214,740$
-0,71%
Echtzeit-Aktienkurs CME GROUP INC.
Bid:
Ask:
Aktienkurse zur CME GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 216,54 | 217,11 | 214,59 | 214,74 | -0,71% | 2.276.239,00 |
| 18.09.2024 | 218,00 | 218,36 | 214,94 | 216,27 | -0,88% | 1.481.121,00 |
| 17.09.2024 | 218,19 | 219,29 | 216,80 | 218,18 | -0,16% | 1.965.610,00 |
| 16.09.2024 | 216,05 | 219,49 | 216,05 | 218,53 | 0,71% | 1.722.252,00 |
| 13.09.2024 | 218,27 | 218,88 | 215,53 | 216,99 | -0,13% | 2.486.461,00 |
| 12.09.2024 | 219,19 | 219,23 | 215,45 | 217,28 | -0,60% | 1.945.687,00 |
| 11.09.2024 | 218,66 | 218,80 | 214,78 | 218,59 | 0,05% | 2.619.535,00 |
| 10.09.2024 | 217,76 | 219,64 | 217,00 | 218,48 | -0,03% | 1.694.880,00 |
| 09.09.2024 | 220,00 | 221,09 | 217,74 | 218,55 | -0,88% | 1.829.961,00 |
| 06.09.2024 | 219,05 | 220,80 | 218,46 | 220,48 | 0,50% | 2.374.674,00 |
| 05.09.2024 | 218,50 | 219,51 | 217,06 | 219,38 | 1,56% | 1.748.934,00 |
| 04.09.2024 | 213,84 | 216,14 | 212,64 | 216,00 | 1,58% | 1.533.634,00 |
| 03.09.2024 | 208,46 | 212,75 | 207,75 | 212,65 | -1,43% | 2.521.443,00 |
| 30.08.2024 | 213,53 | 215,97 | 213,52 | 215,74 | 0,77% | 2.021.148,00 |
| 29.08.2024 | 215,01 | 215,36 | 213,36 | 214,10 | -0,47% | 1.098.368,00 |
| 28.08.2024 | 212,72 | 215,95 | 212,35 | 215,12 | 1,28% | 1.626.974,00 |
| 27.08.2024 | 208,91 | 212,87 | 207,71 | 212,40 | 1,90% | 1.558.177,00 |
| 26.08.2024 | 207,10 | 208,66 | 207,10 | 208,43 | 0,67% | 1.635.085,00 |
| 23.08.2024 | 210,28 | 210,28 | 206,44 | 207,05 | -1,23% | 1.028.540,00 |
| 22.08.2024 | 209,25 | 210,16 | 208,20 | 209,62 | 0,11% | 1.338.410,00 |
| 21.08.2024 | 208,68 | 209,44 | 207,61 | 209,40 | 0,34% | 939.254,00 |
| 20.08.2024 | 209,45 | 210,43 | 208,36 | 208,70 | -0,08% | 1.256.653,00 |
| 19.08.2024 | 208,43 | 209,76 | 208,04 | 208,87 | 0,48% | 994.458,00 |
| 16.08.2024 | 205,29 | 208,80 | 204,16 | 207,88 | 1,28% | 1.072.233,00 |
| 15.08.2024 | 207,78 | 208,26 | 204,85 | 205,26 | -1,25% | 1.057.552,00 |
| 14.08.2024 | 207,77 | 208,29 | 206,50 | 207,85 | 0,13% | 1.105.903,00 |
| 13.08.2024 | 206,53 | 207,90 | 205,65 | 207,57 | 0,47% | 977.252,00 |
| 12.08.2024 | 206,66 | 208,08 | 205,18 | 206,59 | -0,03% | 1.069.689,00 |
| 09.08.2024 | 205,25 | 207,21 | 203,77 | 206,66 | 0,74% | 1.010.435,00 |
| 08.08.2024 | 204,63 | 207,31 | 202,35 | 205,14 | 0,07% | 1.856.236,00 |
| 07.08.2024 | 201,90 | 206,80 | 200,50 | 205,00 | 1,37% | 3.516.960,00 |
| 06.08.2024 | 197,00 | 204,10 | 196,94 | 202,23 | 2,54% | 2.760.771,00 |
