Echtzeit-Aktienkurs Cboe Global Markets Inc.
Bid:
Ask:
Aktienkurse zur Cboe Global Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 210,14 | 215,28 | 209,46 | 212,16 | 1,22% | 1.077.473,00 |
| 04.11.2024 | 208,58 | 210,36 | 206,75 | 209,60 | -0,19% | 791.297,00 |
| 01.11.2024 | 207,16 | 211,11 | 203,01 | 210,00 | -1,67% | 1.295.666,00 |
| 31.10.2024 | 210,33 | 216,24 | 209,95 | 213,57 | 1,88% | 2.525.586,00 |
| 30.10.2024 | 213,50 | 213,50 | 209,50 | 209,62 | -1,22% | 737.818,00 |
| 29.10.2024 | 213,35 | 215,34 | 212,01 | 212,21 | -0,34% | 660.926,00 |
| 28.10.2024 | 211,84 | 213,31 | 210,93 | 212,94 | 0,06% | 546.807,00 |
| 25.10.2024 | 215,05 | 216,95 | 211,67 | 212,82 | -1,01% | 552.279,00 |
| 24.10.2024 | 213,99 | 216,78 | 213,60 | 214,99 | 0,67% | 534.131,00 |
| 23.10.2024 | 212,71 | 215,00 | 210,65 | 213,55 | -0,10% | 859.962,00 |
| 22.10.2024 | 212,79 | 214,38 | 211,46 | 213,77 | 0,64% | 882.313,00 |
| 21.10.2024 | 209,28 | 212,67 | 209,16 | 212,42 | 1,50% | 595.988,00 |
| 18.10.2024 | 210,55 | 211,21 | 208,35 | 209,27 | -0,13% | 702.646,00 |
| 17.10.2024 | 210,51 | 211,24 | 209,09 | 209,55 | -0,54% | 564.467,00 |
| 16.10.2024 | 210,52 | 213,05 | 208,83 | 210,70 | 0,09% | 800.852,00 |
| 15.10.2024 | 206,84 | 211,59 | 206,63 | 210,50 | 2,47% | 1.636.088,00 |
| 14.10.2024 | 205,59 | 207,56 | 205,14 | 205,43 | -0,28% | 631.598,00 |
| 11.10.2024 | 206,49 | 207,00 | 204,20 | 206,00 | -0,39% | 660.256,00 |
| 10.10.2024 | 206,82 | 207,33 | 205,24 | 206,80 | 0,33% | 640.478,00 |
| 09.10.2024 | 207,31 | 209,02 | 204,53 | 206,11 | -0,68% | 954.728,00 |
| 08.10.2024 | 208,10 | 209,70 | 205,41 | 207,52 | 0,07% | 1.287.096,00 |
| 07.10.2024 | 211,14 | 212,49 | 206,85 | 207,38 | -1,44% | 910.532,00 |
| 04.10.2024 | 211,88 | 212,12 | 208,24 | 210,42 | 0,13% | 804.337,00 |
| 03.10.2024 | 210,67 | 213,16 | 209,73 | 210,15 | -0,80% | 885.631,00 |
| 02.10.2024 | 209,73 | 211,96 | 207,69 | 211,85 | 0,91% | 578.229,00 |
| 01.10.2024 | 205,24 | 211,60 | 204,78 | 209,94 | 2,47% | 695.920,00 |
| 30.09.2024 | 203,02 | 204,87 | 201,51 | 204,87 | 1,12% | 660.446,00 |
| 27.09.2024 | 204,01 | 206,00 | 202,37 | 202,60 | -1,39% | 698.585,00 |
| 26.09.2024 | 201,78 | 205,97 | 201,50 | 205,45 | 1,16% | 586.839,00 |
| 25.09.2024 | 208,94 | 209,02 | 202,51 | 203,10 | -1,76% | 680.161,00 |
| 24.09.2024 | 209,58 | 210,77 | 204,00 | 206,74 | -1,36% | 615.657,00 |
| 23.09.2024 | 208,40 | 210,36 | 208,19 | 209,58 | 0,66% | 464.012,00 |
