272,750€
2,54%
Echtzeit-Aktienkurs CME GROUP INC.
Bid:
Ask:
Aktienkurse zur CME GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 264,98 | 274,88 | 264,05 | 272,67 | 2,51% | 254,00 |
| 29.10.2026 | 264,00 | 269,33 | 262,20 | 266,00 | 0,59% | 422,00 |
| 28.10.2026 | 264,02 | 265,27 | 261,83 | 264,45 | 0,35% | 106,00 |
| 27.10.2026 | 275,95 | 277,17 | 262,90 | 263,52 | -4,22% | 181,00 |
| 26.10.2026 | 272,85 | 276,63 | 271,95 | 275,15 | 0,74% | 73,00 |
| 23.10.2026 | 272,90 | 274,65 | 270,95 | 273,13 | 0,16% | 280,00 |
| 22.10.2026 | 263,25 | 274,05 | 261,55 | 272,70 | 3,46% | 125,00 |
| 21.10.2026 | 263,33 | 265,98 | 257,05 | 263,58 | 0,32% | 517,00 |
| 20.10.2026 | 261,45 | 266,80 | 260,60 | 262,73 | 0,35% | 100,00 |
| 19.10.2026 | 261,92 | 262,30 | 259,27 | 261,80 | 0,18% | 370,00 |
| 16.10.2026 | 257,15 | 261,58 | 255,93 | 261,33 | 1,16% | 461,00 |
| 15.10.2026 | 258,15 | 258,77 | 257,83 | 258,33 | 0,87% | 1,00 |
| 14.10.2026 | 248,10 | 257,00 | 248,02 | 256,10 | 3,12% | 57,00 |
| 13.10.2026 | 248,15 | 250,65 | 247,30 | 248,35 | -0,10% | 177,00 |
| 12.10.2026 | 250,73 | 253,77 | 247,77 | 248,60 | -0,77% | 107,00 |
| 09.10.2026 | 247,10 | 251,43 | 245,27 | 250,52 | 1,59% | 36,00 |
| 08.10.2026 | 241,50 | 248,38 | 239,40 | 246,60 | 2,16% | 4.672,00 |
| 07.10.2026 | 241,27 | 243,55 | 239,50 | 241,38 | 0,57% | 264,00 |
| 06.10.2026 | 240,85 | 242,00 | 237,40 | 240,00 | -0,26% | 109,00 |
| 05.10.2026 | 235,48 | 240,77 | 232,75 | 240,63 | 2,95% | 735,00 |
| 02.10.2026 | 235,73 | 237,52 | 231,18 | 233,73 | -1,06% | 1.544,00 |
| 01.10.2026 | 231,80 | 238,48 | 229,50 | 236,23 | 2,12% | 1.052,00 |
| 30.09.2026 | 231,90 | 233,33 | 229,60 | 231,33 | -0,37% | 81,00 |
| 29.09.2026 | 231,95 | 234,68 | 230,75 | 232,18 | 0,24% | 108,00 |
| 28.09.2026 | 232,20 | 236,05 | 230,88 | 231,63 | -0,16% | 169,00 |
| 25.09.2026 | 236,13 | 237,33 | 227,35 | 232,00 | -1,84% | 137,00 |
| 24.09.2026 | 236,70 | 240,40 | 235,58 | 236,35 | -0,64% | 116,00 |
| 23.09.2026 | 234,38 | 240,60 | 233,55 | 237,88 | 1,91% | 362,00 |
| 22.09.2026 | 239,40 | 241,20 | 233,25 | 233,43 | -2,90% | 414,00 |
| 21.09.2026 | 242,27 | 242,27 | 238,88 | 240,40 | 0,04% | 562,00 |
| 18.09.2026 | 236,77 | 241,33 | 234,63 | 240,30 | 1,71% | 744,00 |
| 17.09.2026 | 236,58 | 238,08 | 234,83 | 236,25 | -0,52% | - |
