228,700€
0,11%
Echtzeit-Aktienkurs CME GROUP INC.
Bid:
Ask:
Aktienkurse zur CME GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |