228,450€
-0,66%
Echtzeit-Aktienkurs CME GROUP INC.
Bid:
Ask:
Aktienkurse zur CME GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 227,90 | 229,00 | 227,75 | 228,52 | -0,63% | - |
| 07.01.2026 | 230,13 | 232,93 | 226,08 | 229,98 | -0,11% | 30,00 |
| 06.01.2026 | 234,23 | 235,02 | 226,25 | 230,23 | -1,70% | - |
| 05.01.2026 | 229,30 | 234,95 | 229,27 | 234,20 | 1,84% | 5,00 |
| 02.01.2026 | 232,75 | 235,27 | 228,85 | 229,98 | -2,91% | 1,00 |
| 30.12.2025 | 237,08 | 238,05 | 235,27 | 236,88 | 0,13% | - |
| 29.12.2025 | 235,50 | 236,80 | 234,00 | 236,58 | 1,23% | 4,00 |
| 23.12.2025 | 231,80 | 233,90 | 230,95 | 233,70 | 0,55% | 51,00 |
| 22.12.2025 | 229,40 | 232,43 | 228,15 | 232,43 | 0,80% | 100,00 |
| 19.12.2025 | 226,73 | 230,73 | 226,23 | 230,58 | 1,50% | 7,00 |
| 18.12.2025 | 233,45 | 234,58 | 226,70 | 227,18 | -2,28% | - |
| 17.12.2025 | 232,80 | 235,65 | 231,68 | 232,48 | 0,01% | 60,00 |
| 16.12.2025 | 232,13 | 232,80 | 229,15 | 232,45 | 0,52% | - |
| 15.12.2025 | 232,90 | 235,15 | 231,23 | 231,25 | -0,60% | - |
| 12.12.2025 | 231,58 | 233,15 | 230,83 | 232,65 | 0,37% | - |
| 11.12.2025 | 227,73 | 232,02 | 225,85 | 231,80 | 1,38% | 5,00 |
| 10.12.2025 | 232,63 | 233,75 | 228,55 | 228,65 | -1,55% | 1,00 |
| 09.12.2025 | 232,43 | 235,02 | 231,93 | 232,25 | -0,23% | 10,00 |
| 08.12.2025 | 232,65 | 233,65 | 230,75 | 232,77 | 0,10% | 2,00 |
| 05.12.2025 | 234,90 | 235,88 | 232,13 | 232,55 | -0,78% | - |
| 04.12.2025 | 235,50 | 236,85 | 233,02 | 234,38 | -0,44% | 4,00 |
| 03.12.2025 | 239,25 | 239,90 | 235,30 | 235,40 | -1,35% | 10,00 |
| 02.12.2025 | 240,10 | 241,65 | 236,95 | 238,63 | -1,04% | 20,00 |
| 01.12.2025 | 243,13 | 244,52 | 239,93 | 241,13 | -1,13% | 104,00 |
| 28.11.2025 | 242,77 | 243,98 | 239,83 | 243,88 | 0,66% | - |
| 27.11.2025 | 242,45 | 242,70 | 241,95 | 242,27 | -0,24% | - |
| 26.11.2025 | 239,10 | 243,18 | 238,18 | 242,85 | 1,56% | - |
| 25.11.2025 | 239,23 | 240,65 | 236,68 | 239,13 | -0,05% | - |
| 24.11.2025 | 236,52 | 239,38 | 234,93 | 239,25 | 0,40% | - |
| 21.11.2025 | 239,02 | 241,35 | 237,43 | 238,30 | -0,05% | - |
| 20.11.2025 | 237,05 | 239,70 | 235,13 | 238,43 | 0,79% | 1,00 |
| 19.11.2025 | 240,90 | 242,48 | 233,60 | 236,55 | -2,39% | 22,00 |