| 20.09.2024 | 207,41 | 208,98 | 206,74 | 208,21 | 0,61% | 1.700.145,00 |
| 19.09.2024 | 209,90 | 210,74 | 205,54 | 206,94 | -1,77% | 877.108,00 |
| 18.09.2024 | 213,65 | 213,72 | 208,16 | 210,66 | -1,40% | 597.054,00 |
| 17.09.2024 | 212,99 | 215,23 | 211,27 | 213,65 | 0,49% | 461.718,00 |
| 16.09.2024 | 209,89 | 213,47 | 209,89 | 212,61 | 1,44% | 470.081,00 |
| 13.09.2024 | 211,36 | 212,21 | 209,42 | 209,59 | -0,06% | 368.507,00 |
| 12.09.2024 | 211,49 | 211,85 | 209,27 | 209,72 | -0,95% | 509.035,00 |
| 11.09.2024 | 211,29 | 211,86 | 207,57 | 211,74 | -0,03% | 677.506,00 |
| 10.09.2024 | 211,63 | 212,33 | 209,61 | 211,81 | 0,22% | 622.885,00 |
| 09.09.2024 | 210,92 | 215,54 | 210,55 | 211,34 | 0,09% | 752.105,00 |
| 06.09.2024 | 210,03 | 212,24 | 209,63 | 211,15 | 0,25% | 752.823,00 |
| 05.09.2024 | 210,51 | 211,38 | 207,86 | 210,62 | 0,09% | 561.628,00 |
| 04.09.2024 | 213,33 | 213,81 | 208,58 | 210,43 | -1,13% | 613.332,00 |
| 03.09.2024 | 204,89 | 212,84 | 203,71 | 212,84 | 3,62% | 1.094.440,00 |
| 30.08.2024 | 206,67 | 209,09 | 204,40 | 205,40 | -0,82% | 1.001.828,00 |
| 29.08.2024 | 209,23 | 210,57 | 206,06 | 207,09 | -0,92% | 671.630,00 |
| 28.08.2024 | 210,66 | 211,73 | 208,21 | 209,02 | -1,10% | 745.348,00 |
| 27.08.2024 | 213,15 | 216,14 | 211,05 | 211,35 | -0,84% | 1.016.328,00 |
| 26.08.2024 | 210,00 | 214,27 | 210,00 | 213,13 | 1,67% | 827.494,00 |
| 23.08.2024 | 210,20 | 210,57 | 206,59 | 209,62 | -0,08% | 889.773,00 |
| 22.08.2024 | 206,40 | 210,90 | 206,08 | 209,79 | 1,38% | 643.798,00 |
| 21.08.2024 | 205,54 | 207,16 | 204,99 | 206,93 | 0,44% | 662.415,00 |
| 20.08.2024 | 203,93 | 206,43 | 203,51 | 206,02 | 0,70% | 633.983,00 |
| 19.08.2024 | 204,03 | 205,17 | 202,98 | 204,59 | 0,81% | 483.083,00 |
| 16.08.2024 | 201,01 | 204,50 | 201,01 | 202,94 | 0,98% | 689.327,00 |
| 15.08.2024 | 206,76 | 206,76 | 200,54 | 200,98 | -2,43% | 1.087.417,00 |
| 14.08.2024 | 201,04 | 206,43 | 200,31 | 205,99 | 1,83% | 1.014.847,00 |
| 13.08.2024 | 203,55 | 203,85 | 199,15 | 202,28 | -0,66% | 1.023.609,00 |
| 12.08.2024 | 201,54 | 204,17 | 200,47 | 203,62 | 1,39% | 496.352,00 |
| 09.08.2024 | 204,16 | 204,47 | 200,82 | 200,82 | -1,65% | 801.884,00 |
| 08.08.2024 | 202,42 | 205,96 | 201,55 | 204,18 | 0,96% | 1.651.910,00 |
| 07.08.2024 | 196,38 | 203,37 | 194,00 | 202,24 | 2,53% | 2.317.073,00 |
| 06.08.2024 | 196,01 | 199,06 | 195,28 | 197,25 | 0,50% | 1.589.718,00 |
| 05.08.2024 | 193,94 | 202,67 | 192,32 | 196,27 | 1,28% | 1.792.411,00 |
