Jetzt handeln
CBOE GLOB.MKTS INC.DL-,01
ISIN: US12503M1080 | WKN: A1CZTX
170,0000 €
+3,5000 +2,10 %
28.03. 23:00
Status: closed
Geld
168,0000 €
Stück: 30
Brief
172,0000 €
Stück: 30
Zeit | Kurs | Volumen | |
---|---|---|---|
26.03. 13:59:36.149 | 165,00 € | 16 | |
20.03. 19:38:59.755 | 167,00 € | 10 | |
18.03. 14:31:04.041 | 169,00 € | 13 | |
15.03. 14:30:04.641 | 165,00 € | 15 | |
14.03. 16:49:54.470 | 166,00 € | 29 | |
11.03. 17:54:37.379 | 169,00 € | 12 | |
05.03. 14:13:44.443 | 175,00 € | 16 | |
04.03. 11:06:31.949 | 171,00 € | 58 | |
01.03. 18:49:32.015 | 174,00 € | 5 | |
01.03. 15:55:14.620 | 177,00 € | 30 | |
01.03. 10:08:45.389 | 178,00 € | 20 | |
29.02. 10:52:07.274 | 180,00 € | 22 | |
27.02. 17:29:26.104 | 180,00 € | 10 | |
26.02. 07:31:03.845 | 183,00 € | 2 | |
23.02. 10:17:42.291 | 180,00 € | 10 | |
22.02. 16:59:49.605 | 180,00 € | 6 | |
22.02. 14:29:49.832 | 176,00 € | 18 | |
21.02. 11:50:17.616 | 178,00 € | 100 | |
19.02. 13:01:46.784 | 174,00 € | 100 | |
12.02. 16:38:17.928 | 170,00 € | 88 | |
12.02. 11:02:14.975 | 170,00 € | 100 | |
09.02. 12:32:35.816 | 172,00 € | 3 | |
05.02. 20:08:17.534 | 169,00 € | 10 | |
05.02. 16:27:49.104 | 169,00 € | 10 | |
02.02. 20:56:04.146 | 169,00 € | 18 | |
02.02. 17:14:03.720 | 168,00 € | 45 | |
02.02. 11:37:04.316 | 169,00 € | 6 | |
01.02. 14:21:57.672 | 170,00 € | 26 | |
31.01. 15:10:21.815 | 168,00 € | 42 | |
29.01. 16:56:19.018 | 171,00 € | 5 | |
29.01. 09:06:08.897 | 172,00 € | 25 | |
29.01. 08:14:36.536 | 172,00 € | 2 | |
25.01. 21:25:42.696 | 174,00 € | 10 | |
23.01. 09:54:56.517 | 171,00 € | 5 | |
22.01. 12:30:20.853 | 171,00 € | 20 | |
18.01. 21:23:10.212 | 172,00 € | 35 | |
17.01. 20:49:42.659 | 171,00 € | 25 | |
17.01. 18:41:11.582 | 171,00 € | 10 | |
17.01. 18:40:14.799 | 171,00 € | 10 | |
16.01. 14:49:35.118 | 167,00 € | 60 | |
15.01. 14:47:43.777 | 165,00 € | 3 | |
12.01. 16:09:03.355 | 162,00 € | 15 | |
12.01. 15:55:48.905 | 162,00 € | 10 | |
10.01. 13:25:44.486 | 161,00 € | 40 | |
09.01. 17:35:26.229 | 161,00 € | 10 | |
09.01. 17:35:24.843 | 161,00 € | 10 | |
09.01. 14:50:15.379 | 161,00 € | 20 | |
09.01. 14:27:20.584 | 161,00 € | 40 | |
09.01. 14:21:05.599 | 161,00 € | 20 | |
08.01. 08:44:19.101 | 158,00 € | 30 | |
08.01. 07:48:01.831 | 159,00 € | 12 | |
