209,150€
3,33%
Echtzeit-Aktienkurs Cboe Global Markets Inc.
Bid:
Ask:
Aktienkurse zur Cboe Global Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 205,20 | 210,70 | 205,05 | 208,90 | 3,21% | - |
| 28.03.2025 | 202,40 | 202,40 | 202,40 | 202,40 | 1,00% | - |
| 27.03.2025 | 200,40 | 200,40 | 200,40 | 200,40 | 1,62% | - |
| 26.03.2025 | 197,20 | 197,20 | 197,20 | 197,20 | -0,53% | - |
| 24.03.2025 | 198,25 | 198,25 | 198,25 | 198,25 | -1,22% | - |
| 21.03.2025 | 200,70 | 200,70 | 200,70 | 200,70 | 0,90% | - |
| 20.03.2025 | 198,90 | 198,90 | 198,90 | 198,90 | -0,33% | - |
| 19.03.2025 | 199,55 | 199,55 | 199,55 | 199,55 | 0,68% | - |
| 18.03.2025 | 196,10 | 198,90 | 196,10 | 198,20 | 1,72% | - |
| 17.03.2025 | 194,85 | 194,85 | 194,85 | 194,85 | -1,09% | - |
| 15.03.2025 | 197,75 | 197,75 | 196,25 | 197,00 | -0,58% | - |
| 13.03.2025 | 190,25 | 198,15 | 190,25 | 198,15 | 3,91% | 114,00 |
| 12.03.2025 | 192,05 | 192,05 | 188,65 | 190,70 | -2,23% | - |
| 11.03.2025 | 194,35 | 195,05 | 193,90 | 195,05 | -3,15% | 10,00 |
| 10.03.2025 | 196,00 | 201,40 | 196,00 | 201,40 | 1,41% | 5,00 |
| 07.03.2025 | 195,65 | 198,60 | 195,65 | 198,60 | 0,33% | 10,00 |
| 06.03.2025 | 195,25 | 198,35 | 195,25 | 197,95 | 0,15% | - |
| 05.03.2025 | 197,70 | 197,70 | 197,65 | 197,65 | -0,63% | - |
| 04.03.2025 | 203,40 | 203,40 | 198,90 | 198,90 | -3,12% | - |
| 03.03.2025 | 201,30 | 205,30 | 201,30 | 205,30 | 3,24% | - |
| 28.02.2025 | 198,85 | 198,85 | 198,85 | 198,85 | 0,00% | - |
| 27.02.2025 | 194,55 | 198,85 | 194,55 | 198,85 | 1,48% | - |
| 26.02.2025 | 196,50 | 196,50 | 195,95 | 195,95 | -2,56% | - |
| 24.02.2025 | 199,55 | 201,10 | 199,55 | 201,10 | 0,25% | - |
| 21.02.2025 | 197,35 | 200,60 | 197,35 | 200,60 | 0,48% | - |
| 20.02.2025 | 200,20 | 200,20 | 199,15 | 199,65 | -0,97% | - |
| 19.02.2025 | 196,20 | 201,70 | 196,20 | 201,60 | 2,67% | - |
| 18.02.2025 | 191,80 | 196,40 | 191,80 | 196,35 | 2,59% | - |
| 17.02.2025 | 192,70 | 194,00 | 191,40 | 191,40 | -2,92% | 10,00 |
| 14.02.2025 | 197,40 | 197,40 | 197,15 | 197,15 | -0,83% | - |
| 13.02.2025 | 201,70 | 201,70 | 198,80 | 198,80 | -2,36% | - |
| 12.02.2025 | 198,25 | 203,60 | 198,25 | 203,60 | 1,44% | - |
| 11.02.2025 | 201,80 | 201,80 | 200,70 | 200,70 | -1,33% | - |
| 10.02.2025 | 203,40 | 203,40 | 203,40 | 203,40 | -0,83% | - |
| 07.02.2025 | 198,35 | 205,10 | 198,35 | 205,10 | 2,35% | - |
| 06.02.2025 | 199,00 | 201,10 | 199,00 | 200,40 | -0,05% | - |
| 05.02.2025 | 200,10 | 200,70 | 200,10 | 200,50 | -0,45% | - |
| 04.02.2025 | 202,10 | 202,20 | 201,40 | 201,40 | -0,35% | - |
| 03.02.2025 | 198,15 | 203,00 | 198,15 | 202,10 | 2,36% | - |
| 31.01.2025 | 196,65 | 198,00 | 196,65 | 197,45 | 0,10% | 5,00 |
| 30.01.2025 | 194,25 | 197,25 | 194,25 | 197,25 | 0,95% | - |
| 29.01.2025 | 193,45 | 195,65 | 193,45 | 195,40 | -0,15% | 15,00 |
| 28.01.2025 | 195,15 | 195,70 | 195,15 | 195,70 | 2,46% | - |
| 24.01.2025 | 191,00 | 191,00 | 191,00 | 191,00 | -0,80% | - |
| 23.01.2025 | 188,65 | 192,55 | 188,65 | 192,55 | 2,04% | - |
| 22.01.2025 | 187,85 | 188,70 | 187,85 | 188,70 | 0,88% | - |
| 21.01.2025 | 186,45 | 187,05 | 185,55 | 187,05 | 0,65% | - |
| 20.01.2025 | 187,10 | 187,10 | 185,70 | 185,85 | -0,56% | - |
| 17.01.2025 | 187,10 | 187,10 | 186,90 | 186,90 | 0,75% | - |
