233,700€
-4,01%
Echtzeit-Aktienkurs CME GROUP INC.
Bid:
Ask:
Aktienkurse zur CME GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 241,40 | 247,45 | 233,02 | 233,58 | -4,07% | 1.468,00 |
| 03.04.2025 | 241,52 | 245,33 | 232,48 | 243,48 | 0,61% | 2.153,00 |
| 02.04.2025 | 242,68 | 245,45 | 240,25 | 242,00 | -0,37% | 448,00 |
| 01.04.2025 | 244,50 | 246,25 | 242,40 | 242,90 | -1,04% | 284,00 |
| 31.03.2025 | 241,88 | 245,70 | 240,30 | 245,45 | 1,34% | 238,00 |
| 28.03.2025 | 243,20 | 246,00 | 241,83 | 242,20 | -0,03% | 262,00 |
| 27.03.2025 | 244,27 | 246,25 | 242,27 | 242,27 | -0,59% | 772,00 |
| 26.03.2025 | 242,55 | 244,63 | 241,95 | 243,73 | 0,40% | 118,00 |
| 25.03.2025 | 244,20 | 246,30 | 240,38 | 242,75 | -0,43% | 307,00 |
| 24.03.2025 | 244,83 | 246,90 | 240,77 | 243,80 | -0,20% | 526,00 |
| 21.03.2025 | 246,02 | 247,10 | 243,02 | 244,30 | -0,52% | 87,00 |
| 20.03.2025 | 244,48 | 248,40 | 241,80 | 245,58 | 0,73% | 306,00 |
| 19.03.2025 | 243,60 | 245,83 | 242,35 | 243,80 | 0,22% | 164,00 |
| 18.03.2025 | 240,43 | 243,60 | 238,25 | 243,27 | 1,07% | 345,00 |
| 17.03.2025 | 237,85 | 242,25 | 235,70 | 240,70 | 1,25% | 249,00 |
| 14.03.2025 | 239,40 | 242,05 | 235,68 | 237,73 | -0,47% | 289,00 |
| 13.03.2025 | 235,90 | 240,50 | 234,05 | 238,85 | 1,33% | 103,00 |
| 12.03.2025 | 240,00 | 243,25 | 230,65 | 235,73 | -1,17% | 595,00 |
| 11.03.2025 | 242,35 | 243,70 | 235,75 | 238,52 | -1,53% | 641,00 |
| 10.03.2025 | 234,65 | 242,60 | 232,05 | 242,23 | 3,26% | 708,00 |
| 07.03.2025 | 233,65 | 236,85 | 231,15 | 234,58 | -0,37% | 263,00 |
| 06.03.2025 | 235,90 | 236,00 | 230,50 | 235,45 | -0,25% | 651,00 |
| 05.03.2025 | 238,27 | 238,60 | 233,93 | 236,05 | -0,67% | 507,00 |
| 04.03.2025 | 245,40 | 245,55 | 236,85 | 237,65 | -2,94% | 221,00 |
| 03.03.2025 | 244,13 | 245,73 | 242,05 | 244,85 | 0,06% | 394,00 |
| 28.02.2025 | 240,33 | 244,83 | 239,13 | 244,70 | 1,96% | 255,00 |
| 27.02.2025 | 237,20 | 242,00 | 236,68 | 240,00 | 1,54% | 122,00 |
| 26.02.2025 | 239,15 | 239,95 | 235,45 | 236,35 | -0,95% | 243,00 |
| 25.02.2025 | 236,65 | 239,58 | 235,40 | 238,63 | 0,85% | 116,00 |
| 24.02.2025 | 239,20 | 239,95 | 236,48 | 236,63 | -0,62% | 246,00 |
| 21.02.2025 | 235,50 | 238,20 | 235,50 | 238,10 | 0,72% | 66,00 |
| 20.02.2025 | 241,25 | 241,30 | 235,20 | 236,40 | -1,70% | 245,00 |