| 16.09.2026 | 238,35 | 239,40 | 234,63 | 237,48 | -0,39% | 90,00 |
| 15.09.2026 | 242,08 | 243,80 | 237,30 | 238,40 | -1,89% | 483,00 |
| 14.09.2026 | 239,60 | 243,50 | 238,60 | 243,00 | 2,28% | 224,00 |
| 11.09.2026 | 236,60 | 237,98 | 233,83 | 237,58 | 0,64% | 99,00 |
| 10.09.2026 | 236,27 | 239,27 | 234,75 | 236,08 | -0,06% | 100,00 |
| 09.09.2026 | 237,83 | 238,27 | 235,52 | 236,23 | -1,32% | 296,00 |
| 08.09.2026 | 242,58 | 242,93 | 238,75 | 239,38 | -1,84% | 468,00 |
| 07.09.2026 | 242,80 | 244,93 | 242,48 | 243,85 | 0,67% | 190,00 |
| 04.09.2026 | 242,20 | 244,02 | 240,23 | 242,23 | -0,14% | 157,00 |
| 03.09.2026 | 239,73 | 243,50 | 236,10 | 242,58 | 1,16% | 4.703,00 |
| 02.09.2026 | 247,50 | 248,88 | 238,02 | 239,80 | -2,97% | 273,00 |
| 01.09.2026 | 245,80 | 249,60 | 244,08 | 247,15 | 0,57% | 459,00 |
| 31.08.2026 | 245,98 | 247,55 | 243,63 | 245,75 | -0,39% | 155,00 |
| 28.08.2026 | 241,08 | 247,10 | 240,40 | 246,70 | 2,31% | 76,00 |
| 27.08.2026 | 241,15 | 242,48 | 239,10 | 241,13 | 0,00% | 1.409,00 |
| 26.08.2026 | 237,40 | 242,02 | 237,35 | 241,13 | 1,52% | 146,00 |
| 25.08.2026 | 238,80 | 240,30 | 234,50 | 237,52 | -0,79% | 293,00 |
| 24.08.2026 | 234,88 | 239,65 | 234,83 | 239,43 | 1,69% | 618,00 |
| 21.08.2026 | 232,15 | 235,80 | 231,45 | 235,45 | 1,54% | 208,00 |
| 20.08.2026 | 231,18 | 234,00 | 230,33 | 231,88 | 1,45% | 125,00 |
| 19.08.2026 | 235,35 | 235,35 | 224,60 | 228,55 | -6,85% | 807,00 |
| 05.05.2026 | 248,08 | 249,10 | 244,50 | 245,35 | -1,19% | 98,00 |
| 04.05.2026 | 246,68 | 249,58 | 244,30 | 248,30 | 1,18% | 3.168,00 |
| 30.04.2026 | 245,13 | 246,70 | 242,90 | 245,40 | -0,25% | 96,00 |
| 29.04.2026 | 243,38 | 246,45 | 241,13 | 246,02 | 1,23% | 194,00 |
| 28.04.2026 | 241,63 | 245,35 | 240,48 | 243,02 | 1,01% | 204,00 |
| 27.04.2026 | 242,30 | 243,00 | 240,08 | 240,60 | -1,04% | 346,00 |
| 24.04.2026 | 244,00 | 244,38 | 239,15 | 243,13 | -0,51% | 81,00 |
| 23.04.2026 | 244,08 | 245,08 | 239,63 | 244,38 | 0,29% | 68,00 |
| 22.04.2026 | 243,08 | 245,00 | 235,35 | 243,68 | 0,61% | 616,00 |
| 21.04.2026 | 245,05 | 246,27 | 241,23 | 242,20 | -0,66% | 504,00 |
| 20.04.2026 | 246,02 | 246,15 | 243,13 | 243,80 | -0,28% | 259,00 |
| 17.04.2026 | 251,63 | 252,00 | 241,00 | 244,48 | -2,78% | 378,00 |
| 16.04.2026 | 252,00 | 254,52 | 250,77 | 251,48 | -0,11% | 1.157,00 |
