192,800€
3,02%
Echtzeit-Aktienkurs Cboe Global Markets Inc.
Bid:
Ask:
Aktienkurse zur Cboe Global Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 192,63 | 193,23 | 192,08 | 192,70 | 2,97% | - |
| 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% | - |
| 29.10.2024 | 195,35 | 195,35 | 195,35 | 195,35 | -0,33% | - |
| 28.10.2024 | 197,90 | 197,90 | 196,00 | 196,00 | -0,73% | - |
| 25.10.2024 | 198,35 | 198,35 | 196,10 | 197,45 | -0,58% | - |
| 24.10.2024 | 196,20 | 198,60 | 196,20 | 198,60 | 0,23% | - |
| 23.10.2024 | 196,50 | 198,15 | 196,50 | 198,15 | 0,28% | - |
| 22.10.2024 | 194,90 | 197,60 | 194,90 | 197,60 | 2,28% | - |
| 18.10.2024 | 191,85 | 193,20 | 191,85 | 193,20 | 0,03% | - |
| 17.10.2024 | 192,50 | 194,60 | 192,50 | 193,15 | -0,36% | - |
| 16.10.2024 | 192,45 | 195,30 | 192,25 | 193,85 | 0,78% | - |
| 15.10.2024 | 187,70 | 192,35 | 187,70 | 192,35 | 2,92% | - |
| 14.10.2024 | 186,90 | 186,90 | 186,90 | 186,90 | -0,29% | - |
| 11.10.2024 | 187,60 | 187,60 | 187,45 | 187,45 | -0,48% | - |
| 10.10.2024 | 186,45 | 188,35 | 186,45 | 188,35 | 0,75% | - |
| 09.10.2024 | 187,70 | 189,70 | 186,95 | 186,95 | -1,14% | - |
| 08.10.2024 | 187,25 | 189,10 | 187,25 | 189,10 | 0,16% | - |
| 07.10.2024 | 190,25 | 190,95 | 188,80 | 188,80 | -0,53% | - |
| 04.10.2024 | 188,95 | 190,25 | 188,95 | 189,80 | -1,30% | - |
| 03.10.2024 | 190,35 | 192,30 | 190,35 | 192,30 | 2,23% | - |
| 02.10.2024 | 188,10 | 188,10 | 188,10 | 188,10 | 3,38% | - |
| 01.10.2024 | 179,90 | 182,75 | 179,90 | 181,95 | -0,84% | - |
| 27.09.2024 | 182,40 | 183,50 | 182,35 | 183,50 | 0,85% | - |
| 26.09.2024 | 180,70 | 181,95 | 180,70 | 181,95 | -2,39% | - |
| 25.09.2024 | 187,10 | 187,10 | 186,30 | 186,40 | -1,25% | - |
| 23.09.2024 | 184,95 | 188,75 | 184,95 | 188,75 | 1,83% | - |
| 20.09.2024 | 183,90 | 185,35 | 183,90 | 185,35 | 0,52% | - |
| 19.09.2024 | 188,45 | 188,45 | 184,40 | 184,40 | -2,77% | - |
| 18.09.2024 | 190,95 | 190,95 | 189,65 | 189,65 | -0,97% | - |
| 17.09.2024 | 190,15 | 191,60 | 190,15 | 191,50 | 0,34% | - |
| 16.09.2024 | 187,35 | 190,85 | 187,35 | 190,85 | 0,71% | - |
| 13.09.2024 | 187,80 | 190,05 | 187,80 | 189,50 | -0,21% | - |
| 12.09.2024 | 190,70 | 190,70 | 189,45 | 189,90 | -0,52% | - |
| 11.09.2024 | 189,80 | 190,90 | 189,80 | 190,90 | 0,10% | - |
| 10.09.2024 | 189,80 | 190,70 | 189,80 | 190,70 | 0,10% | - |
| 06.09.2024 | 188,25 | 190,50 | 188,25 | 190,50 | 1,38% | - |
| 05.09.2024 | 188,25 | 188,25 | 187,90 | 187,90 | -0,32% | - |
| 04.09.2024 | 189,95 | 189,95 | 188,50 | 188,50 | -0,45% | - |
| 03.09.2024 | 184,40 | 189,35 | 184,40 | 189,35 | 2,71% | - |
| 02.09.2024 | 184,35 | 184,35 | 184,35 | 184,35 | -0,67% | - |
| 30.08.2024 | 185,60 | 185,60 | 185,60 | 185,60 | -0,78% | - |
| 29.08.2024 | 186,35 | 187,05 | 186,35 | 187,05 | -1,40% | - |
| 27.08.2024 | 189,45 | 191,85 | 189,00 | 189,70 | -0,68% | - |
| 26.08.2024 | 185,95 | 191,30 | 185,95 | 191,00 | 2,55% | 2,00 |
| 23.08.2024 | 187,40 | 187,40 | 186,25 | 186,25 | -2,00% | - |
| 22.08.2024 | 184,20 | 190,05 | 184,20 | 190,05 | 3,20% | 4,00 |
| 21.08.2024 | 183,70 | 184,15 | 183,70 | 184,15 | 0,44% | - |
| 20.08.2024 | 183,35 | 183,35 | 183,35 | 183,35 | 0,11% | - |
| 19.08.2024 | 182,75 | 183,55 | 182,75 | 183,15 | -0,03% | - |
| 16.08.2024 | 183,20 | 183,20 | 183,20 | 183,20 | -0,38% | - |
| 15.08.2024 | 187,25 | 187,90 | 183,90 | 183,90 | -0,94% | 106,00 |
| 14.08.2024 | 183,90 | 186,00 | 183,90 | 185,65 | 1,78% | - |
| 13.08.2024 | 186,25 | 186,25 | 181,70 | 182,40 | -1,96% | 1,00 |
| 12.08.2024 | 183,80 | 186,05 | 183,80 | 186,05 | -0,88% | - |
| 09.08.2024 | 186,90 | 187,70 | 186,90 | 187,70 | 1,62% | 1,00 |
| 08.08.2024 | 184,55 | 184,70 | 184,55 | 184,70 | 0,05% | 50,00 |
| 07.08.2024 | 181,60 | 184,60 | 181,60 | 184,60 | 2,58% | - |
| 06.08.2024 | 180,70 | 180,70 | 179,65 | 179,95 | 2,13% | - |
| 05.08.2024 | 176,20 | 176,20 | 176,20 | 176,20 | 1,26% | - |
| 02.08.2024 | 170,80 | 174,00 | 170,80 | 174,00 | 2,75% | - |
| 01.08.2024 | 169,35 | 169,35 | 169,35 | 169,35 | -0,15% | - |
| 31.07.2024 | 172,75 | 172,75 | 169,60 | 169,60 | -1,88% | - |
| 30.07.2024 | 171,50 | 172,85 | 171,50 | 172,85 | 0,46% | - |
| 29.07.2024 | 172,05 | 172,05 | 172,05 | 172,05 | -0,32% | - |
| 26.07.2024 | 172,60 | 172,60 | 172,60 | 172,60 | -0,40% | - |
| 25.07.2024 | 170,60 | 173,30 | 170,45 | 173,30 | 3,03% | - |