| 19.02.2025 | 237,20 | 241,35 | 236,15 | 240,50 | 1,39% | 317,00 |
| 18.02.2025 | 236,27 | 240,00 | 234,23 | 237,20 | 0,59% | 657,00 |
| 17.02.2025 | 234,27 | 237,00 | 234,02 | 235,80 | 0,73% | 96,00 |
| 14.02.2025 | 239,43 | 239,75 | 233,70 | 234,10 | -2,09% | 408,00 |
| 13.02.2025 | 239,98 | 241,98 | 238,08 | 239,10 | -0,25% | 237,00 |
| 12.02.2025 | 233,75 | 244,70 | 232,45 | 239,70 | 2,75% | 312,00 |
| 11.02.2025 | 234,10 | 235,40 | 232,18 | 233,27 | -0,54% | 94,00 |
| 10.02.2025 | 237,80 | 239,00 | 234,05 | 234,55 | -1,01% | 217,00 |
| 07.02.2025 | 235,45 | 238,50 | 233,85 | 236,95 | 0,79% | 343,00 |
| 06.02.2025 | 232,93 | 236,75 | 232,93 | 235,10 | 1,22% | 297,00 |
| 05.02.2025 | 232,73 | 234,15 | 231,20 | 232,27 | -0,60% | 202,00 |
| 04.02.2025 | 233,77 | 235,00 | 230,30 | 233,68 | -0,05% | 332,00 |
| 03.02.2025 | 225,55 | 235,48 | 222,65 | 233,80 | 2,59% | 582,00 |
| 31.01.2025 | 227,50 | 229,20 | 225,90 | 227,90 | 0,61% | 440,00 |
| 30.01.2025 | 223,60 | 229,33 | 221,90 | 226,52 | 1,41% | 217,00 |
| 29.01.2025 | 224,50 | 226,60 | 223,18 | 223,38 | -0,60% | 207,00 |
| 28.01.2025 | 226,27 | 227,52 | 223,98 | 224,73 | -0,41% | 144,00 |
| 27.01.2025 | 221,45 | 226,83 | 220,10 | 225,65 | 0,91% | 231,00 |
| 24.01.2025 | 223,05 | 225,35 | 220,90 | 223,63 | -0,16% | 303,00 |
| 23.01.2025 | 223,27 | 224,80 | 222,08 | 223,98 | 0,22% | 127,00 |
| 22.01.2025 | 222,35 | 223,95 | 221,50 | 223,48 | 0,27% | 316,00 |
| 21.01.2025 | 225,98 | 228,10 | 220,80 | 222,88 | -1,22% | 821,00 |
| 20.01.2025 | 226,60 | 227,00 | 224,27 | 225,63 | -0,38% | 266,00 |
| 17.01.2025 | 226,13 | 229,23 | 225,48 | 226,48 | 0,41% | 482,00 |
| 16.01.2025 | 221,73 | 225,65 | 220,10 | 225,55 | 1,87% | 156,00 |
| 15.01.2025 | 225,23 | 227,13 | 219,35 | 221,40 | -1,58% | 362,00 |
| 14.01.2025 | 224,52 | 225,25 | 222,35 | 224,95 | 0,18% | 236,00 |
| 13.01.2025 | 224,05 | 226,30 | 223,35 | 224,55 | 0,39% | 679,00 |
| 10.01.2025 | 222,63 | 224,33 | 221,23 | 223,68 | 0,54% | 189,00 |
| 09.01.2025 | 222,30 | 223,13 | 222,00 | 222,48 | 0,09% | 96,00 |
| 08.01.2025 | 219,65 | 222,40 | 219,30 | 222,27 | 1,32% | 431,00 |
| 07.01.2025 | 217,00 | 220,10 | 215,95 | 219,38 | 0,90% | 192,00 |
| 06.01.2025 | 225,45 | 225,98 | 217,08 | 217,43 | -3,66% | 774,00 |
| 03.01.2025 | 226,83 | 228,00 | 223,88 | 225,68 | -0,49% | 256,00 |