| 16.01.2025 | 185,50 | 185,50 | 185,50 | 185,50 | -0,67% | - |
| 15.01.2025 | 186,45 | 186,75 | 186,45 | 186,75 | -0,66% | - |
| 14.01.2025 | 186,35 | 188,00 | 185,65 | 188,00 | -0,45% | - |
| 13.01.2025 | 185,45 | 188,85 | 185,45 | 188,85 | 1,37% | - |
| 10.01.2025 | 186,00 | 186,30 | 186,00 | 186,30 | 0,35% | - |
| 09.01.2025 | 185,65 | 185,65 | 185,65 | 185,65 | 1,50% | - |
| 08.01.2025 | 182,90 | 182,90 | 182,90 | 182,90 | 0,77% | - |
| 07.01.2025 | 182,70 | 182,70 | 181,50 | 181,50 | -2,05% | 106,00 |
| 06.01.2025 | 187,85 | 187,85 | 185,30 | 185,30 | -2,29% | 12,00 |
| 03.01.2025 | 189,80 | 191,40 | 189,65 | 189,65 | -0,50% | 10,00 |
| 02.01.2025 | 187,05 | 190,85 | 187,05 | 190,60 | 1,57% | 20,00 |
| 30.12.2024 | 187,65 | 187,65 | 187,65 | 187,65 | -0,42% | - |
| 27.12.2024 | 187,10 | 188,90 | 187,10 | 188,45 | 1,95% | 172,00 |
| 23.12.2024 | 184,05 | 185,80 | 184,05 | 184,85 | -0,64% | 19,00 |
| 21.12.2024 | 186,05 | 186,05 | 186,05 | 186,05 | -2,54% | - |
| 19.12.2024 | 190,90 | 190,90 | 190,90 | 190,90 | 2,00% | - |
| 18.12.2024 | 187,15 | 187,15 | 187,15 | 187,15 | -0,66% | - |
| 17.12.2024 | 192,35 | 192,35 | 184,85 | 188,40 | -0,92% | - |
| 13.12.2024 | 189,35 | 190,15 | 189,35 | 190,15 | -0,63% | 100,00 |
| 12.12.2024 | 191,20 | 191,95 | 191,20 | 191,35 | -0,70% | - |
| 11.12.2024 | 191,20 | 193,30 | 191,20 | 192,70 | -0,31% | - |
| 10.12.2024 | 189,50 | 193,30 | 189,50 | 193,30 | 0,99% | 15,00 |
| 09.12.2024 | 191,40 | 191,40 | 191,40 | 191,40 | -0,78% | - |
| 06.12.2024 | 195,85 | 195,85 | 192,90 | 192,90 | -2,58% | 100,00 |
| 05.12.2024 | 200,10 | 200,10 | 198,00 | 198,00 | -2,41% | - |
| 04.12.2024 | 201,30 | 202,90 | 201,30 | 202,90 | -0,34% | - |
| 03.12.2024 | 200,60 | 203,60 | 200,60 | 203,60 | -0,10% | - |
| 02.12.2024 | 205,60 | 207,90 | 203,80 | 203,80 | -1,07% | 150,00 |
| 29.11.2024 | 206,00 | 206,00 | 206,00 | 206,00 | -0,58% | - |
| 28.11.2024 | 205,10 | 211,70 | 205,10 | 207,20 | 0,24% | 96,00 |
| 27.11.2024 | 205,30 | 210,00 | 205,30 | 206,70 | -1,29% | 299,00 |
| 26.11.2024 | 202,40 | 209,40 | 202,40 | 209,40 | 3,31% | - |
| 25.11.2024 | 202,70 | 202,70 | 202,70 | 202,70 | -0,20% | - |
| 22.11.2024 | 199,80 | 203,10 | 199,35 | 203,10 | 1,45% | - |
| 21.11.2024 | 196,30 | 200,20 | 196,30 | 200,20 | 1,09% | - |
| 20.11.2024 | 192,20 | 198,05 | 192,20 | 198,05 | 2,43% | 5,00 |
| 19.11.2024 | 193,35 | 193,35 | 193,35 | 193,35 | 0,65% | - |
| 18.11.2024 | 188,85 | 192,10 | 188,85 | 192,10 | 0,73% | 25,00 |
| 15.11.2024 | 186,65 | 190,70 | 186,65 | 190,70 | 1,25% | - |
| 14.11.2024 | 185,40 | 188,90 | 185,40 | 188,35 | 0,56% | - |
| 13.11.2024 | 186,30 | 187,30 | 186,30 | 187,30 | -0,13% | - |
| 12.11.2024 | 186,35 | 187,55 | 186,20 | 187,55 | 0,56% | - |
| 11.11.2024 | 183,55 | 186,50 | 183,55 | 186,50 | 0,78% | - |
| 08.11.2024 | 184,15 | 185,05 | 184,15 | 185,05 | -0,86% | - |
| 07.11.2024 | 185,75 | 186,65 | 185,75 | 186,65 | -0,74% | - |
| 06.11.2024 | 196,00 | 196,00 | 188,05 | 188,05 | -2,92% | 4,00 |
| 05.11.2024 | 191,15 | 194,90 | 191,15 | 193,70 | 0,52% | 26,00 |
| 04.11.2024 | 190,85 | 192,70 | 190,85 | 192,70 | 0,05% | - |
| 01.11.2024 | 195,95 | 195,95 | 192,60 | 192,60 | -0,57% | - |
| 31.10.2024 | 191,75 | 194,40 | 191,75 | 193,70 | -0,26% | 50,00 |
| 30.10.2024 | 194,45 | 194,45 | 194,20 | 194,20 | -0,59% | - |