254,650€
0,61%
Echtzeit-Aktienkurs CME Group
Bid:
Ask:
Aktienkurse zur CME Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.02.2026 | 267,10 | 271,02 | 265,58 | 270,92 | 2,19% | 77,00 |
| 23.02.2026 | 259,20 | 265,40 | 259,00 | 265,13 | 1,80% | 40,00 |
| 20.02.2026 | 258,15 | 261,80 | 257,05 | 260,42 | 0,96% | 501,00 |
| 19.02.2026 | 256,90 | 258,75 | 255,58 | 257,95 | 0,36% | - |
| 18.02.2026 | 254,02 | 258,02 | 253,45 | 257,02 | 0,10% | 22,00 |
| 17.02.2026 | 256,90 | 260,08 | 255,33 | 256,77 | -0,07% | 28,00 |
| 16.02.2026 | 255,40 | 258,73 | 254,88 | 256,95 | 0,63% | 28,00 |
| 13.02.2026 | 253,10 | 257,17 | 253,10 | 255,35 | -0,55% | - |
| 12.02.2026 | 253,50 | 259,02 | 249,05 | 256,77 | 0,83% | - |
| 11.02.2026 | 257,92 | 259,85 | 254,23 | 254,65 | -1,40% | - |
| 10.02.2026 | 258,20 | 259,65 | 253,18 | 258,27 | 0,13% | - |
| 09.02.2026 | 255,45 | 258,67 | 253,35 | 257,95 | 1,44% | 51,00 |
| 06.02.2026 | 252,18 | 255,38 | 251,02 | 254,30 | 0,31% | - |
| 05.02.2026 | 249,50 | 255,93 | 247,38 | 253,52 | 1,94% | 18,00 |
| 04.02.2026 | 249,55 | 252,95 | 242,95 | 248,70 | -0,04% | 10,00 |
| 03.02.2026 | 246,65 | 250,63 | 244,15 | 248,80 | 0,88% | - |
| 02.02.2026 | 244,00 | 248,33 | 239,70 | 246,63 | 1,30% | 17,00 |
| 30.01.2026 | 242,15 | 244,10 | 240,38 | 243,45 | 0,89% | 285,00 |
| 29.01.2026 | 238,75 | 244,90 | 237,35 | 241,30 | 0,87% | 2,00 |
| 28.01.2026 | 237,68 | 239,88 | 236,63 | 239,23 | 0,95% | 50,00 |
| 27.01.2026 | 240,00 | 240,00 | 235,58 | 236,98 | -1,02% | 1,00 |
| 26.01.2026 | 238,80 | 240,73 | 237,27 | 239,43 | -0,20% | - |
| 23.01.2026 | 239,02 | 241,50 | 237,98 | 239,90 | -0,24% | - |
| 22.01.2026 | 238,70 | 240,63 | 236,85 | 240,48 | 0,65% | 25,00 |
| 21.01.2026 | 238,83 | 239,93 | 236,23 | 238,93 | 0,03% | 1,00 |
| 20.01.2026 | 238,75 | 241,50 | 236,27 | 238,85 | -0,29% | 4,00 |
| 19.01.2026 | 237,48 | 240,30 | 237,48 | 239,55 | -0,59% | - |
| 16.01.2026 | 234,33 | 241,55 | 233,18 | 240,98 | 2,54% | 22,00 |
| 15.01.2026 | 236,25 | 237,98 | 234,60 | 235,00 | -0,21% | 25,00 |
| 14.01.2026 | 230,58 | 236,50 | 229,52 | 235,50 | 2,27% | 184,00 |
| 13.01.2026 | 227,08 | 230,40 | 225,38 | 230,27 | 1,34% | - |
| 12.01.2026 | 225,88 | 229,45 | 223,65 | 227,23 | 0,38% | 13,00 |
| 09.01.2026 | 228,88 | 229,98 | 225,40 | 226,38 | -1,24% | 5,00 |
| 08.01.2026 | 227,90 | 231,38 | 227,75 | 229,23 | -0,33% | - |
| 07.01.2026 | 230,13 | 232,93 | 226,08 | 229,98 | -0,11% | 30,00 |
| 06.01.2026 | 234,23 | 235,02 | 226,25 | 230,23 | -1,70% | - |
| 05.01.2026 | 229,30 | 234,95 | 229,27 | 234,20 | 1,84% | 5,00 |
| 02.01.2026 | 232,75 | 235,27 | 228,85 | 229,98 | -2,91% | 1,00 |
| 30.12.2025 | 237,08 | 238,05 | 235,27 | 236,88 | 0,13% | - |
| 29.12.2025 | 235,50 | 236,80 | 234,00 | 236,58 | 1,23% | 4,00 |
| 23.12.2025 | 231,80 | 233,90 | 230,95 | 233,70 | 0,55% | 51,00 |
| 22.12.2025 | 229,40 | 232,43 | 228,15 | 232,43 | 0,80% | 100,00 |
| 19.12.2025 | 226,73 | 230,73 | 226,23 | 230,58 | 1,50% | 7,00 |
| 18.12.2025 | 233,45 | 234,58 | 226,70 | 227,18 | -2,28% | - |
| 17.12.2025 | 232,80 | 235,65 | 231,68 | 232,48 | 0,01% | 60,00 |
| 16.12.2025 | 232,13 | 232,80 | 229,15 | 232,45 | 0,52% | - |