| 02.08.2024 | 186,10 | 195,00 | 186,10 | 193,79 | 4,33% | 1.435.467,00 |
| 01.08.2024 | 183,74 | 186,51 | 181,32 | 185,75 | 1,22% | 1.181.036,00 |
| 31.07.2024 | 186,90 | 186,90 | 182,34 | 183,51 | -1,89% | 835.895,00 |
| 30.07.2024 | 185,35 | 187,62 | 185,01 | 187,05 | 0,79% | 592.335,00 |
| 29.07.2024 | 186,04 | 187,01 | 184,69 | 185,58 | -0,47% | 507.432,00 |
| 26.07.2024 | 187,80 | 188,75 | 185,74 | 186,46 | -0,32% | 549.938,00 |
| 25.07.2024 | 184,26 | 189,13 | 183,59 | 187,05 | 1,02% | 927.832,00 |
| 24.07.2024 | 183,60 | 186,77 | 182,02 | 185,17 | 1,06% | 812.475,00 |
| 23.07.2024 | 186,51 | 187,27 | 183,01 | 183,22 | -1,49% | 827.629,00 |
| 22.07.2024 | 184,99 | 187,02 | 184,00 | 186,00 | 0,74% | 694.212,00 |
| 19.07.2024 | 185,09 | 185,57 | 183,56 | 184,63 | 0,38% | 865.564,00 |
| 18.07.2024 | 179,80 | 184,69 | 179,80 | 183,94 | 2,05% | 873.944,00 |
| 17.07.2024 | 173,15 | 180,47 | 173,00 | 180,25 | 4,28% | 1.129.678,00 |
| 16.07.2024 | 171,89 | 175,18 | 171,89 | 172,85 | 0,19% | 722.576,00 |
| 15.07.2024 | 171,26 | 173,53 | 169,97 | 172,52 | 1,78% | 696.774,00 |
| 12.07.2024 | 170,55 | 171,27 | 169,09 | 169,50 | -0,16% | 755.375,00 |
| 11.07.2024 | 169,23 | 171,00 | 168,16 | 169,77 | 0,26% | 666.582,00 |
| 10.07.2024 | 168,54 | 169,86 | 167,61 | 169,33 | 0,45% | 513.954,00 |
| 09.07.2024 | 169,31 | 170,22 | 166,88 | 168,57 | -0,14% | 541.661,00 |
| 08.07.2024 | 169,91 | 170,11 | 168,29 | 168,80 | -0,51% | 554.411,00 |
| 05.07.2024 | 171,60 | 171,60 | 168,17 | 169,67 | -0,73% | 569.824,00 |
| 03.07.2024 | 171,80 | 171,80 | 169,30 | 170,92 | -0,27% | 302.465,00 |
| 02.07.2024 | 172,10 | 172,87 | 170,52 | 171,39 | -0,31% | 532.107,00 |
| 01.07.2024 | 172,04 | 172,17 | 170,45 | 171,92 | 1,09% | 547.248,00 |
| 28.06.2024 | 170,43 | 172,37 | 168,66 | 170,06 | -0,12% | 1.638.202,00 |
| 27.06.2024 | 170,08 | 170,94 | 169,40 | 170,27 | 0,16% | 606.108,00 |
| 26.06.2024 | 169,53 | 170,00 | 167,82 | 170,00 | 0,63% | 988.066,00 |
| 25.06.2024 | 171,88 | 172,07 | 168,30 | 168,94 | -1,39% | 791.925,00 |
| 24.06.2024 | 174,43 | 175,20 | 171,08 | 171,33 | -2,60% | 746.164,00 |
| 21.06.2024 | 171,58 | 176,61 | 169,53 | 175,91 | 2,07% | 1.438.581,00 |
| 20.06.2024 | 169,46 | 172,34 | 169,27 | 172,34 | 1,74% | 587.759,00 |
| 18.06.2024 | 169,79 | 170,49 | 168,38 | 169,40 | -0,51% | 965.699,00 |
| 17.06.2024 | 166,71 | 170,27 | 166,13 | 170,27 | 1,59% | 611.249,00 |
| 14.06.2024 | 168,33 | 168,75 | 167,41 | 167,60 | -0,66% | 456.519,00 |