Cboe Global Markets CBOE
Cboe US · Finanzwesen
$275,29+13,54 (+5,17 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $275,29 | +5,17 % | $263,12 | $278,34 | $263,11 | 2,29M |
| 2026-09-29 | $261,75 | +3,35 % | $279,54 | $282,00 | $259,36 | 2,57M |
| 2026-09-28 | $253,26 | -1,85 % | $257,75 | $258,50 | $252,82 | 818,90K |
| 2026-09-25 | $258,03 | -3,57 % | $265,19 | $268,00 | $253,45 |
| 1,31M |
| 2026-09-24 | $267,57 | -0,48 % | $268,87 | $270,53 | $265,76 | 535,30K |
| 2026-09-23 | $268,87 | +0,76 % | $265,25 | $273,34 | $265,25 | 830,20K |
| 2026-09-22 | $266,83 | -1,69 % | $269,81 | $272,29 | $264,73 | 977,70K |
| 2026-09-21 | $271,43 | -0,52 % | $271,38 | $275,76 | $268,65 | 1,03M |
| 2026-09-18 | $272,86 | +2,32 % | $270,13 | $273,82 | $265,17 | 1,87M |
| 2026-09-17 | $266,67 | -1,39 % | $267,20 | $268,41 | $264,91 | 730,60K |
| 2026-09-16 | $270,43 | 0,00 % | $268,48 | $276,20 | $266,14 | 1,15M |
| 2026-09-15 | $270,44 | -4,94 % | $281,31 | $282,71 | $270,05 | 1,07M |
| 2026-09-14 | $284,50 | +1,23 % | $285,04 | $287,17 | $282,12 | 868,40K |
| 2026-09-11 | $281,04 | -2,24 % | $290,99 | $290,99 | $279,89 | 750,40K |
| 2026-09-10 | $287,49 | -1,50 % | $290,99 | $295,90 | $283,38 | 865,60K |
| 2026-09-09 | $291,87 | -0,50 % | $291,44 | $297,98 | $287,80 | 1,02M |
| 2026-09-08 | $293,33 | -1,69 % | $294,48 | $296,42 | $290,19 | 897,20K |
| 2026-09-04 | $298,38 | -0,04 % | $293,50 | $301,82 | $293,50 | 779,80K |
| 2026-09-03 | $298,50 | +1,49 % | $296,00 | $300,62 | $290,08 | 1,13M |
| 2026-09-02 | $294,12 | -4,39 % | $305,05 | $306,29 | $288,31 | 1,18M |
| 2026-09-01 | $307,62 | +2,47 % | $296,99 | $309,18 | $296,99 | 744,10K |
| 2026-08-31 | $300,20 | -3,30 % | $309,00 | $310,08 | $299,14 | 2,11M |
| 2026-08-28 | $310,45 | -1,11 % | $315,00 | $316,82 | $307,41 | 953,90K |
| 2026-08-27 | $313,95 | +0,56 % | $312,34 | $317,74 | $310,94 | 836,40K |
| 2026-08-26 | $312,19 | +1,09 % | $309,30 | $313,49 | $307,98 | 727,30K |
| 2026-08-25 | $308,82 | +0,24 % | $307,07 | $311,00 | $302,50 | 789,40K |
| 2026-08-24 | $308,09 | +2,44 % | $304,62 | $309,83 | $300,56 | 1,33M |
| 2026-08-21 | $300,74 | +2,25 % | $297,24 | $302,76 | $295,19 | 1,24M |
| 2026-08-20 | $294,11 | +4,76 % | $282,39 | $297,20 | $280,76 | 1,45M |
| 2026-08-19 | $280,75 | -3,52 % | $293,25 | $295,75 | $273,36 | 1,86M |
| 2026-08-18 | $290,99 | -1,36 % | $298,53 | $300,89 | $290,72 | 660,00K |
| 2026-08-17 | $295,00 | -0,38 % | $293,27 | $297,67 | $290,86 | 523,80K |
| 2026-08-14 | $296,14 | +1,04 % | $296,88 | $296,92 | $292,35 | 362,60K |
| 2026-08-13 | $293,08 | +0,72 % | $290,83 | $294,87 | $290,45 | 667,80K |
| 2026-08-12 | $290,98 | +2,92 % | $278,95 | $290,98 | $278,95 | 814,20K |
| 2026-08-11 | $282,73 | -0,80 % | $283,95 | $287,07 | $280,05 | 776,00K |
| 2026-08-10 | $285,02 | -0,54 % | $288,06 | $293,13 | $284,33 | 755,30K |
| 2026-08-07 | $286,58 | -0,90 % | $284,42 | $290,76 | $284,42 | 756,00K |
| 2026-08-06 | $289,17 | +1,55 % | $290,23 | $290,91 | $284,35 | 931,50K |
| 2026-08-05 | $284,76 | -1,27 % | $288,30 | $290,85 | $284,51 | 935,30K |
| 2026-08-04 | $288,42 | -3,16 % | $293,36 | $297,04 | $288,00 | 950,20K |
| 2026-08-03 | $297,83 | -4,00 % | $302,53 | $310,75 | $292,47 | 1,06M |
| 2026-07-31 | $310,23 | +4,62 % | $287,54 | $311,06 | $287,54 | 1,70M |
| 2026-07-30 | $296,52 | -3,67 % | $302,93 | $306,96 | $296,52 | 1,63M |
