319,090$
0,63%
Echtzeit-Aktienkurs CME GROUP INC.
Bid:
Ask:
Aktienkurse zur CME GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 315,62 | 320,86 | 314,57 | 319,09 | 0,63% | 3.569.766,00 |
| 06.03.2026 | 315,90 | 320,29 | 314,16 | 317,10 | 0,09% | 1.838.781,00 |
| 05.03.2026 | 318,98 | 320,60 | 314,96 | 316,81 | -1,00% | 2.182.349,00 |
| 04.03.2026 | 319,82 | 322,15 | 317,81 | 320,00 | -1,58% | 2.293.196,00 |
| 03.03.2026 | 327,55 | 329,16 | 324,04 | 325,13 | -0,41% | 2.528.216,00 |
| 02.03.2026 | 322,07 | 327,79 | 321,70 | 326,46 | 2,18% | 2.456.621,00 |
| 27.02.2026 | 319,39 | 321,81 | 316,64 | 319,50 | 0,96% | 2.755.448,00 |
| 26.02.2026 | 310,39 | 316,79 | 309,00 | 316,45 | 2,96% | 2.455.751,00 |
| 25.02.2026 | 317,65 | 322,57 | 306,34 | 307,36 | -3,66% | 3.891.496,00 |
| 24.02.2026 | 313,44 | 319,24 | 313,27 | 319,03 | 3,55% | 2.393.894,00 |
| 20.02.2026 | 303,70 | 308,32 | 302,64 | 308,09 | 1,38% | 2.738.585,00 |
| 19.02.2026 | 302,53 | 304,09 | 300,62 | 303,91 | 0,45% | 1.382.734,00 |
| 18.02.2026 | 304,11 | 304,94 | 299,48 | 302,55 | -0,22% | 2.023.586,00 |
| 17.02.2026 | 305,26 | 308,20 | 302,10 | 303,23 | 0,05% | 2.106.819,00 |
| 13.02.2026 | 303,76 | 305,42 | 302,03 | 303,07 | 0,47% | 2.206.228,00 |
| 12.02.2026 | 300,72 | 307,39 | 295,27 | 301,64 | -0,28% | 2.455.404,00 |
| 11.02.2026 | 306,55 | 308,18 | 301,78 | 302,48 | -1,40% | 2.532.405,00 |
| 10.02.2026 | 306,53 | 309,35 | 302,55 | 306,76 | -0,16% | 2.262.142,00 |
| 09.02.2026 | 302,27 | 307,84 | 301,67 | 307,24 | 1,64% | 2.343.982,00 |
| 06.02.2026 | 299,46 | 302,79 | 297,66 | 302,27 | 1,64% | 2.923.610,00 |
| 05.02.2026 | 297,00 | 302,20 | 294,63 | 297,38 | 0,94% | 2.495.930,00 |
| 04.02.2026 | 292,41 | 296,76 | 286,53 | 294,62 | 0,53% | 3.176.211,00 |
| 03.02.2026 | 290,49 | 296,16 | 287,43 | 293,07 | 0,79% | 3.962.532,00 |
| 02.02.2026 | 289,47 | 293,78 | 288,29 | 290,77 | 0,59% | 2.019.077,00 |
| 30.01.2026 | 289,80 | 290,69 | 286,29 | 289,06 | -0,27% | 1.448.265,00 |
| 29.01.2026 | 286,86 | 291,76 | 286,55 | 289,83 | 1,32% | 1.911.633,00 |
| 28.01.2026 | 283,97 | 286,76 | 282,72 | 286,05 | 0,55% | 1.485.340,00 |
| 27.01.2026 | 283,77 | 284,90 | 282,10 | 284,48 | 0,15% | 1.552.723,00 |
| 26.01.2026 | 282,72 | 285,93 | 282,52 | 284,05 | 0,95% | 1.718.730,00 |
| 22.01.2026 | 279,05 | 282,76 | 278,14 | 281,39 | 0,83% | 1.866.295,00 |
| 21.01.2026 | 280,19 | 281,36 | 276,59 | 279,07 | -0,30% | 2.142.417,00 |
| 20.01.2026 | 280,01 | 283,20 | 278,11 | 279,91 | 0,15% | 2.488.972,00 |
