248,870$
0,22%
Echtzeit-Aktienkurs CME GROUP INC.
Bid:
Ask:
Aktienkurse zur CME GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 248,32 | 249,23 | 246,91 | 248,87 | 0,22% | 1.762.007,00 |
| 20.02.2025 | 249,63 | 249,73 | 246,69 | 248,32 | -0,97% | 1.237.882,00 |
| 19.02.2025 | 248,12 | 251,32 | 247,41 | 250,75 | 1,17% | 1.144.013,00 |
| 18.02.2025 | 245,82 | 248,09 | 244,43 | 247,85 | 0,97% | 1.305.352,00 |
| 14.02.2025 | 248,73 | 250,31 | 245,20 | 245,48 | -1,85% | 1.444.262,00 |
| 13.02.2025 | 250,44 | 251,71 | 248,73 | 250,11 | 0,46% | 1.667.685,00 |
| 12.02.2025 | 245,86 | 253,53 | 245,24 | 248,96 | 2,99% | 2.486.619,00 |
| 11.02.2025 | 241,54 | 242,60 | 239,70 | 241,74 | -0,03% | 1.344.135,00 |
| 10.02.2025 | 244,38 | 245,24 | 241,16 | 241,81 | -1,23% | 1.563.224,00 |
| 07.02.2025 | 244,29 | 246,74 | 243,67 | 244,83 | 0,17% | 1.087.376,00 |
| 06.02.2025 | 243,00 | 244,96 | 242,20 | 244,41 | 1,15% | 1.437.960,00 |
| 05.02.2025 | 243,33 | 243,33 | 241,06 | 241,64 | -0,37% | 1.417.530,00 |
| 04.02.2025 | 240,10 | 242,86 | 238,12 | 242,53 | 0,78% | 2.051.533,00 |
| 03.02.2025 | 239,80 | 241,56 | 238,14 | 240,65 | 1,75% | 2.477.741,00 |
| 31.01.2025 | 235,28 | 237,09 | 233,66 | 236,52 | 0,25% | 1.978.171,00 |
| 30.01.2025 | 233,74 | 239,35 | 233,12 | 235,92 | 1,47% | 1.583.384,00 |
| 29.01.2025 | 233,19 | 234,23 | 232,32 | 232,50 | -0,81% | 1.638.172,00 |
| 28.01.2025 | 235,46 | 236,47 | 233,65 | 234,39 | -1,08% | 1.467.300,00 |
| 27.01.2025 | 235,86 | 237,89 | 234,54 | 236,95 | 0,97% | 1.939.163,00 |
| 24.01.2025 | 233,82 | 236,17 | 233,48 | 234,68 | 0,56% | 1.617.554,00 |
| 23.01.2025 | 232,53 | 234,39 | 230,96 | 233,38 | 0,37% | 2.098.578,00 |
| 22.01.2025 | 232,08 | 232,73 | 230,80 | 232,53 | 0,12% | 1.674.667,00 |
| 21.01.2025 | 232,89 | 234,28 | 230,19 | 232,25 | -0,20% | 2.040.470,00 |
| 17.01.2025 | 233,28 | 235,75 | 232,10 | 232,71 | 0,17% | 1.908.709,00 |
| 16.01.2025 | 228,23 | 232,47 | 227,89 | 232,31 | 1,94% | 1.548.232,00 |
| 15.01.2025 | 232,17 | 233,04 | 225,47 | 227,88 | -1,66% | 2.604.864,00 |
| 14.01.2025 | 228,44 | 231,94 | 228,35 | 231,73 | 0,99% | 1.427.775,00 |
| 13.01.2025 | 228,75 | 230,55 | 228,26 | 229,45 | 0,11% | 1.644.838,00 |
| 10.01.2025 | 228,93 | 229,89 | 226,92 | 229,20 | -0,04% | 2.722.051,00 |
| 08.01.2025 | 227,62 | 229,41 | 226,27 | 229,30 | 1,01% | 2.002.451,00 |
| 07.01.2025 | 226,67 | 228,05 | 224,62 | 227,01 | 0,53% | 2.120.220,00 |
| 06.01.2025 | 229,35 | 231,01 | 225,43 | 225,82 | -2,87% | 2.248.788,00 |
