297,700$
0,19%
Echtzeit-Aktienkurs CME Group
Bid:
Ask:
Aktienkurse zur CME Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 297,33 | 298,86 | 294,40 | 297,70 | 0,19% | 1.559.865,00 |
| 13.05.2026 | 285,45 | 297,78 | 284,62 | 297,13 | 3,98% | 3.476.692,00 |
| 12.05.2026 | 286,03 | 287,47 | 282,41 | 285,75 | 1,12% | 3.167.707,00 |
| 11.05.2026 | 281,42 | 284,21 | 280,63 | 282,58 | 0,47% | 2.522.951,00 |
| 08.05.2026 | 286,41 | 286,95 | 280,69 | 281,25 | -1,95% | 2.267.415,00 |
| 07.05.2026 | 288,20 | 288,38 | 285,14 | 286,85 | -0,52% | 2.190.026,00 |
| 06.05.2026 | 285,78 | 288,89 | 283,02 | 288,34 | 0,53% | 2.150.551,00 |
| 05.05.2026 | 289,77 | 290,50 | 286,35 | 286,82 | -1,20% | 1.846.507,00 |
| 04.05.2026 | 287,48 | 292,33 | 286,13 | 290,29 | 0,26% | 1.694.216,00 |
| 01.05.2026 | 289,34 | 291,11 | 288,01 | 289,54 | 0,60% | 2.019.163,00 |
| 30.04.2026 | 285,34 | 288,77 | 283,80 | 287,82 | 0,19% | 2.468.107,00 |
| 29.04.2026 | 282,93 | 287,75 | 281,91 | 287,27 | 0,96% | 1.955.714,00 |
| 28.04.2026 | 286,29 | 287,00 | 283,21 | 284,53 | 0,92% | 1.802.897,00 |
| 27.04.2026 | 286,50 | 286,50 | 281,36 | 281,94 | -1,09% | 1.996.554,00 |
| 24.04.2026 | 284,09 | 286,36 | 279,85 | 285,06 | -0,14% | 2.330.503,00 |
| 23.04.2026 | 285,11 | 286,60 | 280,08 | 285,47 | -0,08% | 2.649.466,00 |
| 22.04.2026 | 275,06 | 286,97 | 274,60 | 285,71 | 0,46% | 3.392.604,00 |
| 21.04.2026 | 288,46 | 289,00 | 283,05 | 284,40 | -1,06% | 2.705.866,00 |
| 20.04.2026 | 288,22 | 289,99 | 286,57 | 287,45 | -0,07% | 2.064.697,00 |
| 17.04.2026 | 293,57 | 294,08 | 284,48 | 287,65 | -2,89% | 3.939.859,00 |
| 16.04.2026 | 296,18 | 298,25 | 295,26 | 296,22 | -0,23% | 1.826.620,00 |
| 15.04.2026 | 296,89 | 298,88 | 294,94 | 296,90 | -0,04% | 1.823.117,00 |
| 14.04.2026 | 299,54 | 299,96 | 295,84 | 297,03 | -1,18% | 1.648.982,00 |
| 13.04.2026 | 297,12 | 300,74 | 295,83 | 300,59 | 1,79% | 1.607.901,00 |
| 10.04.2026 | 300,86 | 300,86 | 294,01 | 295,30 | -1,21% | 2.957.381,00 |
| 09.04.2026 | 302,95 | 303,68 | 297,64 | 298,93 | -1,28% | 3.947.676,00 |
| 08.04.2026 | 299,36 | 304,86 | 298,66 | 302,81 | -2,50% | 3.099.019,00 |
| 07.04.2026 | 308,23 | 312,68 | 307,26 | 310,58 | 0,65% | 1.446.720,00 |
| 06.04.2026 | 305,64 | 310,23 | 304,19 | 308,57 | 1,13% | 1.358.323,00 |
| 02.04.2026 | 300,39 | 305,90 | 297,82 | 305,11 | 2,75% | 1.741.616,00 |
| 01.04.2026 | 295,74 | 297,20 | 293,50 | 296,94 | 0,54% | 1.919.656,00 |
| 31.03.2026 | 298,61 | 300,00 | 292,62 | 295,35 | -0,75% | 2.233.273,00 |
| 30.03.2026 | 297,25 | 298,42 | 293,86 | 297,58 | 1,29% | 1.312.371,00 |
| 27.03.2026 | 297,58 | 299,11 | 293,30 | 293,78 | -1,28% | 1.538.868,00 |
| 26.03.2026 | 297,55 | 300,85 | 294,08 | 297,58 | 1,24% | 2.073.286,00 |
| 25.03.2026 | 300,95 | 302,26 | 292,95 | 293,93 | -2,89% | 2.656.095,00 |
| 24.03.2026 | 303,96 | 307,34 | 302,00 | 302,68 | -1,27% | 1.743.392,00 |
| 23.03.2026 | 305,00 | 307,98 | 304,52 | 306,56 | -0,25% | 1.915.880,00 |
| 20.03.2026 | 310,31 | 311,86 | 304,50 | 307,32 | -1,09% | 3.896.937,00 |
| 19.03.2026 | 310,94 | 313,19 | 307,77 | 310,71 | 0,59% | 1.995.626,00 |
| 18.03.2026 | 311,95 | 314,17 | 308,43 | 308,90 | -1,41% | 1.502.998,00 |
| 17.03.2026 | 313,37 | 316,75 | 312,09 | 313,33 | -0,16% | 1.371.414,00 |
| 16.03.2026 | 309,26 | 314,30 | 308,97 | 313,83 | 0,78% | 1.936.763,00 |
| 13.03.2026 | 312,08 | 314,39 | 310,87 | 311,40 | 0,07% | 2.223.570,00 |
| 12.03.2026 | 308,24 | 312,51 | 305,07 | 311,19 | 2,59% | 2.399.662,00 |
| 11.03.2026 | 304,57 | 305,66 | 302,09 | 303,33 | -0,98% | 2.022.289,00 |
| 10.03.2026 | 309,26 | 310,20 | 300,81 | 306,34 | -4,00% | 2.649.486,00 |
| 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 | 1,60% | 2.393.894,00 |
| 23.02.2026 | 309,27 | 314,19 | 308,87 | 314,00 | 1,92% | 3.113.425,00 |
| 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 |