193,820€
-1,00%
Echtzeit-Aktienkurs CME GROUP INC.
Bid:
Ask:
Aktienkurse zur CME GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 194,58 | 198,05 | 192,75 | 193,82 | -1,00% | 50,00 |
| 18.09.2024 | 196,33 | 196,98 | 192,43 | 195,78 | -0,18% | - |
| 17.09.2024 | 196,74 | 197,83 | 194,88 | 196,14 | -0,13% | - |
| 16.09.2024 | 194,52 | 197,68 | 193,76 | 196,40 | 0,18% | 101,00 |
| 13.09.2024 | 195,77 | 197,69 | 194,39 | 196,05 | 0,20% | - |
| 12.09.2024 | 198,86 | 200,09 | 195,16 | 195,65 | -1,61% | 110,00 |
| 11.09.2024 | 198,95 | 198,95 | 195,20 | 198,85 | -0,06% | - |
| 10.09.2024 | 198,17 | 199,04 | 196,96 | 198,96 | 0,40% | 118,00 |
| 09.09.2024 | 198,77 | 201,05 | 197,27 | 198,16 | -0,36% | - |
| 06.09.2024 | 197,58 | 199,22 | 196,21 | 198,87 | 0,96% | - |
| 05.09.2024 | 194,91 | 198,08 | 194,32 | 196,97 | 1,07% | - |
| 04.09.2024 | 192,49 | 195,03 | 191,51 | 194,89 | 1,25% | - |
| 03.09.2024 | 195,25 | 195,54 | 188,05 | 192,49 | -1,41% | 10,00 |
| 02.09.2024 | 195,07 | 195,54 | 194,44 | 195,25 | 0,03% | - |
| 30.08.2024 | 193,28 | 195,31 | 192,99 | 195,19 | 1,01% | - |
| 29.08.2024 | 193,30 | 195,62 | 192,66 | 193,24 | -0,03% | - |
| 28.08.2024 | 189,92 | 194,24 | 189,92 | 193,30 | 1,66% | - |
| 27.08.2024 | 186,54 | 190,25 | 186,16 | 190,14 | 1,93% | 12,00 |
| 26.08.2024 | 184,93 | 186,94 | 184,93 | 186,54 | 0,87% | - |
| 23.08.2024 | 188,64 | 190,30 | 184,53 | 184,94 | -1,87% | - |
| 22.08.2024 | 187,79 | 188,88 | 187,23 | 188,46 | 0,43% | 3,00 |
| 21.08.2024 | 187,31 | 189,69 | 186,65 | 187,66 | 0,19% | - |
| 20.08.2024 | 188,09 | 189,33 | 187,30 | 187,30 | -0,41% | 25,00 |
| 19.08.2024 | 188,52 | 189,65 | 187,97 | 188,08 | -0,24% | 6,00 |
| 16.08.2024 | 187,12 | 189,60 | 185,65 | 188,53 | 0,86% | 15,00 |
| 15.08.2024 | 189,12 | 191,00 | 186,17 | 186,92 | -1,12% | 40,00 |
| 14.08.2024 | 189,20 | 189,20 | 187,25 | 189,04 | -0,06% | - |
| 13.08.2024 | 188,99 | 189,91 | 187,59 | 189,16 | 0,13% | - |
| 12.08.2024 | 189,34 | 190,37 | 187,89 | 188,92 | -0,22% | - |
| 09.08.2024 | 189,24 | 189,75 | 186,59 | 189,34 | 0,06% | - |
| 08.08.2024 | 187,69 | 190,33 | 185,52 | 189,23 | 0,83% | - |
| 07.08.2024 | 186,26 | 189,31 | 183,53 | 187,67 | 0,75% | - |
| 06.08.2024 | 180,12 | 186,82 | 180,10 | 186,27 | 3,48% | - |
| 05.08.2024 | 183,08 | 183,96 | 175,95 | 180,00 | -1,68% | 1,00 |
| 02.08.2024 | 181,92 | 184,82 | 179,16 | 183,07 | 0,58% | 44,00 |
| 01.08.2024 | 179,42 | 183,45 | 179,04 | 182,02 | 1,73% | 14,00 |
| 31.07.2024 | 182,17 | 183,51 | 178,56 | 178,92 | -1,88% | - |
| 30.07.2024 | 183,40 | 185,00 | 180,59 | 182,34 | -0,83% | - |
| 29.07.2024 | 184,74 | 187,33 | 183,55 | 183,86 | -0,37% | - |
| 26.07.2024 | 183,84 | 185,57 | 183,05 | 184,55 | 0,37% | - |
| 25.07.2024 | 181,98 | 184,98 | 181,42 | 183,87 | 0,85% | 15,00 |
| 24.07.2024 | 182,01 | 184,50 | 179,59 | 182,32 | -0,22% | 25,00 |
| 23.07.2024 | 183,48 | 185,23 | 181,57 | 182,73 | -0,28% | - |
| 22.07.2024 | 183,52 | 184,12 | 182,56 | 183,24 | -0,15% | 17,00 |
| 19.07.2024 | 184,27 | 185,56 | 182,95 | 183,51 | -0,97% | 19,00 |
| 18.07.2024 | 184,63 | 185,88 | 183,01 | 185,30 | 0,66% | - |
| 17.07.2024 | 181,10 | 184,39 | 180,38 | 184,09 | 1,72% | - |
| 16.07.2024 | 181,28 | 183,38 | 180,48 | 180,98 | 0,09% | - |
| 15.07.2024 | 176,87 | 181,26 | 176,87 | 180,82 | 2,05% | - |