08.01. 07:47:33.131 | 159,00 € | 12 | |
04.01. 16:02:28.523 | 159,00 € | 2 | |
02.01. 11:42:00.941 | 163,00 € | 61 | |
27.12. 12:19:01.371 | 156,00 € | 125 | |
14.12. 15:32:34.972 | 160,00 € | 7 | |
12.12. 17:31:51.995 | 167,00 € | 15 | |
11.12. 20:41:25.350 | 165,00 € | 7 | |
07.12. 14:55:24.908 | 164,00 € | 20 | |
05.12. 21:02:41.333 | 168,00 € | 2 | |
30.11. 18:50:04.103 | 165,00 € | 20 | |
28.11. 12:49:07.512 | 165,00 € | 10 | |
13.11. 17:06:09.732 | 166,00 € | 60 | |
10.11. 17:36:22.950 | 166,00 € | 60 | |
09.11. 12:30:10.922 | 163,00 € | 4 | |
07.11. 16:20:05.339 | 164,00 € | 10 | |
07.11. 10:12:26.174 | 161,00 € | 2 | |
06.11. 19:30:20.318 | 162,00 € | 40 | |
06.11. 15:53:34.064 | 161,00 € | 10 | |
03.11. 17:57:48.887 | 157,00 € | 63 | |
02.11. 09:24:54.085 | 157,00 € | 60 | |
26.10. 17:13:35.899 | 156,00 € | 64 | |
23.10. 16:42:21.023 | 152,00 € | 7 | |
13.10. 15:09:31.570 | 153,00 € | 3 | |
10.10. 21:02:35.118 | 154,00 € | 65 | |
05.10. 18:21:27.079 | 152,00 € | 40 | |
05.10. 16:54:04.947 | 151,00 € | 20 | |
19.09. 21:20:22.985 | 148,00 € | 10 | |
08.09. 08:44:45.423 | 144,00 € | 20 | |
07.08. 14:12:59.103 | 133,00 € | 23 | |
27.07. 15:30:28.180 | 130,00 € | 150 | |
27.07. 15:30:24.292 | 130,00 € | 4 | |
21.07. 13:22:16.161 | 128,00 € | 130 | |
24.05. 14:12:52.073 | 125,00 € | 12 | |
06.04. 19:08:41.428 | 124,00 € | 31 | |
01.03. 19:03:37.177 | 119,00 € | 9 | |
17.02. 09:03:40.523 | 119,00 € | 100 | |
14.02. 17:26:57.572 | 119,00 € | 2 | |
09.02. 18:22:24.520 | 118,00 € | 30 | |
03.02. 16:50:12.846 | 113,00 € | 6 | |
03.02. 15:45:39.246 | 110,00 € | 4 | |
25.01. 12:01:13.769 | 112,00 € | 15 | |
27.12. 13:52:05.320 | 119,00 € | 1 | |
15.12. 09:26:51.972 | 114,00 € | 4 | |
14.12. 09:36:29.240 | 116,00 € | 4 | |
12.12. 10:38:05.917 | 117,00 € | 20 | |
12.12. 10:16:52.869 | 118,00 € | 4 | |
12.12. 08:31:30.641 | 118,00 € | 100 | |
07.12. 15:32:35.329 | 123,00 € | 71 | |
05.12. 18:55:27.377 | 120,00 € | 70 | |
17.11. 15:50:09.769 | 120,00 € | 80 | |
17.11. 12:22:47.007 | 119,00 € | 15 | |
16.11. 08:40:07.138 | 119,00 € | 60 | |
14.11. 09:57:37.047 | 111,00 € | 20 | |
10.11. 17:56:30.989 | 117,00 € | 20 | |
10.11. 16:32:52.712 | 115,00 € | 150 | |
10.11. 16:32:52.684 | 115,00 € | 130 | |
10.11. 16:31:31.158 | 115,00 € | 4 | |
