243,600€
0,54%
Echtzeit-Aktienkurs Cboe Global Markets Inc.
Bid:
Ask:
Aktienkurse zur Cboe Global Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 244,10 | 244,20 | 243,75 | 243,80 | 0,62% | - |
| 19.02.2026 | 240,00 | 244,00 | 239,70 | 242,30 | -0,08% | - |
| 18.02.2026 | 237,90 | 242,50 | 237,90 | 242,50 | 1,34% | - |
| 17.02.2026 | 229,10 | 241,50 | 228,90 | 239,30 | 4,04% | 100,00 |
| 16.02.2026 | 230,60 | 230,80 | 229,60 | 230,00 | 2,86% | - |
| 13.02.2026 | 225,20 | 226,10 | 223,10 | 223,60 | -2,06% | 89,00 |
| 12.02.2026 | 224,90 | 230,90 | 223,40 | 228,30 | 0,44% | - |
| 11.02.2026 | 228,10 | 230,10 | 226,70 | 227,30 | -1,00% | - |
| 10.02.2026 | 233,40 | 235,50 | 228,60 | 229,60 | -2,17% | - |
| 09.02.2026 | 228,50 | 234,90 | 226,80 | 234,70 | 6,10% | - |
| 06.02.2026 | 230,90 | 234,30 | 221,20 | 221,20 | -4,94% | - |
| 05.02.2026 | 227,80 | 234,00 | 226,60 | 232,70 | 1,62% | - |
| 04.02.2026 | 225,20 | 231,40 | 224,90 | 229,00 | 1,46% | - |
| 03.02.2026 | 221,90 | 227,80 | 221,40 | 225,70 | 0,80% | - |
| 02.02.2026 | 216,20 | 226,10 | 216,20 | 223,90 | 0,22% | - |
| 30.01.2026 | 221,10 | 223,40 | 218,20 | 223,40 | 0,45% | - |
| 29.01.2026 | 221,10 | 225,70 | 218,80 | 222,40 | 0,27% | 7,00 |
| 28.01.2026 | 222,20 | 224,00 | 221,70 | 221,80 | -0,31% | - |
| 27.01.2026 | 226,00 | 226,20 | 221,10 | 222,50 | -1,64% | 100,00 |
| 26.01.2026 | 232,10 | 234,30 | 224,50 | 226,20 | -3,00% | 630,00 |
| 23.01.2026 | 234,10 | 235,60 | 232,20 | 233,20 | -1,23% | 200,00 |
| 22.01.2026 | 232,10 | 239,00 | 232,10 | 236,10 | 0,73% | 24,00 |
| 21.01.2026 | 230,50 | 234,40 | 230,10 | 234,40 | 1,52% | 180,00 |
| 20.01.2026 | 233,40 | 233,40 | 230,20 | 230,90 | -1,11% | - |
| 19.01.2026 | 233,10 | 233,70 | 233,10 | 233,50 | -1,14% | - |
| 16.01.2026 | 231,60 | 238,00 | 231,50 | 236,20 | 1,59% | 53,00 |
| 15.01.2026 | 228,70 | 232,90 | 228,70 | 232,50 | 1,17% | 3,00 |
| 14.01.2026 | 226,40 | 230,30 | 224,70 | 229,80 | 1,01% | - |
| 13.01.2026 | 224,00 | 227,80 | 223,50 | 227,50 | 0,93% | - |
| 12.01.2026 | 220,20 | 225,40 | 220,00 | 225,40 | 0,58% | - |
| 09.01.2026 | 221,50 | 226,20 | 221,50 | 224,10 | 0,18% | 6,00 |
| 08.01.2026 | 215,50 | 223,70 | 215,50 | 223,70 | 2,57% | - |
| 07.01.2026 | 211,60 | 221,00 | 211,50 | 218,10 | 2,30% | - |
| 06.01.2026 | 213,60 | 214,90 | 212,70 | 213,20 | -0,61% | 46,00 |
| 05.01.2026 | 211,10 | 216,80 | 210,80 | 214,50 | 1,56% | 100,00 |
| 02.01.2026 | 213,10 | 216,60 | 211,00 | 211,20 | -2,49% | - |
| 30.12.2025 | 216,60 | 216,60 | 216,60 | 216,60 | -0,64% | 2,00 |
| 29.12.2025 | 216,60 | 218,00 | 216,60 | 218,00 | 2,78% | 5,00 |
| 23.12.2025 | 212,10 | 212,10 | 212,10 | 212,10 | -0,24% | - |
| 22.12.2025 | 209,90 | 212,60 | 209,90 | 212,60 | 1,00% | - |
| 19.12.2025 | 210,50 | 210,50 | 210,50 | 210,50 | -1,31% | - |
| 18.12.2025 | 213,30 | 213,30 | 213,30 | 213,30 | 1,28% | - |
| 17.12.2025 | 210,60 | 210,60 | 210,60 | 210,60 | 0,72% | - |
| 16.12.2025 | 208,40 | 209,10 | 208,40 | 209,10 | -0,05% | - |
| 15.12.2025 | 214,10 | 214,10 | 209,20 | 209,20 | -1,46% | 25,00 |
| 12.12.2025 | 212,30 | 212,30 | 212,30 | 212,30 | 0,57% | - |
| 11.12.2025 | 211,10 | 211,10 | 211,10 | 211,10 | -2,22% | - |
| 10.12.2025 | 215,90 | 215,90 | 215,90 | 215,90 | -0,78% | - |
| 09.12.2025 | 215,90 | 217,60 | 215,90 | 217,60 | 1,35% | - |