| 12.07.2024 | 180,18 | 180,63 | 176,19 | 177,18 | -1,65% | 2,00 |
| 11.07.2024 | 178,75 | 182,41 | 176,90 | 180,16 | 0,66% | - |
| 10.07.2024 | 179,98 | 180,69 | 178,69 | 178,98 | -0,51% | 5,00 |
| 09.07.2024 | 180,72 | 181,64 | 179,30 | 179,90 | -0,45% | - |
| 08.07.2024 | 180,74 | 181,86 | 179,66 | 180,71 | -0,27% | 35,00 |
| 05.07.2024 | 180,06 | 183,22 | 180,06 | 181,20 | 0,63% | - |
| 04.07.2024 | 181,75 | 181,75 | 180,06 | 180,06 | -0,84% | 7,00 |
| 03.07.2024 | 183,41 | 183,84 | 180,86 | 181,58 | -0,94% | - |
| 02.07.2024 | 182,03 | 184,73 | 181,57 | 183,31 | 0,71% | - |
| 01.07.2024 | 183,41 | 183,85 | 181,50 | 182,02 | -0,90% | 7,00 |
| 28.06.2024 | 183,13 | 184,44 | 182,22 | 183,68 | 0,56% | - |
| 27.06.2024 | 182,53 | 183,23 | 181,61 | 182,66 | -0,15% | - |
| 26.06.2024 | 181,77 | 183,42 | 179,84 | 182,93 | 1,04% | 6,00 |
| 25.06.2024 | 181,74 | 183,14 | 180,95 | 181,05 | -0,02% | - |
| 24.06.2024 | 181,90 | 183,94 | 180,92 | 181,08 | -0,71% | 8,00 |
| 21.06.2024 | 185,37 | 185,71 | 180,65 | 182,37 | -1,54% | 100,00 |
| 20.06.2024 | 182,55 | 185,75 | 181,88 | 185,23 | 1,47% | 23,00 |
| 19.06.2024 | 182,88 | 183,66 | 182,54 | 182,55 | -0,31% | 35,00 |
| 18.06.2024 | 183,92 | 184,90 | 182,02 | 183,11 | -0,04% | - |
| 17.06.2024 | 184,51 | 184,96 | 182,45 | 183,18 | -0,51% | 28,00 |
| 14.06.2024 | 182,15 | 184,24 | 181,23 | 184,12 | 1,04% | - |
| 13.06.2024 | 181,09 | 183,33 | 179,50 | 182,23 | 0,23% | - |
| 12.06.2024 | 185,52 | 186,80 | 180,61 | 181,81 | -1,69% | 7,00 |
| 11.06.2024 | 186,20 | 186,53 | 183,96 | 184,93 | 0,20% | 5,00 |
| 10.06.2024 | 184,32 | 185,93 | 183,69 | 184,56 | -0,02% | 24,00 |
| 07.06.2024 | 185,03 | 186,63 | 182,66 | 184,59 | -0,26% | 55,00 |
| 06.06.2024 | 185,31 | 186,32 | 184,38 | 185,07 | 0,07% | 55,00 |
| 05.06.2024 | 187,69 | 189,11 | 184,19 | 184,94 | -1,44% | 10,00 |
| 04.06.2024 | 185,35 | 188,12 | 184,39 | 187,65 | 1,40% | - |
| 03.06.2024 | 187,43 | 188,14 | 184,02 | 185,06 | -1,34% | - |
| 31.05.2024 | 189,17 | 191,04 | 186,57 | 187,57 | -0,85% | - |
| 30.05.2024 | 190,64 | 191,30 | 188,76 | 189,17 | -0,78% | 100,00 |
| 29.05.2024 | 192,27 | 192,61 | 190,42 | 190,66 | -0,74% | - |
| 28.05.2024 | 198,25 | 198,48 | 190,85 | 192,08 | -3,11% | 25,00 |
| 27.05.2024 | 198,36 | 198,43 | 197,64 | 198,25 | 0,11% | - |
| 24.05.2024 | 196,09 | 198,15 | 195,56 | 198,03 | 0,93% | 10,00 |
| 23.05.2024 | 195,43 | 196,82 | 193,79 | 196,21 | 0,41% | - |
| 22.05.2024 | 193,84 | 195,82 | 192,33 | 195,40 | 0,83% | 7,00 |
| 21.05.2024 | 194,59 | 196,22 | 193,11 | 193,79 | -0,55% | 22,00 |
| 20.05.2024 | 195,61 | 197,10 | 194,35 | 194,87 | -0,63% | - |
| 17.05.2024 | 196,38 | 198,19 | 194,96 | 196,11 | 0,18% | 18,00 |
| 16.05.2024 | 191,23 | 196,27 | 190,33 | 195,75 | 2,36% | - |
| 15.05.2024 | 194,79 | 195,51 | 191,19 | 191,23 | -1,86% | - |
| 14.05.2024 | 194,57 | 195,19 | 191,41 | 194,85 | 0,17% | - |
| 13.05.2024 | 192,97 | 195,98 | 192,97 | 194,51 | 0,63% | - |
| 10.05.2024 | 199,07 | 199,87 | 192,68 | 193,29 | -2,38% | - |
| 09.05.2024 | 197,12 | 198,52 | 195,90 | 198,00 | 0,48% | - |
| 08.05.2024 | 193,73 | 197,16 | 192,34 | 197,06 | 1,60% | - |
| 07.05.2024 | 193,14 | 194,10 | 189,60 | 193,95 | 0,42% | - |
| 06.05.2024 | 192,77 | 194,86 | 191,04 | 193,14 | 0,08% | - |
| 03.05.2024 | 193,46 | 194,68 | 188,13 | 192,98 | -0,14% | 5,00 |