| 03.01.2025 | 231,64 | 232,76 | 230,49 | 232,50 | -0,09% | 1.493.766,00 |
| 02.01.2025 | 232,49 | 234,14 | 231,81 | 232,72 | 0,21% | 1.767.792,00 |
| 31.12.2024 | 232,72 | 233,16 | 231,62 | 232,23 | 0,30% | 1.041.940,00 |
| 30.12.2024 | 232,76 | 233,51 | 231,19 | 231,53 | -0,84% | 1.220.796,00 |
| 27.12.2024 | 231,71 | 234,80 | 231,71 | 233,50 | -2,39% | 1.381.342,00 |
| 26.12.2024 | 238,47 | 239,63 | 238,24 | 239,21 | -0,11% | 1.165.569,00 |
| 24.12.2024 | 238,07 | 239,56 | 238,02 | 239,47 | 0,61% | 478.413,00 |
| 23.12.2024 | 238,00 | 238,58 | 235,81 | 238,01 | -0,22% | 1.611.976,00 |
| 20.12.2024 | 237,00 | 240,31 | 235,60 | 238,53 | 0,72% | 2.942.490,00 |
| 19.12.2024 | 236,83 | 240,21 | 236,59 | 236,82 | -0,11% | 2.825.031,00 |
| 18.12.2024 | 235,12 | 239,79 | 235,00 | 237,08 | 0,46% | 2.834.418,00 |
| 17.12.2024 | 236,08 | 236,70 | 234,06 | 235,99 | 0,03% | 1.585.242,00 |
| 16.12.2024 | 237,85 | 238,60 | 235,27 | 235,92 | -0,54% | 1.827.671,00 |
| 13.12.2024 | 235,27 | 237,50 | 234,08 | 237,19 | 0,53% | 1.799.734,00 |
| 12.12.2024 | 235,71 | 236,80 | 234,33 | 235,95 | 0,70% | 1.546.126,00 |
| 11.12.2024 | 238,16 | 239,19 | 234,16 | 234,30 | -2,04% | 2.589.685,00 |
| 10.12.2024 | 236,00 | 240,25 | 234,94 | 239,19 | 1,04% | 2.010.800,00 |
| 09.12.2024 | 239,04 | 240,00 | 234,88 | 236,72 | -1,11% | 2.094.090,00 |
| 06.12.2024 | 244,80 | 245,16 | 239,29 | 239,38 | -2,70% | 3.157.671,00 |
| 05.12.2024 | 245,68 | 249,02 | 241,57 | 246,02 | 1,24% | 3.203.777,00 |
| 04.12.2024 | 240,45 | 243,55 | 238,96 | 243,00 | 0,94% | 4.323.063,00 |
| 03.12.2024 | 236,90 | 241,50 | 236,24 | 240,73 | 2,17% | 3.547.520,00 |
| 02.12.2024 | 238,19 | 238,78 | 234,86 | 235,61 | -1,00% | 2.682.449,00 |
| 29.11.2024 | 237,46 | 238,97 | 235,90 | 238,00 | 0,28% | 1.161.320,00 |
| 27.11.2024 | 235,18 | 238,12 | 234,22 | 237,33 | 1,25% | 2.129.150,00 |
| 26.11.2024 | 229,77 | 235,18 | 229,08 | 234,39 | 2,19% | 2.752.647,00 |
| 25.11.2024 | 229,98 | 229,98 | 227,01 | 229,37 | 0,14% | 2.373.746,00 |
| 22.11.2024 | 227,50 | 229,94 | 226,91 | 229,04 | 0,46% | 3.010.746,00 |
| 20.11.2024 | 230,54 | 230,59 | 226,20 | 228,00 | -0,72% | 2.080.984,00 |
| 19.11.2024 | 226,77 | 230,74 | 225,69 | 229,66 | 0,92% | 1.964.320,00 |
| 18.11.2024 | 225,47 | 228,26 | 225,02 | 227,56 | 1,01% | 1.346.929,00 |
| 15.11.2024 | 223,71 | 226,67 | 222,56 | 225,28 | 0,83% | 2.122.122,00 |
| 14.11.2024 | 228,04 | 228,92 | 222,88 | 223,42 | -2,07% | 1.816.541,00 |
| 13.11.2024 | 226,73 | 228,58 | 226,19 | 228,14 | 0,81% | 1.636.355,00 |