| 2026-07-29 | $307,81 | +3,50 % | $296,39 | $308,84 | $294,59 | 1,38M |
| 2026-07-28 | $297,39 | +2,95 % | $287,59 | $299,37 | $287,59 | 1,14M |
| 2026-07-27 | $288,87 | +1,33 % | $285,34 | $290,32 | $277,05 | 990,20K |
| 2026-07-24 | $285,07 | +0,07 % | $285,08 | $286,25 | $281,34 | 646,60K |
| 2026-07-23 | $284,86 | +1,09 % | $280,47 | $291,17 | $278,00 | 980,30K |
| 2026-07-22 | $281,80 | +2,70 % | $276,31 | $291,03 | $275,00 | 1,13M |
| 2026-07-21 | $274,40 | -1,37 % | $278,46 | $280,32 | $272,90 | 872,80K |
| 2026-07-20 | $278,21 | +1,76 % | $273,95 | $279,36 | $270,21 | 849,70K |
| 2026-07-17 | $273,41 | -1,61 % | $278,58 | $284,00 | $272,59 | 1,72M |
| 2026-07-16 | $277,89 | +0,28 % | $277,67 | $282,86 | $274,94 | 1,08M |
| 2026-07-15 | $277,11 | +0,77 % | $276,47 | $278,50 | $273,11 | 936,30K |
| 2026-07-14 | $274,98 | -0,78 % | $274,58 | $279,53 | $271,20 | 824,30K |
| 2026-07-13 | $277,13 | +3,38 % | $267,73 | $280,76 | $267,00 | 1,47M |
| 2026-07-10 | $268,07 | +0,08 % | $270,69 | $270,77 | $263,39 | 812,60K |
| 2026-07-09 | $267,85 | +1,08 % | $264,41 | $268,55 | $258,34 | 1,05M |
| 2026-07-08 | $264,98 | +2,45 % | $257,16 | $271,36 | $254,61 | 1,55M |
| 2026-07-07 | $258,64 | +5,53 % | $244,35 | $260,81 | $244,35 | 1,59M |
| 2026-07-06 | $245,08 | -1,57 % | $249,31 | $253,21 | $242,02 | 1,32M |
| 2026-07-02 | $248,99 | +0,51 % | $249,68 | $254,22 | $248,82 | 1,37M |
| 2026-07-01 | $247,72 | +2,08 % | $241,49 | $251,75 | $241,00 | 1,25M |
| 2026-06-30 | $242,67 | +4,82 % | $229,26 | $242,98 | $229,00 | 2,11M |
| 2026-06-29 | $231,51 | -4,42 % | $240,00 | $246,25 | $227,15 | 1,95M |
| 2026-06-26 | $242,21 | -1,13 % | $242,17 | $245,91 | $241,23 | 1,74M |
| 2026-06-25 | $244,98 | -1,85 % | $253,48 | $254,33 | $242,04 | 1,82M |
| 2026-06-24 | $249,59 | -3,04 % | $257,54 | $264,11 | $249,34 | 2,12M |
| 2026-06-23 | $257,42 | +0,56 % | $255,22 | $264,60 | $254,24 | 1,50M |
| 2026-06-22 | $255,98 | +2,76 % | $251,40 | $258,87 | $247,71 | 2,37M |
| 2026-06-18 | $249,10 | -2,19 % | $257,44 | $259,13 | $246,96 | 3,05M |
| 2026-06-17 | $254,69 | -3,98 % | $265,00 | $265,13 | $248,56 | 4,22M |
| 2026-06-16 | $265,24 | -9,45 % | $292,92 | $295,32 | $264,51 | 2,74M |
| 2026-06-15 | $292,91 | -0,68 % | $290,20 | $300,35 | $289,20 | 1,57M |
| 2026-06-12 | $294,91 | -0,33 % | $295,26 | $298,30 | $290,65 | 1,16M |
| 2026-06-11 | $295,90 | -1,72 % | $299,64 | $306,19 | $293,51 | 1,25M |
| 2026-06-10 | $301,08 | +3,61 % | $290,31 | $301,99 | $282,08 | 1,40M |
| 2026-06-09 | $290,60 | +3,67 % | $280,00 | $291,56 | $276,09 | 1,79M |
| 2026-06-08 | $280,32 | -0,56 % | $280,33 | $281,63 | $274,03 | 1,57M |
| 2026-06-05 | $281,91 | -1,44 % | $282,38 | $288,01 | $279,39 | 1,52M |
| 2026-06-04 | $286,03 | +0,33 % | $285,49 | $288,89 | $282,50 | 1,71M |
| 2026-06-03 | $285,10 | +3,45 % | $273,00 | $290,82 | $272,85 | 2,41M |
| 2026-06-02 | $275,59 | -8,44 % | $297,68 | $299,00 | $269,96 | 5,00M |
| 2026-06-01 | $300,99 | -9,76 % | $328,54 | $330,43 | $300,50 | 2,83M |
| 2026-05-29 | $333,56 | -3,10 % | $345,07 | $347,24 | $327,69 | 2,57M |
| 2026-05-28 | $344,24 | -0,99 % | $348,92 | $349,95 | $342,80 | 755,70K |
| 2026-05-27 | $347,69 | -1,92 % | $354,60 | $356,00 | $347,25 | 906,00K |
| 2026-05-26 | $354,49 | -0,80 % | $356,79 | $357,98 | $352,00 | 737,00K |
| 2026-05-22 | $357,35 | +1,54 % | $351,69 | $361,28 | $350,23 | 492,90K |