| 18.11.2025 | 241,40 | 243,35 | 238,68 | 242,35 | 0,64% | 14,00 |
| 17.11.2025 | 244,38 | 247,10 | 240,20 | 240,80 | -1,97% | 4,00 |
| 14.11.2025 | 243,63 | 245,88 | 242,30 | 245,65 | -0,16% | 17,00 |
| 13.11.2025 | 241,52 | 247,15 | 240,05 | 246,05 | 1,58% | 8,00 |
| 12.11.2025 | 241,20 | 242,77 | 239,75 | 242,23 | 0,51% | 1,00 |
| 11.11.2025 | 240,05 | 241,60 | 238,38 | 241,00 | 0,58% | - |
| 10.11.2025 | 238,00 | 240,85 | 234,30 | 239,60 | -0,09% | 100,00 |
| 07.11.2025 | 235,38 | 241,10 | 233,40 | 239,83 | 2,07% | 10,00 |
| 06.11.2025 | 233,20 | 235,48 | 230,75 | 234,95 | 0,21% | - |
| 05.11.2025 | 233,02 | 236,13 | 232,50 | 234,45 | 0,93% | 6,00 |
| 04.11.2025 | 229,55 | 233,02 | 226,52 | 232,30 | 1,19% | 65,00 |
| 03.11.2025 | 230,68 | 231,93 | 227,18 | 229,58 | -0,11% | 115,00 |
| 31.10.2025 | 227,18 | 231,18 | 224,52 | 229,83 | 1,02% | 12,00 |
| 30.10.2025 | 225,30 | 229,77 | 224,38 | 227,50 | 1,16% | 5,00 |
| 29.10.2025 | 228,43 | 229,83 | 221,43 | 224,90 | -1,50% | 12,00 |
| 28.10.2025 | 232,52 | 235,02 | 228,18 | 228,33 | -1,69% | - |
| 27.10.2025 | 233,70 | 233,75 | 229,73 | 232,25 | 0,29% | 39,00 |
| 24.10.2025 | 231,73 | 232,58 | 229,90 | 231,58 | 0,09% | - |
| 23.10.2025 | 230,68 | 235,23 | 230,68 | 231,38 | -0,67% | - |
| 22.10.2025 | 229,88 | 235,30 | 226,43 | 232,93 | 0,84% | 270,00 |
| 21.10.2025 | 229,88 | 232,33 | 229,30 | 230,98 | 0,46% | 35,00 |
| 20.10.2025 | 230,18 | 230,83 | 227,23 | 229,93 | 0,28% | 56,00 |
| 17.10.2025 | 226,73 | 229,68 | 221,35 | 229,27 | 2,09% | - |
| 16.10.2025 | 230,27 | 231,27 | 224,43 | 224,58 | -2,48% | 100,00 |
| 15.10.2025 | 230,77 | 232,93 | 227,90 | 230,27 | -0,18% | - |
| 14.10.2025 | 235,73 | 237,55 | 230,60 | 230,70 | -1,65% | 8,00 |
| 13.10.2025 | 233,63 | 238,10 | 231,60 | 234,58 | 0,39% | 18,00 |
| 10.10.2025 | 232,52 | 235,98 | 230,02 | 233,68 | 0,62% | 610,00 |
| 09.10.2025 | 227,85 | 232,50 | 226,95 | 232,23 | 1,44% | 2,00 |
| 08.10.2025 | 226,13 | 229,83 | 222,10 | 228,93 | 1,19% | 13,00 |
| 07.10.2025 | 223,95 | 226,98 | 223,50 | 226,23 | 1,30% | 285,00 |
| 06.10.2025 | 226,83 | 228,25 | 220,63 | 223,33 | -1,52% | 139,00 |
| 03.10.2025 | 226,27 | 227,33 | 225,38 | 226,77 | 0,35% | - |
| 02.10.2025 | 226,33 | 226,98 | 223,73 | 225,98 | -0,23% | 110,00 |
