215,625€
0,55%
Echtzeit-Aktienkurs CME GROUP INC.
Bid:
Ask:
Aktienkurse zur CME GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 213,15 | 215,65 | 213,15 | 215,65 | 0,56% | - |
| 16.07.2026 | 214,05 | 215,40 | 211,50 | 214,45 | 0,53% | - |
| 15.07.2026 | 214,18 | 216,15 | 211,80 | 213,33 | 0,01% | - |
| 14.07.2026 | 215,90 | 216,02 | 211,65 | 213,30 | -0,88% | 11,00 |
| 13.07.2026 | 209,80 | 215,35 | 209,18 | 215,20 | 2,20% | 50,00 |
| 10.07.2026 | 208,98 | 211,70 | 207,45 | 210,58 | 0,67% | 3,00 |
| 09.07.2026 | 212,70 | 214,63 | 204,98 | 209,18 | -1,76% | - |
| 08.07.2026 | 211,50 | 216,73 | 208,77 | 212,93 | 0,80% | 99,00 |
| 07.07.2026 | 207,38 | 212,93 | 204,60 | 211,23 | 2,65% | 28,00 |
| 06.07.2026 | 204,88 | 208,95 | 202,68 | 205,77 | -0,17% | - |
| 03.07.2026 | 206,30 | 209,98 | 204,50 | 206,13 | -0,29% | - |
| 02.07.2026 | 202,45 | 207,70 | 201,77 | 206,73 | 2,52% | 205,00 |
| 01.07.2026 | 194,09 | 202,23 | 193,13 | 201,65 | 4,34% | 55,00 |
| 30.06.2026 | 192,17 | 197,09 | 191,89 | 193,27 | 0,88% | 37,00 |
| 29.06.2026 | 195,51 | 197,45 | 191,14 | 191,59 | -1,22% | 5,00 |
| 26.06.2026 | 198,54 | 200,75 | 193,91 | 193,95 | -2,27% | 50,00 |
| 25.06.2026 | 203,60 | 204,75 | 198,13 | 198,46 | -3,04% | 143,00 |
| 24.06.2026 | 213,40 | 215,73 | 204,15 | 204,68 | -4,02% | 9,00 |
| 23.06.2026 | 213,48 | 219,02 | 212,23 | 213,25 | -0,86% | - |
| 22.06.2026 | 216,23 | 217,20 | 214,10 | 215,10 | -0,14% | 78,00 |
| 19.06.2026 | 214,75 | 219,50 | 214,75 | 215,40 | 0,01% | 421,00 |
| 18.06.2026 | 219,48 | 224,58 | 214,70 | 215,38 | -1,44% | 27,00 |
| 17.06.2026 | 225,75 | 226,02 | 212,43 | 218,52 | -2,27% | 15,00 |
| 16.06.2026 | 228,33 | 231,20 | 219,25 | 223,60 | -2,61% | - |
| 15.06.2026 | 231,45 | 232,08 | 227,48 | 229,60 | -1,14% | 46,00 |
| 12.06.2026 | 227,27 | 232,27 | 225,77 | 232,25 | 1,21% | 41,00 |
| 11.06.2026 | 226,93 | 232,33 | 226,85 | 229,48 | 0,72% | - |
| 10.06.2026 | 223,40 | 227,85 | 220,93 | 227,83 | 2,61% | 100,00 |
| 09.06.2026 | 217,88 | 225,77 | 216,38 | 222,02 | 1,53% | 14,00 |
| 08.06.2026 | 223,90 | 225,63 | 216,52 | 218,68 | -1,95% | 1,00 |
| 05.06.2026 | 219,27 | 224,65 | 217,83 | 223,02 | 1,27% | 45,00 |
| 04.06.2026 | 217,77 | 222,35 | 217,77 | 220,23 | 1,07% | 21,00 |
| 03.06.2026 | 215,52 | 221,80 | 215,52 | 217,90 | 1,53% | 59,00 |
| 02.06.2026 | 223,40 | 224,65 | 210,27 | 214,63 | -3,79% | 18,00 |
| 01.06.2026 | 234,83 | 235,88 | 222,45 | 223,08 | -4,87% | 22,00 |
| 29.05.2026 | 238,60 | 240,98 | 234,38 | 234,50 | -1,54% | - |
| 28.05.2026 | 241,80 | 241,85 | 238,00 | 238,18 | -0,66% | - |
| 27.05.2026 | 245,00 | 245,05 | 237,93 | 239,75 | -1,75% | - |
| 26.05.2026 | 249,90 | 252,95 | 241,58 | 244,02 | -3,74% | - |
| 25.05.2026 | 249,45 | 256,00 | 249,45 | 253,50 | 0,66% | - |
| 22.05.2026 | 249,85 | 252,60 | 249,08 | 251,85 | 1,21% | - |
| 21.05.2026 | 250,00 | 254,40 | 248,60 | 248,85 | -0,71% | - |
| 20.05.2026 | 260,52 | 262,02 | 250,27 | 250,63 | -3,83% | 4,00 |
| 19.05.2026 | 262,35 | 265,52 | 260,50 | 260,60 | -0,48% | 2,00 |
| 18.05.2026 | 256,60 | 262,50 | 255,35 | 261,85 | 2,09% | - |
| 15.05.2026 | 254,65 | 261,92 | 253,80 | 256,50 | 0,51% | 201,00 |
| 14.05.2026 | 253,60 | 255,90 | 251,00 | 255,20 | 0,83% | 500,00 |
| 13.05.2026 | 244,38 | 254,23 | 242,25 | 253,10 | 3,79% | 9,00 |
| 12.05.2026 | 239,23 | 244,95 | 239,02 | 243,85 | 1,63% | - |