| 05.08.2024 | 200,14 | 202,75 | 196,62 | 197,22 | -1,31% | 2.116.501,00 |
| 02.08.2024 | 198,22 | 201,56 | 197,50 | 199,83 | 1,80% | 1.987.815,00 |
| 01.08.2024 | 194,21 | 197,80 | 194,04 | 196,30 | 1,34% | 1.627.751,00 |
| 31.07.2024 | 197,20 | 197,85 | 193,25 | 193,71 | -1,77% | 1.391.599,00 |
| 30.07.2024 | 199,86 | 199,86 | 195,30 | 197,21 | -0,86% | 1.458.646,00 |
| 29.07.2024 | 200,55 | 201,71 | 198,76 | 198,92 | -0,81% | 1.407.255,00 |
| 26.07.2024 | 198,93 | 201,49 | 198,85 | 200,54 | 0,59% | 1.257.873,00 |
| 25.07.2024 | 197,39 | 200,83 | 197,04 | 199,36 | 1,08% | 1.743.147,00 |
| 24.07.2024 | 200,23 | 200,55 | 194,92 | 197,23 | -0,11% | 2.201.423,00 |
| 23.07.2024 | 200,17 | 200,27 | 196,99 | 197,44 | -1,22% | 2.131.629,00 |
| 22.07.2024 | 199,56 | 200,39 | 198,54 | 199,88 | 0,02% | 1.258.455,00 |
| 19.07.2024 | 201,63 | 201,89 | 199,16 | 199,85 | -0,38% | 1.554.781,00 |
| 18.07.2024 | 201,07 | 202,78 | 200,20 | 200,61 | -0,42% | 1.526.991,00 |
| 17.07.2024 | 197,87 | 201,58 | 197,32 | 201,46 | 2,07% | 1.500.488,00 |
| 16.07.2024 | 198,26 | 199,55 | 197,08 | 197,37 | 0,18% | 1.987.209,00 |
| 15.07.2024 | 194,11 | 197,20 | 194,11 | 197,01 | 1,86% | 2.107.979,00 |
| 12.07.2024 | 195,77 | 196,10 | 193,37 | 193,41 | -1,20% | 2.674.023,00 |
| 11.07.2024 | 193,58 | 198,30 | 193,17 | 195,77 | 1,13% | 4.004.302,00 |
| 10.07.2024 | 194,10 | 195,32 | 193,50 | 193,58 | -0,53% | 1.690.606,00 |
| 09.07.2024 | 195,18 | 195,57 | 193,89 | 194,62 | -0,18% | 1.711.361,00 |
| 08.07.2024 | 196,40 | 197,19 | 194,80 | 194,97 | -0,73% | 2.371.887,00 |
| 05.07.2024 | 196,53 | 196,78 | 195,27 | 196,40 | 0,17% | 3.397.996,00 |
| 03.07.2024 | 196,10 | 197,91 | 195,84 | 196,06 | -0,52% | 2.237.934,00 |
| 02.07.2024 | 196,56 | 198,32 | 195,99 | 197,08 | 0,81% | 4.539.482,00 |
| 01.07.2024 | 197,62 | 197,83 | 195,09 | 195,50 | -0,53% | 2.090.264,00 |
| 28.06.2024 | 195,41 | 197,11 | 195,01 | 196,54 | 0,52% | 5.387.868,00 |
| 27.06.2024 | 195,74 | 196,30 | 194,64 | 195,53 | 0,17% | 2.760.177,00 |
| 26.06.2024 | 193,00 | 195,83 | 192,11 | 195,20 | 0,57% | 2.482.934,00 |
| 25.06.2024 | 195,08 | 196,09 | 193,66 | 194,10 | -0,50% | 1.437.839,00 |
| 24.06.2024 | 195,62 | 197,43 | 194,91 | 195,08 | 0,31% | 1.623.711,00 |
| 21.06.2024 | 196,28 | 196,75 | 193,96 | 194,48 | -2,02% | 5.633.499,00 |
| 20.06.2024 | 196,87 | 198,89 | 195,00 | 198,49 | 1,00% | 2.014.337,00 |
| 18.06.2024 | 197,79 | 197,79 | 190,70 | 196,53 | -0,03% | 2.225.155,00 |
| 17.06.2024 | 196,39 | 197,68 | 195,33 | 196,59 | -0,27% | 1.516.515,00 |
