218,150€
0,89%
Echtzeit-Aktienkurs CME GROUP INC.
Bid:
Ask:
Aktienkurse zur CME GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 216,33 | 219,55 | 216,08 | 218,15 | 0,89% | - |
| 21.11.2024 | 215,88 | 217,75 | 215,80 | 216,23 | 0,17% | - |
| 20.11.2024 | 214,88 | 219,30 | 214,73 | 215,85 | 0,47% | - |
| 19.11.2024 | 214,70 | 218,15 | 212,93 | 214,85 | -0,01% | 55,00 |
| 18.11.2024 | 213,80 | 215,50 | 211,98 | 214,88 | 0,41% | - |
| 15.11.2024 | 212,68 | 214,95 | 209,00 | 214,00 | 0,62% | 30,00 |
| 14.11.2024 | 215,95 | 217,52 | 211,48 | 212,68 | -1,58% | 9,00 |
| 13.11.2024 | 213,18 | 216,43 | 211,18 | 216,10 | 1,36% | 5,00 |
| 12.11.2024 | 212,77 | 214,60 | 211,00 | 213,20 | 0,19% | - |
| 11.11.2024 | 211,73 | 214,15 | 210,63 | 212,80 | 0,51% | - |
| 08.11.2024 | 205,55 | 212,55 | 204,83 | 211,73 | 3,05% | 10,00 |
| 07.11.2024 | 206,15 | 206,77 | 203,88 | 205,45 | -0,30% | 90,00 |
| 06.11.2024 | 209,23 | 216,85 | 200,13 | 206,08 | -0,01% | 22,00 |
| 05.11.2024 | 205,10 | 206,33 | 204,35 | 206,10 | 0,72% | 1,00 |
| 04.11.2024 | 205,55 | 208,58 | 203,20 | 204,63 | -0,79% | - |
| 01.11.2024 | 206,93 | 210,00 | 205,50 | 206,25 | -0,31% | 3,00 |
| 31.10.2024 | 209,40 | 209,80 | 205,48 | 206,90 | -1,13% | 2,00 |
| 30.10.2024 | 210,00 | 211,93 | 208,15 | 209,27 | -0,42% | 5,00 |
| 29.10.2024 | 211,02 | 212,40 | 209,93 | 210,15 | -0,37% | 26,00 |
| 28.10.2024 | 209,48 | 211,83 | 208,88 | 210,93 | 0,73% | - |
| 25.10.2024 | 212,13 | 212,83 | 208,65 | 209,40 | -1,28% | - |
| 24.10.2024 | 210,68 | 213,25 | 208,90 | 212,13 | 0,71% | - |
| 23.10.2024 | 210,80 | 213,55 | 204,15 | 210,63 | -0,08% | 4,00 |
| 22.10.2024 | 209,98 | 210,95 | 208,73 | 210,80 | 0,45% | 15,00 |
| 21.10.2024 | 211,98 | 212,05 | 208,43 | 209,85 | -0,12% | - |
| 18.10.2024 | 210,48 | 210,90 | 208,35 | 210,10 | -0,18% | 45,00 |
| 17.10.2024 | 208,63 | 212,48 | 208,63 | 210,48 | 0,89% | - |
| 16.10.2024 | 207,58 | 209,60 | 205,38 | 208,63 | 0,51% | 1,00 |
| 15.10.2024 | 205,18 | 207,63 | 204,13 | 207,58 | 1,16% | - |
| 14.10.2024 | 202,88 | 205,70 | 202,43 | 205,20 | 1,21% | - |
| 11.10.2024 | 202,30 | 202,95 | 201,10 | 202,75 | 0,17% | 12,00 |
| 10.10.2024 | 202,45 | 203,83 | 201,65 | 202,40 | -0,05% | - |
| 09.10.2024 | 201,90 | 203,63 | 201,70 | 202,50 | 0,32% | - |
| 08.10.2024 | 202,05 | 203,65 | 196,57 | 201,85 | -0,10% | 25,00 |
| 07.10.2024 | 204,43 | 206,35 | 201,73 | 202,05 | -1,23% | 15,00 |
| 04.10.2024 | 203,35 | 206,27 | 202,73 | 204,58 | 0,60% | 5,00 |
| 03.10.2024 | 202,45 | 205,70 | 201,41 | 203,35 | 0,52% | - |
| 02.10.2024 | 203,55 | 204,48 | 200,14 | 202,30 | -0,55% | - |
| 01.10.2024 | 198,16 | 203,58 | 196,68 | 203,43 | 2,65% | 2,00 |
| 30.09.2024 | 195,43 | 198,39 | 194,59 | 198,17 | 1,26% | 48,00 |
| 27.09.2024 | 195,48 | 196,83 | 194,95 | 195,71 | 0,01% | - |
| 26.09.2024 | 195,40 | 196,56 | 193,91 | 195,70 | 0,14% | - |
| 25.09.2024 | 195,13 | 196,59 | 193,45 | 195,43 | 0,17% | - |
| 24.09.2024 | 194,01 | 196,08 | 192,14 | 195,09 | 0,32% | - |
| 23.09.2024 | 190,76 | 194,50 | 190,38 | 194,47 | 1,87% | 2,00 |
| 20.09.2024 | 191,89 | 192,62 | 190,42 | 190,90 | -0,55% | 4,00 |
| 19.09.2024 | 194,58 | 198,05 | 191,88 | 191,95 | -1,96% | 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 |