263,000€
1,70%
Echtzeit-Aktienkurs Cboe Global Markets Inc.
Bid:
Ask:
Aktienkurse zur Cboe Global Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 263,00 | 265,80 | 260,90 | 263,00 | 1,70% | - |
| 30.07.2026 | 266,80 | 267,40 | 258,60 | 258,60 | -3,87% | - |
| 29.07.2026 | 257,00 | 270,20 | 256,80 | 269,00 | 2,91% | - |
| 28.07.2026 | 250,80 | 262,20 | 250,80 | 261,40 | 3,48% | - |
| 27.07.2026 | 249,80 | 255,20 | 246,40 | 252,60 | 0,80% | - |
| 24.07.2026 | 248,00 | 250,60 | 247,40 | 250,60 | 0,08% | - |
| 23.07.2026 | 244,00 | 254,60 | 243,00 | 250,40 | 1,79% | - |
| 22.07.2026 | 238,00 | 252,00 | 235,80 | 246,00 | 2,41% | - |
| 21.07.2026 | 242,40 | 242,60 | 239,80 | 240,20 | -1,40% | - |
| 20.07.2026 | 236,60 | 243,80 | 236,60 | 243,60 | 1,75% | - |
| 17.07.2026 | 238,40 | 245,00 | 238,00 | 239,40 | -0,91% | - |
| 16.07.2026 | 239,60 | 246,20 | 238,40 | 241,60 | 0,50% | - |
| 15.07.2026 | 238,60 | 242,80 | 237,20 | 240,40 | 0,08% | - |
| 14.07.2026 | 241,20 | 243,00 | 236,20 | 240,20 | -1,40% | - |
| 13.07.2026 | 231,20 | 243,60 | 231,00 | 243,60 | 4,01% | 46,00 |
| 10.07.2026 | 231,60 | 235,00 | 230,80 | 234,20 | 0,09% | - |
| 09.07.2026 | 230,20 | 234,00 | 227,40 | 234,00 | 0,26% | - |
| 08.07.2026 | 225,00 | 237,20 | 225,00 | 233,40 | 2,91% | 20,00 |
| 07.07.2026 | 211,60 | 228,00 | 211,60 | 226,80 | 6,28% | - |
| 06.07.2026 | 215,40 | 219,20 | 212,00 | 213,40 | -1,11% | - |
| 03.07.2026 | 216,20 | 216,40 | 214,20 | 215,80 | -1,10% | - |
| 02.07.2026 | 215,60 | 221,40 | 214,40 | 218,20 | -0,09% | - |
| 01.07.2026 | 210,20 | 220,80 | 210,00 | 218,40 | 2,82% | - |
| 30.06.2026 | 201,60 | 212,40 | 201,40 | 212,40 | 5,15% | - |
| 29.06.2026 | 212,60 | 214,00 | 199,30 | 202,00 | -4,90% | 50,00 |
| 26.06.2026 | 212,00 | 214,60 | 211,40 | 212,40 | -0,75% | 100,00 |
| 25.06.2026 | 219,00 | 221,40 | 213,60 | 214,00 | -3,08% | 20,00 |
| 24.06.2026 | 222,00 | 231,80 | 220,80 | 220,80 | -2,39% | - |
| 23.06.2026 | 220,00 | 231,20 | 218,00 | 226,20 | 0,80% | 300,00 |
| 22.06.2026 | 219,20 | 225,80 | 217,80 | 224,40 | 2,19% | 30,00 |
| 19.06.2026 | 214,80 | 219,60 | 214,80 | 219,60 | -0,18% | - |
| 18.06.2026 | 222,40 | 223,20 | 215,60 | 220,00 | -0,54% | - |
| 17.06.2026 | 227,00 | 228,60 | 215,40 | 221,20 | -3,49% | - |
| 16.06.2026 | 250,20 | 251,60 | 229,20 | 229,20 | -9,19% | 4,00 |
| 15.06.2026 | 254,60 | 258,00 | 249,20 | 252,40 | -1,48% | 32,00 |
| 12.06.2026 | 253,80 | 256,80 | 252,80 | 256,20 | 0,63% | 15,00 |
| 11.06.2026 | 259,40 | 264,00 | 254,60 | 254,60 | -2,30% | 600,00 |
| 10.06.2026 | 248,20 | 260,60 | 247,60 | 260,60 | 3,25% | - |
| 09.06.2026 | 241,40 | 252,40 | 238,80 | 252,40 | 4,04% | - |
| 08.06.2026 | 241,80 | 244,00 | 238,00 | 242,60 | -1,22% | - |
| 05.06.2026 | 242,60 | 249,00 | 242,00 | 245,60 | -0,08% | 16,00 |
| 04.06.2026 | 242,80 | 247,00 | 242,80 | 245,80 | 0,00% | 70,00 |
| 03.06.2026 | 236,40 | 247,80 | 236,40 | 245,80 | 3,80% | 112,00 |
| 02.06.2026 | 256,00 | 259,00 | 232,60 | 236,80 | -8,78% | 162,00 |
| 01.06.2026 | 284,40 | 284,40 | 259,60 | 259,60 | -8,20% | - |
| 29.05.2026 | 292,40 | 295,60 | 282,40 | 282,80 | -3,94% | - |
| 28.05.2026 | 296,20 | 297,80 | 294,40 | 294,40 | -1,80% | - |
| 27.05.2026 | 301,60 | 304,00 | 299,80 | 299,80 | -1,64% | - |
| 26.05.2026 | 308,20 | 308,40 | 304,40 | 304,80 | -1,36% | - |