10.11. 15:55:04.036 | 118,00 € | 131 | |
08.11. 20:09:52.772 | 124,00 € | 40 | |
08.11. 19:01:28.252 | 125,00 € | 40 | |
07.11. 19:23:11.211 | 126,00 € | 20 | |
07.11. 19:15:17.736 | 126,00 € | 20 | |
02.11. 11:09:23.128 | 128,00 € | 20 | |
31.10. 16:03:47.444 | 126,00 € | 3 | |
31.10. 08:11:37.550 | 127,00 € | 40 | |
28.10. 09:29:00.588 | 124,00 € | 3 | |
20.10. 07:41:54.230 | 123,00 € | 5 | |
26.09. 17:26:54.867 | 120,00 € | 5 | |
14.09. 16:37:00.518 | 121,00 € | 4 | |
26.08. 16:03:56.939 | 122,00 € | 20 | |
22.08. 13:14:18.919 | 124,00 € | 21 | |
01.08. 15:34:25.684 | 118,00 € | 10 | |
29.07. 15:35:43.187 | 120,00 € | 9 | |
28.07. 21:05:08.391 | 125,00 € | 3 | |
25.07. 17:30:42.920 | 122,00 € | 5 | |
19.07. 09:33:48.101 | 118,00 € | 40 | |
19.07. 07:43:29.183 | 117,00 € | 40 | |
12.07. 08:51:57.409 | 121,00 € | 9 | |
11.07. 20:02:08.130 | 120,00 € | 41 | |
17.06. 10:21:11.879 | 104,00 € | 43 | |
20.05. 12:01:56.928 | 99,50 € | 22 | |
05.05. 16:31:42.526 | 107,00 € | 4 | |
26.04. 16:04:39.207 | 107,00 € | 2 | |
25.04. 16:03:46.961 | 106,00 € | 2 | |
21.04. 17:18:58.769 | 107,00 € | 4 | |
21.04. 14:52:01.670 | 107,00 € | 4 | |
19.04. 16:34:45.265 | 108,00 € | 5 | |
11.04. 13:27:21.591 | 106,00 € | 1 | |
07.04. 17:20:16.533 | 107,00 € | 28 | |
21.02. 21:20:38.513 | 104,00 € | 3 | |
16.02. 12:59:42.009 | 106,00 € | 1 | |
02.02. 18:59:55.468 | 106,00 € | 1 | |
21.01. 17:05:23.838 | 106,00 € | 6 | |
18.01. 15:57:56.351 | 102,00 € | 39 | |
13.01. 19:21:48.341 | 106,00 € | 20 | |
12.01. 13:48:49.653 | 111,00 € | 7 | |
05.01. 17:20:45.411 | 111,00 € | 2 | |
17.12. 18:24:51.300 | 115,00 € | 19 | |
14.12. 16:20:49.589 | 114,00 € | 18 | |
08.12. 13:52:06.199 | 116,00 € | 1 | |
30.11. 09:02:46.350 | 114,00 € | 1 | |
16.11. 16:38:35.696 | 118,00 € | 45 | |
12.11. 21:47:35.107 | 115,00 € | 5 | |
11.11. 19:42:17.843 | 110,00 € | 5 | |
05.11. 17:16:51.003 | 114,00 € | 20 | |
02.11. 19:41:17.563 | 116,00 € | 5 | |
07.10. 15:43:47.174 | 108,00 € | 95 | |
27.09. 19:46:51.184 | 106,00 € | 9 | |
30.08. 19:51:07.528 | 105,00 € | 14 | |
27.08. 13:07:04.695 | 107,00 € | 18 | |
18.08. 19:55:07.686 | 112,00 € | 50 | |
18.08. 19:50:10.955 | 112,00 € | 50 | |
18.08. 19:49:35.231 | 113,00 € | 50 | |
18.08. 19:49:21.300 | 113,00 € | 50 | |
18.08. 19:43:58.778 | 116,00 € | 50 | |
