.2026 | 283,08 | 290,31 | 281,63 | 290,25 | 2,20% | 1.100.798,00 |
| 11.03.2026 | 284,20 | 288,89 | 283,02 | 284,00 | -0,53% | 1.292.485,00 |
| 10.03.2026 | 296,75 | 297,85 | 279,05 | 285,52 | -4,57% | 1.684.159,00 |
| 09.03.2026 | 303,05 | 303,17 | 297,55 | 299,20 | -0,69% | 993.973,00 |
| 06.03.2026 | 299,30 | 301,97 | 296,36 | 301,27 | 1,27% | 759.053,00 |
| 05.03.2026 | 301,74 | 301,74 | 293,16 | 297,49 | -1,04% | 735.612,00 |
| 04.03.2026 | 302,17 | 302,55 | 298,11 | 300,62 | -1,25% | 986.766,00 |
| 03.03.2026 | 299,00 | 305,00 | 294,71 | 304,43 | 2,33% | 1.054.771,00 |
| 02.03.2026 | 302,67 | 305,68 | 297,41 | 297,49 | -0,74% | 1.139.520,00 |
| 27.02.2026 | 291,60 | 303,12 | 291,60 | 299,72 | 2,54% | 1.345.501,00 |
| 26.02.2026 | 292,22 | 294,80 | 288,40 | 292,30 | 0,35% | 586.767,00 |
| 25.02.2026 | 293,99 | 295,00 | 288,61 | 291,27 | -0,57% | 955.663,00 |
| 24.02.2026 | 291,94 | 294,28 | 288,61 | 292,94 | 0,98% | 566.276,00 |
| 23.02.2026 | 289,64 | 293,58 | 288,55 | 290,11 | 0,50% | 996.508,00 |
| 20.02.2026 | 284,42 | 288,68 | 282,75 | 288,68 | 0,88% | 568.694,00 |
| 19.02.2026 | 285,02 | 287,55 | 282,09 | 286,17 | 0,27% | 550.877,00 |
| 18.02.2026 | 285,00 | 286,70 | 282,51 | 285,39 | 0,42% | 781.299,00 |
| 17.02.2026 | 276,21 | 285,80 | 276,21 | 284,20 | 3,30% | 1.356.304,00 |
| 13.02.2026 | 272,14 | 275,11 | 270,92 | 275,11 | 1,67% | 850.350,00 |
| 12.02.2026 | 270,75 | 274,41 | 267,50 | 270,60 | 0,73% | 743.669,00 |
| 11.02.2026 | 273,32 | 274,19 | 268,27 | 268,64 | -1,98% | 690.707,00 |
| 10.02.2026 | 280,30 | 283,13 | 272,00 | 274,07 | -2,42% | 895.132,00 |
| 09.02.2026 | 274,75 | 280,89 | 271,72 | 280,88 | 2,75% | 1.015.543,00 |
| 06.02.2026 | 267,50 | 274,91 | 255,77 | 273,36 | -0,70% | 1.623.852,00 |
| 05.02.2026 | 272,16 | 277,35 | 272,16 | 275,28 | 1,50% | 1.465.756,00 |
| 04.02.2026 | 268,00 | 273,75 | 267,44 | 271,20 | 0,94% | 1.083.601,00 |
| 03.02.2026 | 263,82 | 270,01 | 261,18 | 268,68 | 1,80% | 1.238.145,00 |
| 02.02.2026 | 267,81 | 269,66 | 262,40 | 263,92 | -0,43% | 983.561,00 |
| 30.01.2026 | 266,95 | 266,95 | 261,80 | 265,06 | -0,17% | 702.790,00 |
| 29.01.2026 | 266,33 | 270,31 | 264,00 | 265,52 | 0,35% | 933.158,00 |
| 28.01.2026 | 268,30 | 269,00 | 264,52 | 264,60 | -1,28% | 565.032,00 |
| 27.01.2026 | 269,73 | 270,31 | 264,42 | 268,04 | -0,78% | 774.056,00 |
| 26.01.2026 | 277,99 | 279,33 | 266,03 | 270,14 | -2,26% | 1.120.405,00 |
| 23.01.2026 | 277,10 | 277,72 | 273,81 | 276,39 | -0,26% | 570.197,00 |
| 22.01.2026 | 274,41 | 278,50 | 274,19 | 277,12 | 1,48% | 753.813,00 |
| 21.01.2026 | 271,92 | 274,61 | 270,26 | 273,07 | 0,42% | 727.826,00 |
| 20.01.2026 | 273,05 | 275,76 | 269,30 | 271,92 | -0,60% | 711.956,00 |
| 16.01.2026 | 269,48 | 276,47 | 268,18 | 273,55 | 1,00% | 923.215,00 |
| 15.01.2026 | 268,96 | 271,69 | 267,75 | 270,83 | 0,75% | 732.048,00 |
| 14.01.2026 | 266,77 | 268,86 | 261,75 | 268,81 | 0,76% | 688.606,00 |
| 13.01.2026 | 263,22 | 266,77 | 260,77 | 266,77 | 1,06% | 981.804,00 |
| 12.01.2026 | 260,53 | 264,50 | 260,11 | 263,97 | 1,16% | 1.105.278,00 |
| 09.01.2026 | 260,77 | 262,71 | 259,63 | 260,95 | 0,16% | 807.842,00 |
