226,550€
0,02%
Echtzeit-Aktienkurs CME GROUP INC.
Bid:
Ask:
Aktienkurse zur CME GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 226,33 | 226,98 | 226,33 | 226,95 | 0,20% | - |
| 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 |
| 14.08.2025 | 233,90 | 237,98 | 232,23 | 235,98 | 0,85% | - |
| 13.08.2025 | 237,27 | 237,27 | 232,02 | 233,98 | -1,00% | 7,00 |
| 12.08.2025 | 246,05 | 246,70 | 235,40 | 236,35 | -4,00% | 3,00 |
| 11.08.2025 | 241,33 | 248,70 | 241,23 | 246,20 | 1,55% | - |
| 08.08.2025 | 240,98 | 244,13 | 240,25 | 242,45 | 0,56% | - |
| 07.08.2025 | 241,30 | 243,65 | 239,50 | 241,10 | -0,11% | 3,00 |
| 06.08.2025 | 245,55 | 247,33 | 240,30 | 241,38 | -1,92% | 5,00 |
| 05.08.2025 | 248,15 | 249,73 | 245,65 | 246,10 | -0,89% | 4,00 |
| 04.08.2025 | 242,73 | 248,30 | 239,00 | 248,30 | 2,24% | 180,00 |
| 01.08.2025 | 242,40 | 245,20 | 237,98 | 242,85 | -0,41% | 25,00 |
| 31.07.2025 | 242,65 | 245,73 | 239,33 | 243,85 | 0,29% | 25,00 |
| 30.07.2025 | 239,50 | 243,58 | 236,20 | 243,15 | 2,25% | 27,00 |
| 29.07.2025 | 236,93 | 241,30 | 236,30 | 237,80 | 0,56% | - |
| 28.07.2025 | 238,63 | 241,15 | 236,25 | 236,48 | -0,63% | 3,00 |
| 25.07.2025 | 235,52 | 239,60 | 235,52 | 237,98 | 0,89% | 22,00 |
| 24.07.2025 | 233,10 | 237,10 | 231,83 | 235,88 | 0,45% | - |
| 23.07.2025 | 234,63 | 239,02 | 233,02 | 234,83 | 0,44% | 3,00 |
| 22.07.2025 | 235,23 | 236,33 | 232,52 | 233,80 | -0,61% | 67,00 |
| 21.07.2025 | 236,52 | 237,10 | 233,90 | 235,23 | -0,47% | - |
| 18.07.2025 | 240,38 | 240,38 | 236,10 | 236,33 | -1,40% | 20,00 |
| 17.07.2025 | 239,60 | 241,50 | 238,18 | 239,68 | 0,43% | - |
| 16.07.2025 | 235,80 | 240,05 | 234,58 | 238,65 | 0,71% | 3,00 |
| 15.07.2025 | 237,93 | 239,00 | 234,18 | 236,98 | -0,22% | 2,00 |
| 14.07.2025 | 234,63 | 238,27 | 233,88 | 237,50 | 0,95% | 6,00 |
| 11.07.2025 | 236,08 | 236,90 | 234,25 | 235,27 | -0,06% | 21,00 |
| 10.07.2025 | 235,20 | 237,48 | 234,20 | 235,43 | 0,11% | - |
| 09.07.2025 | 235,45 | 238,25 | 231,83 | 235,18 | 0,05% | - |
| 08.07.2025 | 241,35 | 241,63 | 234,55 | 235,05 | -2,42% | 15,00 |
| 07.07.2025 | 234,15 | 240,93 | 233,33 | 240,88 | 2,88% | 27,00 |
| 04.07.2025 | 235,25 | 235,25 | 232,88 | 234,13 | -0,26% | 3,00 |
| 03.07.2025 | 234,02 | 235,88 | 232,55 | 234,73 | 0,48% | 12,00 |
| 02.07.2025 | 233,27 | 235,95 | 230,23 | 233,60 | 0,04% | 30,00 |
| 01.07.2025 | 232,38 | 235,63 | 230,48 | 233,50 | -0,17% | - |
| 30.06.2025 | 233,98 | 236,23 | 231,58 | 233,90 | -0,35% | - |
| 27.06.2025 | 234,35 | 235,43 | 231,43 | 234,73 | 0,65% | - |
| 26.06.2025 | 234,18 | 236,18 | 232,00 | 233,20 | -0,48% | - |
| 25.06.2025 | 233,70 | 235,38 | 232,35 | 234,33 | 0,24% | - |
| 24.06.2025 | 236,60 | 237,77 | 232,13 | 233,77 | -0,70% | 8,00 |
| 23.06.2025 | 236,98 | 240,70 | 234,70 | 235,43 | -0,97% | 5,00 |
| 20.06.2025 | 235,93 | 237,90 | 228,40 | 237,73 | 0,92% | - |
| 19.06.2025 | 237,77 | 238,08 | 235,02 | 235,55 | -0,57% | 3,00 |
| 18.06.2025 | 234,77 | 237,35 | 232,85 | 236,90 | 0,93% | - |
| 17.06.2025 | 230,43 | 235,60 | 229,80 | 234,73 | 1,49% | - |
| 16.06.2025 | 233,45 | 235,08 | 229,95 | 231,27 | -0,77% | 125,00 |
| 13.06.2025 | 233,48 | 238,20 | 231,15 | 233,08 | -0,36% | 18,00 |
| 12.06.2025 | 234,68 | 234,68 | 230,70 | 233,93 | -0,32% | - |
| 11.06.2025 | 232,83 | 234,70 | 230,40 | 234,68 | 0,82% | 25,00 |
| 10.06.2025 | 234,30 | 238,45 | 231,00 | 232,77 | -1,04% | 20,00 |
| 09.06.2025 | 238,83 | 241,52 | 232,50 | 235,23 | -2,19% | 12,00 |
| 06.06.2025 | 241,23 | 243,50 | 237,40 | 240,50 | 0,10% | - |
| 05.06.2025 | 243,50 | 244,55 | 239,70 | 240,25 | -1,32% | 10,00 |
| 04.06.2025 | 248,13 | 249,15 | 243,35 | 243,48 | -2,00% | 70,00 |
| 03.06.2025 | 253,65 | 255,85 | 244,45 | 248,45 | -2,15% | - |
| 02.06.2025 | 254,43 | 254,43 | 251,10 | 253,90 | -0,24% | 10,00 |
| 30.05.2025 | 251,85 | 255,25 | 250,60 | 254,50 | 1,21% | 3,00 |
| 29.05.2025 | 252,75 | 259,85 | 247,93 | 251,45 | -0,70% | 45,00 |
| 28.05.2025 | 251,40 | 254,08 | 249,43 | 253,23 | 0,91% | - |
| 27.05.2025 | 251,88 | 254,43 | 247,70 | 250,95 | -0,67% | 12,00 |
| 26.05.2025 | 251,63 | 252,88 | 249,00 | 252,65 | 1,03% | - |
| 23.05.2025 | 250,05 | 251,52 | 247,33 | 250,08 | -0,11% | 3,00 |
| 22.05.2025 | 248,77 | 251,55 | 246,43 | 250,35 | 0,57% | - |
| 21.05.2025 | 245,20 | 249,20 | 244,20 | 248,93 | 1,11% | - |
| 20.05.2025 | 246,58 | 248,05 | 245,15 | 246,20 | -0,35% | 180,00 |
| 19.05.2025 | 244,43 | 248,95 | 242,68 | 247,08 | -0,26% | - |
| 16.05.2025 | 245,00 | 248,25 | 243,27 | 247,73 | 1,19% | 3,00 |