| 02.01.2025 | 224,23 | 228,75 | 223,85 | 226,77 | 2,40% | 233,00 |
| 30.12.2024 | 225,05 | 226,25 | 221,45 | 221,45 | -1,13% | 630,00 |
| 27.12.2024 | 224,08 | 227,00 | 222,43 | 223,98 | -2,07% | 712,00 |
| 23.12.2024 | 228,40 | 233,00 | 227,23 | 228,70 | 0,00% | 10.285,00 |
| 20.12.2024 | 228,18 | 230,50 | 226,10 | 228,70 | 0,12% | 521,00 |
| 19.12.2024 | 228,63 | 231,77 | 227,70 | 228,43 | -0,20% | 249,00 |
| 18.12.2024 | 224,93 | 231,45 | 224,77 | 228,88 | 1,69% | 45,00 |
| 17.12.2024 | 224,10 | 225,60 | 222,83 | 225,08 | 0,22% | 357,00 |
| 16.12.2024 | 226,95 | 227,90 | 223,90 | 224,58 | -0,66% | 619,00 |
| 13.12.2024 | 225,52 | 227,25 | 223,05 | 226,08 | 0,28% | 840,00 |
| 12.12.2024 | 223,43 | 228,00 | 222,00 | 225,45 | 1,00% | 689,00 |
| 11.12.2024 | 227,23 | 230,50 | 223,13 | 223,23 | -1,78% | 1.311,00 |
| 10.12.2024 | 224,13 | 228,20 | 223,65 | 227,27 | 1,22% | 71,00 |
| 09.12.2024 | 226,65 | 227,58 | 222,02 | 224,52 | -0,95% | 495,00 |
| 06.12.2024 | 232,50 | 233,30 | 226,65 | 226,68 | -2,47% | 827,00 |
| 05.12.2024 | 231,95 | 235,23 | 228,83 | 232,43 | 0,69% | 1.036,00 |
| 04.12.2024 | 229,23 | 231,48 | 227,80 | 230,83 | 0,83% | 1.836,00 |
| 03.12.2024 | 225,15 | 229,75 | 223,15 | 228,93 | 2,01% | 214,00 |
| 02.12.2024 | 226,93 | 229,10 | 223,95 | 224,43 | -0,39% | 511,00 |
| 29.11.2024 | 224,20 | 226,60 | 224,20 | 225,30 | -0,07% | 137,00 |
| 28.11.2024 | 225,25 | 226,25 | 224,75 | 225,45 | 0,36% | 49,00 |
| 27.11.2024 | 223,75 | 225,50 | 221,98 | 224,65 | 0,44% | 170,00 |
| 26.11.2024 | 219,00 | 224,43 | 216,60 | 223,68 | 2,29% | 371,00 |
| 25.11.2024 | 219,77 | 221,35 | 215,90 | 218,68 | -0,58% | 567,00 |
| 22.11.2024 | 216,48 | 221,15 | 216,08 | 219,95 | 1,70% | 377,00 |
| 21.11.2024 | 215,40 | 218,10 | 215,40 | 216,27 | 0,01% | 133,00 |
| 20.11.2024 | 217,45 | 219,30 | 214,75 | 216,25 | -0,24% | 146,00 |
| 19.11.2024 | 214,93 | 218,13 | 212,93 | 216,77 | 0,90% | 159,00 |
| 18.11.2024 | 213,83 | 215,50 | 212,25 | 214,85 | 0,26% | 208,00 |
| 15.11.2024 | 210,88 | 214,95 | 209,00 | 214,30 | 1,08% | 416,00 |
| 14.11.2024 | 215,98 | 218,25 | 211,48 | 212,00 | -1,86% | 433,00 |
| 13.11.2024 | 212,58 | 216,23 | 211,18 | 216,02 | 1,38% | 977,00 |
| 12.11.2024 | 212,27 | 214,58 | 210,95 | 213,08 | 0,51% | 433,00 |
| 11.11.2024 | 210,05 | 214,25 | 210,05 | 212,00 | 0,76% | 355,00 |