| 08.01.2026 | 253,83 | 262,63 | 253,83 | 260,54 | 2,11% | 1.675.737,00 |
| 07.01.2026 | 251,95 | 259,42 | 249,64 | 255,16 | 2,03% | 1.300.729,00 |
| 06.01.2026 | 251,19 | 253,11 | 248,30 | 250,09 | -0,80% | 652.297,00 |
| 05.01.2026 | 248,16 | 254,80 | 247,73 | 252,11 | 1,61% | 613.829,00 |
| 02.01.2026 | 251,43 | 251,43 | 247,33 | 248,11 | -1,15% | 475.654,00 |
| 31.12.2025 | 255,84 | 255,84 | 250,95 | 251,00 | -1,39% | 374.859,00 |
| 30.12.2025 | 256,70 | 256,95 | 254,31 | 254,54 | -0,61% | 378.390,00 |
| 29.12.2025 | 256,53 | 258,07 | 255,11 | 256,11 | -0,02% | 312.273,00 |
| 26.12.2025 | 256,50 | 256,91 | 254,69 | 256,15 | 0,07% | 256.273,00 |
| 24.12.2025 | 254,69 | 256,85 | 254,02 | 255,96 | 0,47% | 219.249,00 |
| 23.12.2025 | 251,94 | 255,87 | 251,19 | 254,76 | 1,16% | 376.445,00 |
| 22.12.2025 | 247,87 | 252,82 | 245,34 | 251,83 | 1,84% | 655.410,00 |
| 19.12.2025 | 249,33 | 250,54 | 247,27 | 247,27 | -0,56% | 1.323.631,00 |
| 18.12.2025 | 251,30 | 253,03 | 248,31 | 248,67 | -1,42% | 736.814,00 |
| 17.12.2025 | 249,35 | 253,70 | 249,35 | 252,26 | 1,31% | 702.561,00 |
| 16.12.2025 | 248,16 | 251,46 | 247,14 | 248,99 | 0,91% | 830.607,00 |
| 15.12.2025 | 252,81 | 254,18 | 244,74 | 246,75 | -2,48% | 1.160.058,00 |
| 12.12.2025 | 253,99 | 254,52 | 251,93 | 253,02 | 0,76% | 776.369,00 |
| 11.12.2025 | 250,26 | 252,50 | 249,54 | 251,10 | 0,82% | 666.313,00 |
| 10.12.2025 | 253,70 | 253,78 | 247,68 | 249,06 | -1,57% | 860.834,00 |
| 09.12.2025 | 254,25 | 257,23 | 252,83 | 253,02 | -0,08% | 490.874,00 |
| 08.12.2025 | 253,21 | 254,75 | 251,98 | 253,22 | 0,18% | 863.298,00 |
| 05.12.2025 | 255,13 | 255,13 | 250,59 | 252,76 | -0,85% | 503.013,00 |
| 04.12.2025 | 253,10 | 255,28 | 250,68 | 254,92 | 0,40% | 618.948,00 |
| 03.12.2025 | 255,90 | 256,25 | 252,31 | 253,90 | -0,18% | 556.557,00 |
| 02.12.2025 | 256,32 | 256,60 | 252,89 | 254,35 | -0,36% | 584.051,00 |
| 01.12.2025 | 258,72 | 259,56 | 254,74 | 255,28 | -1,12% | 652.804,00 |
| 28.11.2025 | 257,99 | 260,43 | 257,59 | 258,17 | 0,02% | 231.586,00 |
| 26.11.2025 | 258,19 | 259,20 | 255,98 | 258,12 | 0,31% | 529.351,00 |
| 25.11.2025 | 256,44 | 257,73 | 252,48 | 257,32 | 1,11% | 598.138,00 |
| 24.11.2025 | 252,55 | 256,67 | 251,56 | 254,50 | 0,75% | 1.517.635,00 |
| 21.11.2025 | 255,78 | 256,64 | 251,61 | 252,60 | -1,07% | 861.942,00 |
| 20.11.2025 | 254,29 | 255,83 | 252,33 | 255,32 | 0,41% | 736.352,00 |
| 19.11.2025 | 258,60 | 259,38 | 251,62 | 254,29 | -1,86% | 867.451,00 |
| 18.11.2025 | 258,81 | 261,11 | 256,37 | 259,11 | 0,48% | 800.513,00 |
| 17.11.2025 | 258,07 | 259,13 | 255,59 | 257,87 | -0,19% | 640.068,00 |
| 14.11.2025 | 261,14 | 262,21 | 257,08 | 258,35 | -0,62% | 734.119,00 |
| 13.11.2025 | 260,99 | 261,36 | 258,85 | 259,95 | -0,35% | 714.784,00 |
| 12.11.2025 | 260,73 | 262,98 | 259,00 | 260,88 | 0,63% | 666.938,00 |
| 11.11.2025 | 261,90 | 261,90 | 256,98 | 259,25 | 0,04% | 840.457,00 |
| 10.11.2025 | 255,98 | 259,98 | 251,62 | 259,14 | 0,98% | 931.964,00 |
| 07.11.2025 | 255,25 | 257,41 | 252,82 | 256,62 | 1,58% | 978.534,00 |
| 06.11.2025 | 250,00 | 253,00 | 248,86 | 252,64 | 0,49% | 540.561,00 |