240,800€
-2,35%
Echtzeit-Aktienkurs Cboe Global Markets
Bid:
Ask:
Aktienkurse zur Cboe Global Markets Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 244,60 | 251,20 | 239,40 | 240,40 | -2,51% | 46,00 |
| 01.10.2026 | 246,80 | 250,80 | 240,80 | 246,60 | 1,40% | 10,00 |
| 30.09.2026 | 229,20 | 244,80 | 228,60 | 243,20 | 5,01% | - |
| 29.09.2026 | 220,00 | 244,40 | 220,00 | 231,60 | 4,04% | 5,00 |
| 28.09.2026 | 223,60 | 228,20 | 222,60 | 222,60 | -1,42% | 5,00 |
| 25.09.2026 | 233,20 | 233,40 | 223,20 | 225,80 | -3,67% | 6,00 |
| 24.09.2026 | 233,20 | 236,20 | 232,60 | 234,40 | -0,68% | - |
| 23.09.2026 | 231,40 | 239,60 | 231,40 | 236,00 | 0,85% | - |
| 22.09.2026 | 234,20 | 236,60 | 232,60 | 234,00 | -1,18% | - |
| 21.09.2026 | 236,40 | 238,40 | 234,80 | 236,80 | 0,51% | - |
| 18.09.2026 | 230,60 | 236,40 | 230,40 | 235,60 | 1,55% | - |
| 17.09.2026 | 235,00 | 236,20 | 230,80 | 232,00 | -0,85% | - |
| 16.09.2026 | 233,20 | 238,20 | 231,40 | 234,00 | -0,43% | - |
| 15.09.2026 | 243,40 | 244,00 | 235,00 | 235,00 | -4,24% | - |
| 14.09.2026 | 239,40 | 247,00 | 239,40 | 245,40 | 1,40% | - |
| 11.09.2026 | 246,40 | 247,20 | 241,40 | 242,00 | -2,26% | 10,00 |
| 10.09.2026 | 249,00 | 249,40 | 244,40 | 247,60 | -1,20% | - |
| 09.09.2026 | 250,00 | 255,20 | 248,40 | 250,60 | -0,79% | 66,00 |
| 08.09.2026 | 254,00 | 254,40 | 250,00 | 252,60 | -0,71% | - |
| 07.09.2026 | 254,20 | 254,40 | 253,60 | 254,40 | -1,01% | - |
| 04.09.2026 | 254,40 | 259,60 | 252,60 | 257,00 | 0,63% | - |
| 03.09.2026 | 250,80 | 257,80 | 250,80 | 255,40 | 0,95% | - |
| 02.09.2026 | 263,00 | 264,20 | 249,00 | 253,00 | -0,47% | - |
| 01.09.2026 | 256,20 | 256,60 | 254,20 | 254,20 | -1,93% | - |
| 31.08.2026 | 264,00 | 266,00 | 259,20 | 259,20 | -3,43% | - |
| 28.08.2026 | 266,80 | 272,80 | 263,80 | 268,40 | -0,52% | - |
| 27.08.2026 | 266,00 | 272,40 | 266,00 | 269,80 | 0,67% | - |
| 26.08.2026 | 261,80 | 268,00 | 261,80 | 268,00 | 1,67% | - |
| 25.08.2026 | 262,20 | 265,60 | 259,20 | 263,60 | 0,15% | - |
| 24.08.2026 | 254,40 | 265,20 | 254,20 | 263,20 | 2,02% | - |
| 21.08.2026 | 249,20 | 258,40 | 249,20 | 258,00 | 2,30% | - |
| 20.08.2026 | 237,20 | 254,00 | 237,20 | 252,20 | 1,20% | 18,00 |
| 19.08.2026 | 250,20 | 253,00 | 246,20 | 249,20 | -1,11% | - |
| 18.08.2026 | 251,40 | 257,20 | 250,80 | 252,00 | -1,02% | - |
| 17.08.2026 | 258,00 | 258,40 | 252,60 | 254,60 | -0,47% | 125,00 |
| 14.08.2026 | 251,40 | 256,00 | 251,40 | 255,80 | 0,39% | - |
| 13.08.2026 | 250,40 | 254,80 | 250,20 | 254,80 | 1,27% | - |
| 12.08.2026 | 243,00 | 251,60 | 242,40 | 251,60 | 2,95% | - |
| 11.08.2026 | 244,80 | 246,80 | 242,80 | 244,40 | -1,45% | - |
| 10.08.2026 | 246,00 | 253,00 | 245,40 | 248,00 | 0,49% | - |
| 07.08.2026 | 245,60 | 251,20 | 245,60 | 246,80 | -0,88% | - |
| 06.08.2026 | 244,60 | 251,60 | 242,60 | 249,00 | 0,73% | - |
| 05.08.2026 | 248,60 | 251,00 | 247,00 | 247,20 | -1,44% | 280,00 |
| 04.08.2026 | 256,80 | 257,20 | 250,80 | 250,80 | -2,94% | 171,00 |
| 03.08.2026 | 268,00 | 273,20 | 254,60 | 258,40 | 2,95% | 5,00 |
| 31.07.2026 | 260,00 | 260,00 | 251,00 | 251,00 | -2,94% | - |
| 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 |