| 11.05.2026 | 238,68 | 240,58 | 238,27 | 239,95 | 0,24% | 5,00 |
| 08.05.2026 | 245,33 | 245,63 | 238,48 | 239,38 | -2,05% | 7,00 |
| 07.05.2026 | 245,40 | 247,35 | 242,60 | 244,38 | -0,12% | - |
| 06.05.2026 | 245,48 | 245,65 | 240,70 | 244,68 | -0,51% | - |
| 05.05.2026 | 247,80 | 249,52 | 244,50 | 245,93 | -0,91% | - |
| 04.05.2026 | 247,10 | 249,58 | 244,30 | 248,18 | 1,39% | 1,00 |
| 30.04.2026 | 245,35 | 247,02 | 243,18 | 244,77 | -0,55% | 177,00 |
| 29.04.2026 | 243,50 | 246,45 | 241,10 | 246,13 | 0,89% | - |
| 28.04.2026 | 242,40 | 245,45 | 240,27 | 243,95 | 1,39% | 172,00 |
| 27.04.2026 | 241,88 | 243,55 | 240,52 | 240,60 | -1,20% | - |
| 24.04.2026 | 244,33 | 244,65 | 239,13 | 243,52 | -0,38% | - |
| 23.04.2026 | 245,13 | 245,55 | 239,60 | 244,45 | 1,04% | 9,00 |
| 22.04.2026 | 243,13 | 245,00 | 234,63 | 241,93 | 0,24% | 44,00 |
| 21.04.2026 | 245,58 | 247,15 | 241,33 | 241,35 | -0,78% | - |
| 20.04.2026 | 244,00 | 246,15 | 243,13 | 243,25 | -0,19% | 1,00 |
| 17.04.2026 | 250,75 | 252,43 | 240,95 | 243,73 | -3,11% | 9,00 |
| 16.04.2026 | 251,60 | 254,20 | 250,77 | 251,55 | -0,37% | 10,00 |
| 15.04.2026 | 252,35 | 253,23 | 250,02 | 252,48 | 0,37% | 117,00 |
| 14.04.2026 | 255,55 | 256,23 | 250,93 | 251,55 | -1,26% | - |
| 13.04.2026 | 256,75 | 256,75 | 252,30 | 254,75 | 1,45% | 10,00 |
| 10.04.2026 | 256,95 | 257,30 | 250,70 | 251,10 | -1,83% | 5,00 |
| 09.04.2026 | 259,65 | 260,13 | 255,55 | 255,77 | -1,69% | 7,00 |
| 08.04.2026 | 268,98 | 272,60 | 253,13 | 260,17 | -3,21% | 35,00 |
| 07.04.2026 | 266,33 | 270,10 | 265,98 | 268,80 | 1,67% | 9,00 |
| 02.04.2026 | 258,30 | 265,25 | 255,68 | 264,38 | 3,17% | - |
| 01.04.2026 | 255,63 | 256,90 | 252,93 | 256,25 | 0,21% | 13,00 |
| 31.03.2026 | 259,38 | 263,40 | 253,55 | 255,73 | -1,23% | 37,00 |
| 30.03.2026 | 255,00 | 260,33 | 253,75 | 258,90 | 1,02% | - |
| 27.03.2026 | 258,20 | 259,40 | 256,10 | 256,27 | -1,10% | 8,00 |
| 26.03.2026 | 253,15 | 260,88 | 252,60 | 259,13 | 1,65% | - |
| 25.03.2026 | 261,95 | 264,13 | 253,13 | 254,93 | -2,72% | 17,00 |
| 24.03.2026 | 264,05 | 266,25 | 261,13 | 262,05 | -1,04% | - |
| 23.03.2026 | 265,52 | 272,42 | 262,08 | 264,80 | -0,28% | 82,00 |
| 20.03.2026 | 268,17 | 270,42 | 263,50 | 265,55 | -0,85% | - |
| 19.03.2026 | 270,05 | 272,63 | 266,25 | 267,83 | -0,62% | - |
| 18.03.2026 | 271,58 | 273,55 | 268,55 | 269,50 | -0,85% | 12,00 |
| 17.03.2026 | 274,67 | 275,35 | 270,83 | 271,80 | -0,32% | 25,00 |
| 16.03.2026 | 273,25 | 275,48 | 268,92 | 272,67 | -0,50% | 1,00 |
| 13.03.2026 | 269,73 | 274,63 | 269,55 | 274,05 | 1,42% | 1,00 |
| 12.03.2026 | 262,10 | 271,17 | 258,15 | 270,20 | 2,80% | - |
| 11.03.2026 | 265,30 | 266,00 | 260,98 | 262,85 | -0,49% | - |
| 10.03.2026 | 269,55 | 269,73 | 258,73 | 264,15 | -3,85% | 48,00 |
| 09.03.2026 | 275,80 | 277,40 | 270,10 | 274,73 | 0,48% | 100,00 |
| 06.03.2026 | 272,98 | 276,48 | 270,63 | 273,42 | 0,40% | 20,00 |
| 05.03.2026 | 276,48 | 276,67 | 272,08 | 272,33 | -0,54% | 50,00 |
| 04.03.2026 | 279,98 | 285,42 | 273,58 | 273,80 | -2,47% | 290,00 |
| 03.03.2026 | 279,17 | 284,30 | 275,50 | 280,73 | 0,52% | 101,00 |
| 02.03.2026 | 269,00 | 279,85 | 268,33 | 279,27 | 3,51% | 6,00 |
| 27.02.2026 | 269,02 | 272,70 | 266,67 | 269,80 | 0,62% | - |
| 26.02.2026 | 261,00 | 268,42 | 260,27 | 268,13 | 2,49% | - |
| 25.02.2026 | 270,10 | 273,45 | 260,80 | 261,60 | -3,44% | - |