18.08. 19:42:52.847 | 115,00 € | 50 | |
12.08. 20:08:09.469 | 110,00 € | 20 | |
02.08. 14:48:52.446 | 100,00 € | 12 | |
27.07. 11:53:45.552 | 100,00 € | 30 | |
26.07. 09:15:52.083 | 101,00 € | 15 | |
23.07. 11:21:08.534 | 99,50 € | 20 | |
29.06. 17:38:08.230 | 102,00 € | 4 | |
25.06. 17:24:43.037 | 100,00 € | 24 | |
21.06. 16:56:53.818 | 99,50 € | 5 | |
18.06. 14:14:57.059 | 98,00 € | 400 | |
14.06. 16:34:50.670 | 94,00 € | 55 | |
19.05. 17:36:59.944 | 91,50 € | 30 | |
05.05. 18:26:49.636 | 91,50 € | 6 | |
03.05. 21:34:45.581 | 89,00 € | 12 | |
30.04. 20:43:04.231 | 89,50 € | 27 | |
29.04. 14:11:13.921 | 84,50 € | 13 | |
28.04. 17:09:11.550 | 84,00 € | 75 | |
28.04. 17:09:11.510 | 84,00 € | 60 | |
26.04. 18:07:31.115 | 86,50 € | 45 | |
08.04. 21:05:41.929 | 84,00 € | 24 | |
25.03. 14:35:38.628 | 87,11 € | 115 | |
04.03. 09:51:20.619 | 80,00 € | 240 | |
04.03. 09:49:19.497 | 80,00 € | 240 | |
04.03. 09:47:18.849 | 80,03 € | 240 | |
04.03. 09:43:17.215 | 80,04 € | 240 | |
01.03. 21:54:03.867 | 85,04 € | 6 | |
01.03. 19:52:45.938 | 84,02 € | 33 | |
22.02. 19:42:54.369 | 79,91 € | 6 | |
22.02. 19:40:56.620 | 79,98 € | 13 | |
22.02. 08:01:39.679 | 79,10 € | 7 | |
19.02. 19:08:41.438 | 80,79 € | 29 | |
18.02. 21:06:03.429 | 83,03 € | 7 | |
17.02. 16:52:57.235 | 81,04 € | 40 | |
17.02. 12:17:35.305 | 79,98 € | 15 | |
16.02. 19:45:02.032 | 79,08 € | 50 | |
08.02. 16:18:59.689 | 75,46 € | 13 | |
08.02. 15:33:36.633 | 74,67 € | 50 | |
05.02. 20:03:47.963 | 75,35 € | 3 | |
05.02. 09:06:42.219 | 80,04 € | 13 | |
05.02. 08:29:18.295 | 79,50 € | 40 | |
04.02. 19:14:05.539 | 79,38 € | 35 | |
27.01. 14:30:40.512 | 78,40 € | 9 | |
21.01. 21:51:29.999 | 78,64 € | 50 | |
19.01. 17:08:13.889 | 81,48 € | 150 | |
12.01. 16:49:39.720 | 82,58 € | 150 | |
08.01. 15:29:46.780 | 78,46 € | 120 | |
06.01. 17:10:39.157 | 76,10 € | 105 | |
04.01. 20:25:33.983 | 76,56 € | 50 | |
04.01. 19:56:06.806 | 75,94 € | 17 | |
21.12. 08:00:04.945 | 74,45 € | 70 | |
11.12. 15:36:16.731 | 71,63 € | 16 | |
10.12. 17:17:26.257 | 72,92 € | 75 | |
10.12. 16:31:37.636 | 72,64 € | 14 | |
09.12. 17:59:42.129 | 73,49 € | 45 | |
09.12. 16:00:05.739 | 73,90 € | 40 | |
09.12. 15:30:42.761 | 75,46 € | 33 | |
09.12. 08:00:04.547 | 75,70 € | 30 | |
07.12. 10:22:13.161 | 76,57 € | 35 | |