| 01.10.2025 | 230,40 | 231,33 | 224,90 | 226,50 | -1,65% | - |
| 30.09.2025 | 231,75 | 233,52 | 230,25 | 230,30 | -0,81% | 40,00 |
| 29.09.2025 | 230,83 | 232,43 | 229,45 | 232,18 | 0,21% | 23,00 |
| 26.09.2025 | 229,33 | 231,88 | 229,18 | 231,70 | 0,44% | - |
| 25.09.2025 | 225,38 | 232,13 | 224,58 | 230,68 | 2,35% | 21,00 |
| 24.09.2025 | 221,88 | 225,60 | 221,88 | 225,38 | 1,78% | 27,00 |
| 23.09.2025 | 221,63 | 222,63 | 219,93 | 221,43 | 0,05% | - |
| 22.09.2025 | 223,60 | 224,02 | 219,85 | 221,33 | -1,01% | 22,00 |
| 19.09.2025 | 221,13 | 223,58 | 220,93 | 223,58 | 1,02% | - |
| 18.09.2025 | 221,80 | 223,63 | 220,02 | 221,33 | -0,20% | 6,00 |
| 17.09.2025 | 218,25 | 222,08 | 218,25 | 221,77 | 0,94% | - |
| 16.09.2025 | 219,73 | 221,60 | 218,33 | 219,70 | -0,03% | 18,00 |
| 15.09.2025 | 223,15 | 224,65 | 219,50 | 219,77 | -1,67% | - |
| 12.09.2025 | 225,00 | 225,00 | 221,98 | 223,50 | 0,30% | - |
| 11.09.2025 | 222,88 | 223,27 | 221,30 | 222,83 | 0,27% | 10,00 |
| 10.09.2025 | 223,27 | 225,10 | 220,95 | 222,23 | -0,50% | - |
| 09.09.2025 | 222,02 | 224,77 | 221,60 | 223,35 | 0,24% | 84,00 |
| 08.09.2025 | 223,13 | 224,18 | 220,33 | 222,83 | -0,31% | 60,00 |
| 05.09.2025 | 229,58 | 230,65 | 221,73 | 223,52 | -2,65% | 12,00 |
| 04.09.2025 | 231,02 | 233,25 | 229,18 | 229,60 | -0,60% | 110,00 |
| 03.09.2025 | 227,18 | 231,33 | 227,00 | 230,98 | 1,35% | 3,00 |
| 02.09.2025 | 227,55 | 230,35 | 225,45 | 227,90 | 0,16% | 165,00 |
| 01.09.2025 | 227,38 | 227,70 | 225,85 | 227,52 | -0,11% | 12,00 |
| 29.08.2025 | 228,75 | 231,23 | 226,83 | 227,77 | -0,22% | 1,00 |
| 28.08.2025 | 232,45 | 232,75 | 227,73 | 228,27 | -1,68% | 13,00 |
| 27.08.2025 | 233,38 | 235,83 | 232,13 | 232,18 | -0,49% | - |
| 26.08.2025 | 232,83 | 234,35 | 231,10 | 233,33 | -0,15% | - |
| 25.08.2025 | 229,88 | 233,93 | 229,48 | 233,68 | 1,68% | 70,00 |
| 22.08.2025 | 235,70 | 237,25 | 229,13 | 229,83 | -2,40% | 9,00 |
| 21.08.2025 | 235,63 | 237,55 | 235,10 | 235,48 | -0,08% | 4,00 |
| 20.08.2025 | 232,60 | 236,40 | 232,23 | 235,68 | 1,18% | - |
| 19.08.2025 | 231,43 | 234,20 | 228,75 | 232,93 | 0,51% | 1.010,00 |
| 18.08.2025 | 233,60 | 236,15 | 231,75 | 231,75 | -1,02% | 42,00 |
| 15.08.2025 | 236,10 | 237,68 | 233,73 | 234,15 | -0,77% | 6,00 |