| 16.01.2026 | 272,54 | 280,19 | 270,87 | 279,50 | 2,53% | 2.410.060,00 |
| 15.01.2026 | 274,39 | 276,45 | 271,91 | 272,59 | -0,96% | 1.673.695,00 |
| 14.01.2026 | 270,26 | 275,36 | 270,02 | 275,23 | 2,53% | 1.758.081,00 |
| 13.01.2026 | 265,09 | 268,75 | 262,79 | 268,45 | 1,31% | 3.086.632,00 |
| 12.01.2026 | 262,60 | 268,00 | 262,60 | 264,98 | 0,96% | 3.102.308,00 |
| 09.01.2026 | 266,77 | 267,36 | 262,19 | 262,45 | -1,57% | 1.831.217,00 |
| 08.01.2026 | 266,71 | 269,77 | 265,85 | 266,64 | -0,08% | 1.503.500,00 |
| 07.01.2026 | 268,70 | 272,28 | 263,50 | 266,85 | -0,86% | 2.872.996,00 |
| 06.01.2026 | 273,41 | 275,00 | 264,54 | 269,15 | -2,15% | 2.770.505,00 |
| 05.01.2026 | 267,77 | 275,50 | 267,67 | 275,06 | 1,99% | 1.364.718,00 |
| 02.01.2026 | 272,25 | 272,54 | 268,17 | 269,68 | -1,25% | 1.192.433,00 |
| 31.12.2025 | 275,70 | 276,02 | 272,89 | 273,08 | -1,00% | 958.687,00 |
| 30.12.2025 | 278,22 | 278,58 | 275,69 | 275,83 | -0,93% | 1.098.617,00 |
| 29.12.2025 | 277,43 | 278,55 | 276,61 | 278,42 | 0,61% | 941.421,00 |
| 26.12.2025 | 276,55 | 277,64 | 276,00 | 276,73 | 0,13% | 541.760,00 |
| 24.12.2025 | 274,98 | 277,00 | 274,98 | 276,38 | 0,31% | 579.976,00 |
| 23.12.2025 | 272,53 | 275,81 | 271,01 | 275,53 | 0,85% | 765.610,00 |
| 22.12.2025 | 268,50 | 273,28 | 267,95 | 273,20 | 1,53% | 1.240.131,00 |
| 19.12.2025 | 265,36 | 270,44 | 265,17 | 269,09 | 1,15% | 4.293.737,00 |
| 18.12.2025 | 272,98 | 274,28 | 265,41 | 266,03 | -2,82% | 2.108.289,00 |
| 17.12.2025 | 273,35 | 276,51 | 272,14 | 273,74 | 0,29% | 1.402.953,00 |
| 16.12.2025 | 271,86 | 273,44 | 269,61 | 272,95 | 0,28% | 1.838.644,00 |
| 15.12.2025 | 272,97 | 276,52 | 268,86 | 272,18 | -0,50% | 2.791.292,00 |
| 12.12.2025 | 272,00 | 273,77 | 271,20 | 273,55 | 0,42% | 1.428.810,00 |
| 11.12.2025 | 267,34 | 272,56 | 267,25 | 272,41 | 2,28% | 1.709.925,00 |
| 10.12.2025 | 269,23 | 271,30 | 265,25 | 266,33 | -1,40% | 2.237.528,00 |
| 09.12.2025 | 270,83 | 273,34 | 268,82 | 270,12 | -0,11% | 1.170.277,00 |
| 08.12.2025 | 270,50 | 271,47 | 268,50 | 270,42 | -0,17% | 1.424.965,00 |
| 05.12.2025 | 273,35 | 273,87 | 270,10 | 270,87 | -0,85% | 1.765.889,00 |
| 04.12.2025 | 275,97 | 276,25 | 271,61 | 273,19 | -0,42% | 2.087.020,00 |
| 03.12.2025 | 276,05 | 279,81 | 273,12 | 274,34 | -1,14% | 1.841.094,00 |
| 02.12.2025 | 278,89 | 280,53 | 274,99 | 277,49 | -0,54% | 1.811.593,00 |
| 01.12.2025 | 281,77 | 282,99 | 278,13 | 278,99 | -0,88% | 1.673.492,00 |
| 28.11.2025 | 280,89 | 283,06 | 280,66 | 281,46 | 0,21% | 884.477,00 |