| 14.06.2024 | 194,63 | 197,23 | 194,32 | 197,13 | 0,78% | 1.563.263,00 |
| 13.06.2024 | 194,85 | 196,88 | 194,60 | 195,61 | -0,06% | 1.519.043,00 |
| 12.06.2024 | 201,50 | 201,50 | 195,38 | 195,72 | -1,50% | 1.746.026,00 |
| 11.06.2024 | 198,45 | 200,14 | 197,47 | 198,70 | 0,11% | 1.669.500,00 |
| 10.06.2024 | 198,92 | 199,87 | 197,19 | 198,48 | -0,44% | 1.496.878,00 |
| 07.06.2024 | 201,36 | 201,79 | 199,29 | 199,36 | -1,06% | 1.797.404,00 |
| 06.06.2024 | 200,98 | 202,84 | 200,63 | 201,49 | 0,50% | 1.412.139,00 |
| 05.06.2024 | 203,78 | 204,79 | 200,25 | 200,49 | -1,61% | 2.341.191,00 |
| 04.06.2024 | 201,83 | 204,66 | 201,46 | 203,78 | 1,02% | 1.964.214,00 |
| 03.06.2024 | 203,20 | 204,22 | 200,23 | 201,73 | -0,55% | 1.567.570,00 |
| 31.05.2024 | 205,16 | 205,16 | 202,48 | 202,84 | -1,01% | 2.635.246,00 |
| 30.05.2024 | 206,43 | 207,30 | 204,84 | 204,90 | -0,48% | 1.426.080,00 |
| 29.05.2024 | 207,99 | 208,57 | 205,69 | 205,89 | -1,26% | 1.670.623,00 |
| 28.05.2024 | 212,95 | 213,75 | 207,37 | 208,52 | -2,98% | 2.272.482,00 |
| 24.05.2024 | 212,97 | 214,95 | 212,76 | 214,92 | 1,34% | 1.135.264,00 |
| 23.05.2024 | 211,36 | 212,75 | 210,16 | 212,07 | 0,28% | 1.626.528,00 |
| 22.05.2024 | 208,87 | 211,88 | 208,31 | 211,48 | 0,54% | 1.328.955,00 |
| 21.05.2024 | 212,00 | 212,35 | 210,13 | 210,35 | -0,44% | 1.452.847,00 |
| 20.05.2024 | 213,14 | 213,57 | 211,17 | 211,27 | -0,88% | 1.230.830,00 |
| 17.05.2024 | 214,32 | 214,82 | 212,30 | 213,14 | 0,19% | 1.465.121,00 |
| 16.05.2024 | 208,26 | 213,33 | 208,04 | 212,73 | 2,15% | 1.238.705,00 |
| 15.05.2024 | 210,01 | 211,41 | 207,93 | 208,26 | -1,20% | 1.694.929,00 |
| 14.05.2024 | 209,13 | 210,99 | 207,00 | 210,80 | 0,41% | 1.652.927,00 |
| 13.05.2024 | 208,59 | 211,51 | 208,54 | 209,93 | 0,71% | 1.359.021,00 |
| 10.05.2024 | 213,53 | 213,71 | 207,85 | 208,46 | -2,41% | 1.766.153,00 |
| 09.05.2024 | 211,84 | 213,72 | 211,00 | 213,61 | 0,84% | 1.670.424,00 |
| 08.05.2024 | 208,10 | 211,87 | 206,74 | 211,84 | 1,73% | 1.692.033,00 |
| 07.05.2024 | 208,17 | 208,90 | 204,00 | 208,24 | 0,12% | 1.874.755,00 |
| 06.05.2024 | 208,56 | 208,96 | 205,99 | 208,00 | 0,17% | 1.652.535,00 |
| 03.05.2024 | 205,86 | 207,92 | 202,77 | 207,65 | 0,08% | 2.050.955,00 |
| 02.05.2024 | 209,37 | 209,74 | 206,85 | 207,48 | -0,25% | 1.917.818,00 |
| 01.05.2024 | 209,05 | 210,51 | 207,55 | 207,99 | -0,77% | 1.662.575,00 |
| 30.04.2024 | 209,11 | 210,14 | 207,69 | 209,61 | 0,00% | 1.050.014,00 |
| 29.04.2024 | 209,69 | 213,13 | 209,20 | 209,62 | -0,63% | 1.280.188,00 |