| 08.12.2025 | 214,70 | 214,70 | 214,70 | 214,70 | -1,51% | - |
| 05.12.2025 | 216,90 | 220,50 | 216,60 | 218,00 | 0,83% | 5,00 |
| 04.12.2025 | 216,20 | 216,20 | 216,20 | 216,20 | -0,73% | - |
| 03.12.2025 | 217,90 | 217,90 | 217,50 | 217,80 | -0,41% | 200,00 |
| 02.12.2025 | 218,20 | 218,70 | 218,20 | 218,70 | -1,13% | - |
| 01.12.2025 | 220,80 | 227,10 | 220,80 | 221,20 | -1,29% | 70,00 |
| 28.11.2025 | 220,80 | 224,10 | 220,80 | 224,10 | 1,17% | 21,00 |
| 27.11.2025 | 220,60 | 221,50 | 220,60 | 221,50 | -0,40% | 100,00 |
| 26.11.2025 | 220,50 | 223,00 | 220,50 | 222,40 | 0,14% | 30,00 |
| 25.11.2025 | 218,80 | 222,10 | 218,80 | 222,10 | 0,32% | 50,00 |
| 24.11.2025 | 220,10 | 221,40 | 220,10 | 221,40 | 0,87% | 23,00 |
| 21.11.2025 | 219,50 | 219,50 | 219,50 | 219,50 | -0,90% | - |
| 20.11.2025 | 221,50 | 221,50 | 221,50 | 221,50 | 0,05% | - |
| 19.11.2025 | 221,40 | 221,40 | 221,40 | 221,40 | 0,36% | - |
| 18.11.2025 | 220,60 | 220,60 | 220,60 | 220,60 | -0,32% | - |
| 17.11.2025 | 221,30 | 221,30 | 221,30 | 221,30 | 0,05% | - |
| 14.11.2025 | 221,40 | 221,40 | 221,20 | 221,20 | -1,03% | - |
| 13.11.2025 | 223,50 | 223,50 | 223,50 | 223,50 | -0,89% | - |
| 12.11.2025 | 223,20 | 225,80 | 223,20 | 225,50 | 1,53% | 150,00 |
| 11.11.2025 | 222,50 | 222,50 | 222,10 | 222,10 | -0,45% | - |
| 10.11.2025 | 221,80 | 225,90 | 221,80 | 223,10 | 2,72% | 50,00 |
| 08.11.2025 | 217,20 | 217,20 | 217,20 | 217,20 | -0,46% | - |
| 06.11.2025 | 216,40 | 219,90 | 216,40 | 218,20 | 0,28% | 50,00 |
| 05.11.2025 | 215,60 | 217,60 | 215,60 | 217,60 | 0,23% | - |
| 04.11.2025 | 212,50 | 217,10 | 212,50 | 217,10 | 1,35% | - |
| 03.11.2025 | 211,10 | 214,20 | 211,10 | 214,20 | 4,23% | - |
| 31.10.2025 | 205,50 | 205,50 | 205,50 | 205,50 | 0,69% | - |
| 30.10.2025 | 198,55 | 204,10 | 198,55 | 204,10 | 0,84% | 150,00 |
| 29.10.2025 | 204,10 | 204,10 | 202,40 | 202,40 | -0,98% | - |
| 28.10.2025 | 202,60 | 204,40 | 202,60 | 204,40 | 0,10% | - |
| 27.10.2025 | 205,00 | 205,00 | 204,20 | 204,20 | 0,64% | - |
| 24.10.2025 | 202,90 | 202,90 | 202,90 | 202,90 | -0,05% | - |
| 23.10.2025 | 203,00 | 203,00 | 203,00 | 203,00 | 1,45% | - |
| 22.10.2025 | 200,10 | 200,10 | 200,10 | 200,10 | -1,14% | - |
| 21.10.2025 | 202,10 | 202,40 | 202,10 | 202,40 | -0,78% | - |
| 20.10.2025 | 204,00 | 204,00 | 204,00 | 204,00 | -0,73% | - |
| 17.10.2025 | 199,85 | 205,50 | 199,85 | 205,50 | -0,10% | - |
| 16.10.2025 | 205,70 | 205,70 | 205,70 | 205,70 | -0,72% | - |
| 15.10.2025 | 203,80 | 207,60 | 203,80 | 207,20 | 1,12% | - |
| 14.10.2025 | 208,20 | 208,20 | 204,90 | 204,90 | -2,52% | - |
| 13.10.2025 | 212,00 | 212,00 | 210,20 | 210,20 | -0,61% | - |
| 10.10.2025 | 208,20 | 211,50 | 208,20 | 211,50 | 2,47% | 20,00 |
| 09.10.2025 | 205,30 | 205,30 | 208,20 | 206,40 | 0,29% | - |
| 07.10.2025 | 201,00 | 205,80 | 201,00 | 205,80 | 2,24% | - |
| 06.10.2025 | 202,90 | 202,90 | 201,30 | 201,30 | -1,42% | 25,00 |
| 03.10.2025 | 204,60 | 204,70 | 204,20 | 204,20 | -0,78% | - |
| 02.10.2025 | 204,30 | 205,80 | 204,30 | 205,80 | -0,19% | 30,00 |
| 01.10.2025 | 206,70 | 206,70 | 206,20 | 206,20 | -1,48% | - |
| 30.09.2025 | 208,20 | 209,30 | 208,20 | 209,30 | -0,19% | 40,00 |
| 29.09.2025 | 206,30 | 210,30 | 206,30 | 209,70 | 0,53% | - |
| 26.09.2025 | 207,10 | 208,60 | 207,10 | 208,60 | 0,10% | - |