| 26.11.2025 | 278,01 | 281,97 | 277,14 | 280,87 | 1,40% | 1.439.729,00 |
| 25.11.2025 | 273,01 | 277,64 | 273,01 | 276,98 | 0,47% | 1.504.339,00 |
| 24.11.2025 | 273,39 | 276,13 | 271,04 | 275,68 | 0,17% | 3.148.898,00 |
| 20.11.2025 | 272,31 | 276,19 | 271,16 | 275,22 | 1,00% | 2.027.036,00 |
| 19.11.2025 | 277,92 | 279,95 | 269,47 | 272,49 | -2,43% | 3.520.636,00 |
| 18.11.2025 | 278,55 | 282,34 | 277,07 | 279,28 | 0,05% | 1.748.409,00 |
| 17.11.2025 | 285,48 | 286,33 | 278,10 | 279,13 | -1,56% | 2.155.569,00 |
| 13.11.2025 | 281,55 | 287,74 | 280,64 | 283,54 | 1,42% | 2.701.142,00 |
| 12.11.2025 | 278,17 | 281,42 | 278,17 | 279,58 | 0,27% | 1.099.877,00 |
| 11.11.2025 | 279,25 | 280,20 | 276,54 | 278,84 | 0,56% | 1.223.905,00 |
| 10.11.2025 | 274,70 | 277,50 | 270,62 | 277,28 | 0,28% | 1.416.658,00 |
| 07.11.2025 | 273,87 | 279,02 | 272,01 | 276,50 | 1,87% | 2.157.693,00 |
| 06.11.2025 | 267,44 | 272,20 | 266,07 | 271,42 | 1,28% | 1.842.263,00 |
| 05.11.2025 | 266,59 | 271,10 | 266,52 | 268,00 | 0,06% | 2.370.427,00 |
| 04.11.2025 | 267,34 | 268,48 | 264,16 | 267,85 | 1,40% | 1.538.174,00 |
| 03.11.2025 | 265,39 | 266,00 | 261,42 | 264,16 | -0,50% | 1.463.283,00 |
| 31.10.2025 | 262,89 | 266,49 | 262,29 | 265,49 | 0,99% | 1.559.800,00 |
| 30.10.2025 | 263,92 | 265,85 | 262,35 | 262,89 | 0,52% | 1.562.294,00 |
| 29.10.2025 | 264,89 | 264,89 | 257,17 | 261,53 | -1,80% | 2.739.368,00 |
| 28.10.2025 | 271,52 | 273,39 | 265,95 | 266,33 | -1,76% | 1.719.672,00 |
| 27.10.2025 | 269,00 | 272,10 | 267,80 | 271,09 | 0,58% | 1.502.327,00 |
| 24.10.2025 | 267,77 | 270,40 | 267,37 | 269,54 | 0,24% | 1.261.684,00 |
| 23.10.2025 | 272,79 | 272,79 | 268,43 | 268,90 | 0,41% | 1.578.054,00 |
| 22.10.2025 | 263,68 | 273,34 | 262,34 | 267,81 | -0,30% | 1.957.291,00 |
| 21.10.2025 | 268,75 | 269,86 | 267,22 | 268,61 | 0,37% | 1.772.889,00 |
| 20.10.2025 | 267,50 | 268,27 | 264,78 | 267,62 | -0,12% | 1.545.413,00 |
| 17.10.2025 | 263,50 | 268,64 | 262,06 | 267,94 | 2,07% | 1.862.720,00 |
| 16.10.2025 | 268,91 | 269,55 | 261,80 | 262,51 | -2,10% | 1.406.860,00 |
| 15.10.2025 | 266,69 | 270,73 | 265,10 | 268,15 | 0,36% | 1.757.300,00 |
| 14.10.2025 | 273,54 | 275,37 | 266,53 | 267,18 | -1,51% | 1.821.191,00 |
| 13.10.2025 | 268,29 | 271,82 | 267,67 | 271,28 | -0,06% | 1.670.110,00 |
| 10.10.2025 | 268,68 | 274,00 | 266,39 | 271,45 | 0,97% | 2.141.828,00 |
| 09.10.2025 | 266,18 | 268,89 | 263,46 | 268,84 | 1,47% | 2.028.082,00 |
| 08.10.2025 | 263,58 | 267,23 | 258,25 | 264,94 | 0,51% | 2.331.459,00 |