255,125€
0,58%
Echtzeit-Aktienkurs CME Group
Bid:
Ask:
Aktienkurse zur CME Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2026 | 266,60 | 271,00 | 266,08 | 271,00 | 1,73% | 220,00 |
| 23.02.2026 | 260,45 | 266,92 | 259,58 | 266,40 | 1,86% | 1.624,00 |
| 20.02.2026 | 258,48 | 261,85 | 257,25 | 261,52 | 1,31% | 361,00 |
| 19.02.2026 | 256,50 | 258,83 | 255,58 | 258,15 | 0,53% | 831,00 |
| 18.02.2026 | 255,20 | 258,02 | 253,48 | 256,80 | 0,39% | 178,00 |
| 17.02.2026 | 256,00 | 260,67 | 255,33 | 255,80 | 0,02% | 179,00 |
| 16.02.2026 | 255,48 | 257,48 | 255,30 | 255,75 | 0,16% | 193,00 |
| 13.02.2026 | 254,25 | 257,33 | 253,52 | 255,35 | 0,41% | 271,00 |
| 12.02.2026 | 254,75 | 259,13 | 248,70 | 254,30 | -0,20% | 135,00 |
| 11.02.2026 | 257,50 | 259,52 | 254,23 | 254,80 | -1,21% | 217,00 |
| 10.02.2026 | 257,90 | 259,60 | 254,10 | 257,92 | 0,07% | 1.316,00 |
| 09.02.2026 | 255,13 | 258,63 | 253,25 | 257,75 | 0,78% | 45,00 |
| 06.02.2026 | 252,05 | 256,15 | 251,68 | 255,75 | 1,03% | 185,00 |
| 05.02.2026 | 249,77 | 255,93 | 249,23 | 253,15 | 1,45% | 22,00 |
| 04.02.2026 | 249,95 | 251,43 | 242,52 | 249,52 | 0,32% | 402,00 |
| 03.02.2026 | 246,20 | 250,63 | 244,23 | 248,73 | 0,81% | 196,00 |
| 02.02.2026 | 243,77 | 248,38 | 242,63 | 246,73 | 1,15% | 87,00 |
| 30.01.2026 | 243,00 | 244,02 | 241,10 | 243,93 | 0,71% | 292,00 |
| 29.01.2026 | 238,63 | 244,80 | 238,63 | 242,20 | 1,21% | 73,00 |
| 28.01.2026 | 236,95 | 239,98 | 236,55 | 239,30 | 1,28% | 75,00 |
| 27.01.2026 | 239,30 | 240,02 | 234,88 | 236,27 | -1,16% | 97,00 |
| 26.01.2026 | 238,58 | 240,70 | 238,08 | 239,05 | 0,00% | 392,00 |
| 23.01.2026 | 239,63 | 241,48 | 237,98 | 239,05 | -0,17% | 361,00 |
| 22.01.2026 | 238,77 | 240,68 | 236,88 | 239,45 | 0,27% | 249,00 |
| 21.01.2026 | 239,40 | 239,90 | 236,20 | 238,80 | 0,04% | 44,00 |
| 20.01.2026 | 239,15 | 241,50 | 236,00 | 238,70 | -0,61% | 122,00 |
| 19.01.2026 | 242,40 | 246,02 | 237,80 | 240,18 | -0,34% | 1.174,00 |
| 16.01.2026 | 234,73 | 241,55 | 233,23 | 241,00 | 2,66% | 154,00 |
| 15.01.2026 | 236,65 | 237,65 | 234,33 | 234,75 | -0,69% | 209,00 |
| 14.01.2026 | 230,48 | 236,50 | 229,20 | 236,38 | 2,52% | 746,00 |
| 13.01.2026 | 227,27 | 230,58 | 225,30 | 230,58 | 1,51% | 139,00 |
| 12.01.2026 | 225,15 | 229,43 | 223,83 | 227,15 | 0,72% | 255,00 |
| 09.01.2026 | 228,93 | 229,95 | 225,33 | 225,52 | -1,37% | 179,00 |
| 08.01.2026 | 228,27 | 231,35 | 228,02 | 228,65 | 0,07% | 259,00 |
| 07.01.2026 | 230,18 | 232,93 | 225,65 | 228,50 | -0,76% | 452,00 |
| 06.01.2026 | 234,20 | 235,08 | 226,23 | 230,25 | -1,90% | 140,00 |
| 05.01.2026 | 230,08 | 234,93 | 229,18 | 234,70 | 1,99% | 249,00 |
| 02.01.2026 | 232,95 | 233,63 | 228,83 | 230,13 | -2,77% | 97,00 |
| 30.12.2025 | 236,95 | 237,10 | 236,35 | 236,68 | 0,11% | 88,00 |
| 29.12.2025 | 235,13 | 237,00 | 234,20 | 236,43 | 1,19% | 232,00 |
| 23.12.2025 | 231,90 | 233,95 | 231,02 | 233,65 | 0,65% | 785,00 |
| 22.12.2025 | 229,55 | 232,48 | 227,98 | 232,15 | 1,02% | 611,00 |
| 19.12.2025 | 227,18 | 230,73 | 226,20 | 229,80 | 1,28% | 105,00 |
| 18.12.2025 | 233,08 | 234,60 | 226,48 | 226,90 | -2,69% | 157,00 |
| 17.12.2025 | 233,55 | 235,63 | 231,65 | 233,18 | 0,38% | 47,00 |
| 16.12.2025 | 231,95 | 232,63 | 229,05 | 232,30 | 0,29% | 630,00 |
| 15.12.2025 | 233,23 | 235,13 | 230,77 | 231,63 | -0,59% | 123,00 |
| 12.12.2025 | 231,45 | 233,20 | 230,80 | 233,00 | 0,39% | 178,00 |
| 11.12.2025 | 227,45 | 232,10 | 225,88 | 232,10 | 1,89% | 312,00 |
| 10.12.2025 | 232,13 | 233,18 | 226,80 | 227,80 | -1,94% | 165,00 |
| 09.12.2025 | 232,68 | 235,05 | 231,90 | 232,30 | -0,03% | 224,00 |
| 08.12.2025 | 232,27 | 233,60 | 230,60 | 232,38 | -0,13% | 169,00 |
| 05.12.2025 | 234,50 | 235,73 | 232,10 | 232,68 | -0,81% | 81,00 |