03.12. 19:15:31.912 | 75,63 € | 15 | |
01.12. 15:16:56.910 | 76,64 € | 24 | |
30.11. 17:46:39.539 | 74,88 € | 33 | |
27.11. 15:39:32.924 | 77,51 € | 14 | |
25.11. 10:28:16.378 | 77,61 € | 40 | |
23.11. 17:49:18.730 | 77,49 € | 40 | |
23.11. 09:14:54.521 | 75,41 € | 100 | |
19.11. 10:11:38.956 | 75,14 € | 10 | |
10.11. 15:36:32.411 | 72,65 € | 88 | |
05.11. 10:34:03.992 | 74,06 € | 50 | |
04.11. 10:08:56.548 | 74,79 € | 35 | |
30.10. 18:07:32.354 | 69,59 € | 50 | |
28.10. 19:12:02.646 | 66,85 € | 42 | |
26.10. 17:27:54.884 | 68,04 € | 37 | |
23.10. 10:44:28.082 | 68,52 € | 40 | |
19.10. 21:50:41.960 | 69,57 € | 600 | |
19.10. 21:45:49.321 | 69,68 € | 116 | |
19.10. 21:44:36.108 | 69,68 € | 13 | |
19.10. 21:44:36.067 | 69,68 € | 54 | |
19.10. 21:44:35.988 | 69,68 € | 12 | |
19.10. 16:15:58.281 | 71,52 € | 35 | |
15.10. 16:58:54.468 | 72,19 € | 21 | |
09.10. 17:29:12.823 | 72,36 € | 50 | |
07.10. 12:29:28.215 | 74,32 € | 16 | |
06.10. 18:58:23.959 | 73,08 € | 18 | |
01.10. 17:33:51.724 | 75,38 € | 100 | |
18.09. 19:16:50.842 | 74,99 € | 50 | |
10.09. 18:28:08.711 | 74,49 € | 60 | |
28.08. 21:52:18.303 | 77,47 € | 25 | |
27.08. 14:18:50.183 | 77,68 € | 6 | |
17.08. 09:14:17.331 | 74,76 € | 18 | |
13.08. 10:01:20.901 | 73,17 € | 20 | |
07.08. 17:32:07.314 | 73,87 € | 50 | |
09.07. 16:06:10.783 | 82,50 € | 25 | |
06.07. 18:56:16.043 | 83,93 € | 1 | |
06.07. 11:56:53.004 | 84,57 € | 10 | |
03.07. 08:36:53.171 | 85,06 € | 17 | |
02.07. 15:28:36.899 | 86,49 € | 2 | |
02.07. 13:00:21.130 | 86,10 € | 85 | |
24.06. 15:51:41.198 | 84,93 € | 12 | |
12.06. 16:14:13.903 | 86,39 € | 1 | |
30.04. 17:10:43.665 | 88,98 € | 600 | |
15.04. 13:13:14.191 | 91,26 € | 103 | |
07.04. 17:19:32.509 | 87,27 € | 20 | |
07.04. 08:37:17.151 | 88,87 € | 54 | |
03.04. 12:43:04.526 | 85,38 € | 2 | |
01.04. 12:07:26.296 | 80,46 € | 60 | |
27.03. 14:07:03.377 | 78,96 € | 200 | |
25.03. 15:34:15.697 | 71,99 € | 200 | |
23.03. 19:04:26.308 | 69,19 € | 4 | |
20.03. 20:15:07.224 | 75,16 € | 15 | |
20.03. 10:39:21.956 | 78,75 € | 15 | |
18.03. 19:55:50.755 | 69,76 € | 10 | |
17.03. 17:17:49.075 | 82,23 € | 2 | |
12.03. 07:35:29.034 | 89,72 € | 300 | |
28.02. 18:15:20.110 | 102,88 € | 75 | |
21.02. 13:32:37.886 | 112,98 € | 3 | |
18.02. 09:48:06.355 | 116,12 € | 1 | |