| 25.05.2026 | 307,00 | 309,00 | 307,00 | 309,00 | 0,72% | - |
| 22.05.2026 | 298,80 | 311,20 | 298,60 | 306,80 | 1,25% | 200,00 |
| 21.05.2026 | 310,20 | 313,20 | 302,80 | 303,00 | -2,26% | - |
| 20.05.2026 | 311,20 | 317,40 | 310,00 | 310,00 | -1,21% | 110,00 |
| 19.05.2026 | 314,00 | 318,40 | 313,80 | 313,80 | -0,19% | - |
| 18.05.2026 | 307,40 | 317,00 | 306,80 | 314,40 | 1,22% | 100,00 |
| 15.05.2026 | 304,40 | 312,80 | 303,40 | 310,60 | 0,84% | 100,00 |
| 14.05.2026 | 310,60 | 316,60 | 308,00 | 308,00 | -1,72% | 198,00 |
| 13.05.2026 | 300,80 | 313,40 | 300,60 | 313,40 | 3,84% | - |
| 12.05.2026 | 294,60 | 302,40 | 294,20 | 301,80 | 1,48% | - |
| 11.05.2026 | 293,20 | 297,40 | 288,80 | 297,40 | 0,41% | - |
| 08.05.2026 | 286,60 | 296,20 | 285,00 | 296,20 | 2,78% | - |
| 07.05.2026 | 291,80 | 292,20 | 284,60 | 288,20 | -1,44% | - |
| 06.05.2026 | 291,00 | 295,20 | 287,40 | 292,40 | -0,34% | 400,00 |
| 05.05.2026 | 287,60 | 295,80 | 287,40 | 293,40 | 1,59% | 54,00 |
| 04.05.2026 | 277,60 | 290,40 | 277,40 | 288,80 | 12,90% | 11,00 |
| 30.04.2026 | 258,80 | 262,00 | 254,60 | 255,80 | -2,37% | - |
| 29.04.2026 | 257,40 | 262,20 | 257,00 | 262,00 | 1,16% | - |
| 28.04.2026 | 252,20 | 260,40 | 252,20 | 259,00 | 1,65% | - |
| 27.04.2026 | 256,40 | 258,80 | 254,80 | 254,80 | -1,47% | - |
| 24.04.2026 | 254,80 | 259,00 | 254,00 | 258,60 | 0,47% | - |
| 23.04.2026 | 251,80 | 258,60 | 250,60 | 257,40 | 1,66% | - |
| 22.04.2026 | 253,60 | 255,00 | 251,00 | 253,20 | -1,02% | 500,00 |
| 21.04.2026 | 257,20 | 258,60 | 255,20 | 255,80 | -1,16% | - |
| 20.04.2026 | 251,20 | 260,00 | 251,20 | 258,80 | 1,17% | - |
| 17.04.2026 | 260,20 | 266,00 | 253,40 | 255,80 | -2,37% | 200,00 |
| 16.04.2026 | 256,20 | 262,00 | 256,20 | 262,00 | 1,63% | 200,00 |
| 15.04.2026 | 252,40 | 258,80 | 252,40 | 257,80 | 1,10% | - |
| 14.04.2026 | 252,80 | 255,60 | 250,00 | 255,00 | -0,23% | 40,00 |
| 13.04.2026 | 249,00 | 255,60 | 249,00 | 255,60 | 1,59% | 300,00 |
| 10.04.2026 | 250,40 | 253,40 | 250,00 | 251,60 | -0,32% | - |
| 09.04.2026 | 251,60 | 255,40 | 251,20 | 252,40 | -0,39% | - |
| 08.04.2026 | 253,00 | 255,40 | 245,80 | 253,40 | -1,17% | 800,00 |
| 07.04.2026 | 254,00 | 260,40 | 252,00 | 256,40 | 2,03% | 62,00 |
| 02.04.2026 | 237,50 | 251,30 | 237,10 | 251,30 | 4,14% | - |
| 01.04.2026 | 241,30 | 244,10 | 239,70 | 241,30 | -0,45% | - |
| 31.03.2026 | 246,60 | 246,60 | 241,00 | 242,40 | -1,30% | - |
| 30.03.2026 | 237,10 | 246,30 | 235,70 | 245,60 | 3,76% | - |
| 27.03.2026 | 242,90 | 243,90 | 236,50 | 236,70 | -2,59% | 20,00 |
| 26.03.2026 | 238,00 | 244,00 | 238,00 | 243,00 | 1,08% | - |
| 25.03.2026 | 242,40 | 244,60 | 240,10 | 240,40 | -1,27% | - |
| 24.03.2026 | 240,10 | 244,30 | 240,10 | 243,50 | 0,87% | - |
| 23.03.2026 | 241,60 | 247,70 | 241,00 | 241,40 | -1,79% | - |
| 20.03.2026 | 243,80 | 246,50 | 242,60 | 245,80 | 0,16% | - |
| 19.03.2026 | 248,70 | 249,00 | 244,80 | 245,40 | -1,88% | - |
| 18.03.2026 | 253,30 | 255,30 | 250,10 | 250,10 | -1,46% | - |
| 17.03.2026 | 250,60 | 257,50 | 250,50 | 253,80 | 0,24% | 16,00 |
| 16.03.2026 | 253,80 | 256,30 | 250,90 | 253,20 | -0,16% | 40,00 |
| 13.03.2026 | 249,70 | 256,70 | 249,10 | 253,60 | 0,67% | 10,00 |
| 12.03.2026 | 243,00 | 251,90 | 242,90 | 251,90 | 2,77% | - |
| 11.03.2026 | 242,50 | 249,40 | 242,50 | 245,10 | -4,52% | 10,00 |