| 12.11.2024 | 226,71 | 227,96 | 225,77 | 226,31 | 0,17% | 1.484.321,00 |
| 11.11.2024 | 226,93 | 227,93 | 225,56 | 225,93 | 0,12% | 1.147.559,00 |
| 08.11.2024 | 223,72 | 227,52 | 222,88 | 225,66 | 1,63% | 1.795.633,00 |
| 07.11.2024 | 221,77 | 223,00 | 220,41 | 222,04 | 0,40% | 1.905.811,00 |
| 06.11.2024 | 226,14 | 226,38 | 213,95 | 221,16 | -1,79% | 3.115.216,00 |
| 05.11.2024 | 223,24 | 225,44 | 223,00 | 225,19 | 0,95% | 1.172.588,00 |
| 04.11.2024 | 223,71 | 225,04 | 221,01 | 223,07 | -0,24% | 1.002.499,00 |
| 01.11.2024 | 224,55 | 225,67 | 223,40 | 223,61 | -0,78% | 1.311.598,00 |
| 31.10.2024 | 228,23 | 228,23 | 224,86 | 225,36 | -0,85% | 1.295.825,00 |
| 30.10.2024 | 226,07 | 227,85 | 225,47 | 227,30 | 0,09% | 977.256,00 |
| 29.10.2024 | 228,96 | 229,11 | 227,06 | 227,09 | -0,48% | 1.266.622,00 |
| 28.10.2024 | 226,10 | 228,81 | 225,57 | 228,19 | 0,91% | 914.932,00 |
| 25.10.2024 | 229,47 | 229,47 | 225,30 | 226,14 | -1,55% | 968.765,00 |
| 24.10.2024 | 226,78 | 230,36 | 226,22 | 229,69 | 1,12% | 1.352.692,00 |
| 23.10.2024 | 221,01 | 227,79 | 220,95 | 227,14 | 0,43% | 2.034.215,00 |
| 22.10.2024 | 226,80 | 227,24 | 225,41 | 226,17 | -0,39% | 1.877.625,00 |
| 21.10.2024 | 226,61 | 228,03 | 225,99 | 227,05 | -0,56% | 1.128.252,00 |
| 18.10.2024 | 227,23 | 229,14 | 226,00 | 228,32 | 0,48% | 1.161.617,00 |
| 17.10.2024 | 228,21 | 230,12 | 226,88 | 227,23 | 0,03% | 1.816.689,00 |
| 16.10.2024 | 223,77 | 227,28 | 223,68 | 227,17 | 1,07% | 1.233.162,00 |
| 15.10.2024 | 224,31 | 225,88 | 222,95 | 224,76 | 0,25% | 1.367.353,00 |
| 14.10.2024 | 221,63 | 224,29 | 221,42 | 224,20 | 1,12% | 1.161.160,00 |
| 11.10.2024 | 221,86 | 221,93 | 220,30 | 221,72 | 0,20% | 1.122.138,00 |
| 10.10.2024 | 222,00 | 222,35 | 220,11 | 221,27 | -0,07% | 772.219,00 |
| 09.10.2024 | 221,09 | 223,01 | 220,56 | 221,43 | -0,12% | 1.214.573,00 |
| 08.10.2024 | 222,85 | 223,84 | 220,56 | 221,68 | -0,03% | 2.076.480,00 |
| 07.10.2024 | 225,13 | 226,50 | 221,25 | 221,74 | -1,20% | 2.710.346,00 |
| 04.10.2024 | 224,27 | 224,82 | 222,05 | 224,43 | 0,07% | 1.551.886,00 |
| 03.10.2024 | 224,66 | 226,78 | 223,68 | 224,27 | 0,31% | 1.598.614,00 |
| 02.10.2024 | 225,95 | 225,95 | 221,15 | 223,57 | -0,74% | 2.172.115,00 |
| 01.10.2024 | 221,00 | 225,32 | 218,09 | 225,24 | 2,08% | 1.626.004,00 |
| 30.09.2024 | 219,00 | 221,36 | 217,23 | 220,65 | 1,08% | 1.817.639,00 |
| 27.09.2024 | 218,47 | 220,00 | 218,09 | 218,30 | -0,08% | 1.805.587,00 |
| 26.09.2024 | 217,54 | 218,98 | 216,74 | 218,47 | 0,44% | 2.015.077,00 |