237,750€
0,57%
Echtzeit-Aktienkurs CME GROUP INC.
Bid:
Ask:
Aktienkurse zur CME GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 236,48 | 238,23 | 235,60 | 238,10 | 0,72% | 3,00 |
| 20.02.2025 | 240,60 | 241,27 | 235,20 | 236,40 | -1,69% | 20,00 |
| 19.02.2025 | 237,02 | 241,20 | 236,80 | 240,48 | 1,38% | - |
| 18.02.2025 | 235,80 | 240,02 | 234,18 | 237,20 | 0,59% | - |
| 17.02.2025 | 233,90 | 235,95 | 233,90 | 235,80 | 0,73% | - |
| 14.02.2025 | 239,27 | 239,48 | 233,70 | 234,10 | -2,09% | 27,00 |
| 13.02.2025 | 240,35 | 241,95 | 237,98 | 239,10 | -0,25% | 2,00 |
| 12.02.2025 | 233,33 | 244,80 | 232,30 | 239,70 | 2,75% | 10,00 |
| 11.02.2025 | 234,63 | 235,40 | 232,25 | 233,27 | -0,55% | - |
| 10.02.2025 | 237,00 | 239,00 | 234,02 | 234,58 | -1,01% | - |
| 07.02.2025 | 235,35 | 238,38 | 234,25 | 236,98 | 0,80% | - |
| 06.02.2025 | 232,33 | 236,68 | 232,33 | 235,10 | 1,22% | - |
| 05.02.2025 | 234,38 | 234,38 | 231,23 | 232,27 | -0,60% | - |
| 04.02.2025 | 234,45 | 234,45 | 230,23 | 233,68 | -0,05% | 2,00 |
| 03.02.2025 | 227,05 | 235,52 | 222,75 | 233,80 | 2,57% | 5,00 |
| 31.01.2025 | 227,10 | 229,73 | 225,73 | 227,95 | 0,67% | - |
| 30.01.2025 | 223,13 | 229,43 | 221,90 | 226,43 | 1,38% | - |
| 29.01.2025 | 224,77 | 225,55 | 223,25 | 223,35 | -0,59% | - |
| 28.01.2025 | 225,85 | 227,52 | 224,08 | 224,68 | -0,43% | 27,00 |
| 27.01.2025 | 222,00 | 226,83 | 221,00 | 225,65 | 0,93% | - |
| 24.01.2025 | 223,10 | 225,08 | 221,40 | 223,58 | -0,20% | - |
| 23.01.2025 | 222,15 | 224,77 | 222,05 | 224,02 | 0,28% | - |
| 22.01.2025 | 222,70 | 225,25 | 221,48 | 223,40 | 0,24% | - |
| 21.01.2025 | 225,25 | 227,63 | 220,77 | 222,88 | -1,22% | 90,00 |
| 20.01.2025 | 225,90 | 226,70 | 224,30 | 225,63 | -0,38% | 50,00 |
| 17.01.2025 | 225,10 | 229,27 | 225,10 | 226,48 | 0,40% | 17,00 |
| 16.01.2025 | 220,35 | 225,65 | 220,35 | 225,58 | 1,89% | - |
| 15.01.2025 | 224,80 | 227,13 | 219,33 | 221,40 | -1,57% | - |
| 14.01.2025 | 225,45 | 225,45 | 222,38 | 224,93 | 0,17% | - |
| 13.01.2025 | 224,35 | 225,98 | 222,77 | 224,55 | 0,39% | 24,00 |
| 10.01.2025 | 222,30 | 224,38 | 221,20 | 223,68 | 0,62% | - |
| 09.01.2025 | 220,00 | 223,13 | 220,00 | 222,30 | 0,01% | - |
| 08.01.2025 | 219,40 | 222,40 | 219,05 | 222,27 | 1,32% | 4,00 |
| 07.01.2025 | 217,25 | 220,13 | 216,27 | 219,38 | 0,90% | 40,00 |
| 06.01.2025 | 225,50 | 225,98 | 217,05 | 217,43 | -3,63% | 31,00 |
| 03.01.2025 | 226,20 | 227,23 | 223,88 | 225,63 | -0,53% | - |
| 02.01.2025 | 224,35 | 228,52 | 224,10 | 226,83 | 2,43% | - |
| 30.12.2024 | 224,00 | 226,13 | 221,45 | 221,45 | -0,91% | - |
| 27.12.2024 | 229,70 | 229,70 | 222,45 | 223,48 | -2,21% | - |
| 23.12.2024 | 228,77 | 233,02 | 227,05 | 228,52 | -0,03% | 50,00 |
| 20.12.2024 | 228,48 | 231,05 | 226,43 | 228,60 | 0,07% | 11,00 |
| 19.12.2024 | 228,63 | 231,83 | 227,70 | 228,45 | -0,07% | 9,00 |
| 18.12.2024 | 225,10 | 231,43 | 224,77 | 228,60 | 1,55% | - |
| 17.12.2024 | 223,85 | 225,63 | 222,80 | 225,10 | 0,57% | - |
| 16.12.2024 | 226,55 | 227,80 | 223,25 | 223,83 | -0,70% | 15,00 |
| 13.12.2024 | 225,45 | 227,27 | 223,02 | 225,40 | -0,02% | 25,00 |
| 12.12.2024 | 223,65 | 228,00 | 222,00 | 225,45 | 0,83% | 158,00 |
| 11.12.2024 | 227,20 | 230,00 | 223,05 | 223,60 | -1,54% | 45,00 |
| 10.12.2024 | 224,15 | 228,20 | 223,88 | 227,10 | 1,10% | - |
| 09.12.2024 | 226,02 | 227,58 | 222,00 | 224,63 | -0,93% | 5,00 |
| 06.12.2024 | 232,38 | 232,88 | 226,70 | 226,73 | -2,47% | 6,00 |
| 05.12.2024 | 231,23 | 235,20 | 228,80 | 232,48 | 0,74% | 99,00 |
| 04.12.2024 | 227,75 | 231,48 | 227,75 | 230,77 | 1,33% | 62,00 |
| 03.12.2024 | 224,40 | 229,85 | 223,77 | 227,75 | 1,45% | - |
| 02.12.2024 | 224,95 | 228,33 | 223,95 | 224,50 | -0,36% | - |
| 29.11.2024 | 225,45 | 226,63 | 223,35 | 225,30 | -0,07% | 52,00 |
| 28.11.2024 | 225,10 | 226,65 | 225,00 | 225,45 | 0,16% | - |
| 27.11.2024 | 223,88 | 225,60 | 221,90 | 225,10 | 1,12% | 5,00 |
| 26.11.2024 | 218,55 | 224,43 | 216,63 | 222,60 | 1,82% | 7,00 |
| 25.11.2024 | 220,75 | 221,35 | 215,77 | 218,63 | -0,95% | 51,00 |
| 22.11.2024 | 216,33 | 221,10 | 216,08 | 220,73 | 2,08% | - |
| 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 |