| 15.04.2026 | 251,77 | 253,23 | 250,02 | 251,75 | -0,01% | 77,00 |
| 14.04.2026 | 255,43 | 256,13 | 250,93 | 251,77 | -1,47% | 447,00 |
| 13.04.2026 | 253,38 | 256,15 | 251,63 | 255,52 | 1,48% | 125,00 |
| 10.04.2026 | 256,10 | 257,70 | 250,70 | 251,80 | -1,43% | 869,00 |
| 09.04.2026 | 259,20 | 259,98 | 254,63 | 255,45 | -1,67% | 175,00 |
| 08.04.2026 | 266,23 | 266,25 | 255,45 | 259,80 | -3,00% | 948,00 |
| 07.04.2026 | 266,85 | 270,10 | 265,30 | 267,83 | 1,30% | 292,00 |
| 02.04.2026 | 258,38 | 265,25 | 255,52 | 264,38 | 3,17% | 466,00 |
| 01.04.2026 | 256,13 | 257,27 | 252,98 | 256,25 | 0,28% | 133,00 |
| 31.03.2026 | 260,63 | 262,60 | 253,55 | 255,52 | -1,57% | 363,00 |
| 30.03.2026 | 255,18 | 260,33 | 254,02 | 259,60 | 1,72% | 135,00 |
| 27.03.2026 | 259,10 | 259,38 | 254,48 | 255,20 | -1,08% | 180,00 |
| 26.03.2026 | 254,05 | 260,85 | 252,70 | 257,98 | 1,67% | 145,00 |
| 25.03.2026 | 261,20 | 263,38 | 253,13 | 253,75 | -2,66% | 218,00 |
| 24.03.2026 | 264,73 | 265,90 | 260,63 | 260,67 | -1,25% | 233,00 |
| 23.03.2026 | 265,02 | 272,58 | 262,55 | 263,98 | -1,49% | 175,00 |
| 20.03.2026 | 269,88 | 270,08 | 263,45 | 267,98 | -0,10% | 2.501,00 |
| 19.03.2026 | 269,45 | 272,60 | 266,08 | 268,25 | -0,45% | 84,00 |
| 18.03.2026 | 273,02 | 273,75 | 268,85 | 269,45 | -0,80% | 138,00 |
| 17.03.2026 | 273,52 | 275,83 | 270,83 | 271,63 | -0,39% | 88,00 |
| 16.03.2026 | 274,10 | 275,63 | 268,95 | 272,67 | -0,03% | 229,00 |
| 13.03.2026 | 271,27 | 274,63 | 270,42 | 272,75 | 0,98% | 94,00 |
| 12.03.2026 | 262,42 | 271,20 | 261,10 | 270,10 | 3,04% | 4.212,00 |
| 11.03.2026 | 265,30 | 265,40 | 260,98 | 262,13 | -0,62% | 317,00 |
| 10.03.2026 | 269,33 | 269,52 | 258,73 | 263,75 | -3,81% | 142,00 |
| 09.03.2026 | 274,63 | 277,08 | 272,35 | 274,20 | 0,45% | 395,00 |
| 06.03.2026 | 272,98 | 276,45 | 270,65 | 272,98 | 0,04% | 896,00 |
| 05.03.2026 | 275,77 | 276,67 | 272,00 | 272,88 | -0,75% | 76,00 |
| 04.03.2026 | 281,05 | 284,88 | 273,50 | 274,92 | -1,80% | 587,00 |
| 03.03.2026 | 278,63 | 284,35 | 275,98 | 279,98 | 0,29% | 426,00 |
| 02.03.2026 | 273,80 | 279,85 | 271,08 | 279,17 | 3,20% | 622,00 |
| 27.02.2026 | 268,25 | 272,33 | 267,38 | 270,52 | 0,86% | 222,00 |
| 26.02.2026 | 260,00 | 268,48 | 260,00 | 268,23 | 3,02% | 179,00 |
| 25.02.2026 | 270,42 | 273,45 | 259,63 | 260,35 | -3,93% | 751,00 |