31.01. 11:33:26.928 | 111,76 € | 18 | |
08.01. 21:48:23.988 | 104,36 € | 180 | |
02.01. 16:00:47.130 | 107,46 € | 1 | |
21.11. 16:12:45.339 | 111,04 € | 10 | |
05.11. 17:33:08.907 | 102,80 € | 50 | |
05.11. 11:27:06.436 | 102,34 € | 1 | |
16.09. 07:53:00.067 | 76,64 € | 3 | |
11.09. 14:43:40.753 | 105,28 € | 24 | |
10.09. 20:33:21.126 | 103,98 € | 2 | |
06.09. 19:42:12.184 | 107,86 € | 33 | |
02.09. 20:59:30.708 | 107,38 € | 3 | |
30.08. 20:39:04.921 | 108,14 € | 2 | |
07.08. 21:49:59.777 | 105,86 € | 29 | |
05.08. 21:08:08.513 | 102,94 € | 3 | |
02.08. 15:04:59.437 | 103,66 € | 3 | |
30.07. 08:50:09.864 | 98,72 € | 15 | |
09.07. 13:39:21.694 | 98,50 € | 6 | |
24.06. 08:36:38.995 | 93,93 € | 33 | |
06.06. 21:34:00.488 | 98,39 € | 5 | |
03.06. 15:40:29.302 | 97,20 € | 50 | |
20.05. 16:01:36.358 | 95,115 € | 3 | |
14.05. 09:30:18.152 | 92,29 € | 50 | |
06.05. 15:04:02.876 | 89,52 € | 20 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
28.03. 22:57:00 | 30 | 168,00 € | 172,00 € | 30 |
28.03. 22:54:00 | 30 | 168,00 € | 172,00 € | 30 |
28.03. 22:51:00 | 30 | 168,00 € | 172,00 € | 30 |
28.03. 22:48:00 | 30 | 168,00 € | 172,00 € | 30 |
28.03. 22:45:00 | 30 | 168,00 € | 172,00 € | 30 |
28.03. 22:42:00 | 30 | 168,00 € | 172,00 € | 30 |
28.03. 22:39:00 | 30 | 168,00 € | 172,00 € | 30 |
28.03. 22:36:00 | 30 | 168,00 € | 172,00 € | 30 |
28.03. 22:33:00 | 30 | 168,00 € | 172,00 € | 30 |
Stammdaten
WKN | A1CZTX |
ISIN | US12503M1080 |
Branche | Finanzdienstleistungen |
Herkunft | USA |
Aktienanzahl | 107,30 Mio. |
Marktkapitalisierung | 17,70 Mrd. |
Dividende je Aktie | 1,560 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 62,45 % |
Abstand 52W Hoch | 9,26 % |
Abstand 52W Tief | 37,60 % |
Vola 30 Tage | 12,39 % |
Vola 250 Tage | 35,91 % |
KGV | 21,60 (2020) |
KCV | 20,98 (2019) |
Gewinn je Aktie | 4,280 (2020) |
Cashflow/Aktie | 5,720 (2019) |
Dividende je Aktie | 1,560 USD (2020) |
Dividendenausschüttung in Mio. | 170,600 USD (2020) |
Performance
1 Woche | 169,500 | -1,770 | |
1 Monat | 180,500 | -7,756 | |
6 Monate | 148,500 | +12,121 | |
Lfd. Jahr | 162,500 | +2,462 | |
1 Jahr | 121,500 | +37,037 | |
3 Jahre | 82,700 | +101,330 | |
5 Jahre | 89,397 | +86,249 |
Aktuelle Nachrichten
03.02.2023 13:47
29.07.2022 13:51
04.02.2022 13:57