248,300€
0,68%
Echtzeit-Aktienkurs CME Group
Bid:
Ask:
Aktienkurse zur CME Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 246,88 | 250,63 | 244,23 | 248,27 | 0,67% | 328,00 |
| 02.02.2026 | 240,85 | 248,38 | 240,70 | 246,63 | 1,29% | 526,00 |
| 30.01.2026 | 241,35 | 243,83 | 239,70 | 243,48 | 0,93% | 90,00 |
| 29.01.2026 | 239,02 | 244,77 | 238,50 | 241,23 | 0,83% | 207,00 |
| 28.01.2026 | 238,10 | 239,88 | 236,73 | 239,25 | 1,53% | 220,00 |
| 27.01.2026 | 239,68 | 240,65 | 234,77 | 235,65 | -1,94% | 137,00 |
| 26.01.2026 | 238,25 | 242,00 | 237,55 | 240,30 | 0,25% | 337,00 |
| 23.01.2026 | 238,80 | 241,70 | 237,98 | 239,70 | 0,01% | 171,00 |
| 22.01.2026 | 238,52 | 240,68 | 235,35 | 239,68 | 0,58% | 417,00 |
| 21.01.2026 | 239,23 | 239,88 | 236,23 | 238,30 | 0,05% | 171,00 |
| 20.01.2026 | 240,65 | 241,27 | 236,05 | 238,18 | -1,12% | 354,00 |
| 19.01.2026 | 242,75 | 246,00 | 238,43 | 240,88 | -0,09% | 936,00 |
| 16.01.2026 | 235,45 | 241,18 | 233,48 | 241,10 | 2,07% | 516,00 |
| 15.01.2026 | 236,60 | 238,35 | 234,85 | 236,20 | 0,27% | 347,00 |
| 14.01.2026 | 230,10 | 236,50 | 229,05 | 235,58 | 2,84% | 556,00 |
| 13.01.2026 | 227,10 | 230,23 | 225,80 | 229,08 | 0,79% | 822,00 |
| 12.01.2026 | 224,95 | 229,10 | 223,85 | 227,27 | 0,75% | 621,00 |
| 09.01.2026 | 228,95 | 229,83 | 225,40 | 225,58 | -1,56% | 607,00 |
| 08.01.2026 | 227,73 | 231,18 | 227,58 | 229,15 | 0,32% | 278,00 |
| 07.01.2026 | 229,93 | 231,80 | 226,27 | 228,43 | -0,87% | 1.254,00 |
| 06.01.2026 | 234,70 | 235,75 | 226,25 | 230,43 | -1,81% | 87,00 |
| 05.01.2026 | 231,33 | 234,77 | 229,68 | 234,68 | 1,77% | 72,00 |
| 02.01.2026 | 234,02 | 235,25 | 228,83 | 230,60 | -2,38% | 279,00 |
| 30.12.2025 | 236,20 | 236,25 | 236,10 | 236,23 | -0,11% | - |
| 29.12.2025 | 234,38 | 236,65 | 234,00 | 236,48 | 1,21% | 72,00 |
| 23.12.2025 | 231,70 | 233,83 | 231,08 | 233,65 | 0,52% | 238,00 |
| 22.12.2025 | 230,40 | 232,45 | 228,38 | 232,45 | 1,12% | 208,00 |
| 19.12.2025 | 227,02 | 230,73 | 226,20 | 229,88 | 0,97% | 110,00 |
| 18.12.2025 | 233,52 | 234,50 | 226,70 | 227,68 | -2,15% | 123,00 |
| 17.12.2025 | 233,25 | 235,40 | 231,75 | 232,68 | 0,17% | - |
| 16.12.2025 | 231,43 | 233,35 | 229,40 | 232,27 | 0,05% | 53,00 |
| 15.12.2025 | 233,83 | 234,88 | 231,83 | 232,15 | -0,19% | 91,00 |
| 12.12.2025 | 231,02 | 233,35 | 230,77 | 232,60 | 0,43% | 114,00 |
| 11.12.2025 | 226,13 | 231,95 | 225,88 | 231,60 | 1,90% | 186,00 |
| 10.12.2025 | 232,35 | 233,20 | 226,88 | 227,27 | -2,26% | 470,00 |
| 09.12.2025 | 232,40 | 234,95 | 232,02 | 232,52 | 0,14% | 173,00 |
| 08.12.2025 | 235,00 | 235,00 | 230,70 | 232,20 | -0,21% | 999,00 |
| 05.12.2025 | 234,85 | 235,90 | 232,13 | 232,70 | -0,67% | 181,00 |
| 04.12.2025 | 235,55 | 236,48 | 233,02 | 234,27 | -0,51% | 59,00 |
| 03.12.2025 | 238,75 | 239,90 | 235,02 | 235,48 | -1,43% | 295,00 |
| 02.12.2025 | 240,02 | 242,00 | 236,95 | 238,90 | -0,46% | 208,00 |
| 01.12.2025 | 242,35 | 243,80 | 239,70 | 240,00 | -1,65% | 1.177,00 |
| 28.11.2025 | 242,75 | 244,05 | 239,65 | 244,02 | 0,71% | 99,00 |
| 27.11.2025 | 242,00 | 243,45 | 241,15 | 242,30 | -0,13% | 58,00 |
| 26.11.2025 | 240,00 | 243,18 | 238,05 | 242,63 | 1,61% | 139,00 |
| 25.11.2025 | 239,18 | 240,95 | 237,40 | 238,77 | -0,20% | 75,00 |
| 24.11.2025 | 238,00 | 239,60 | 235,30 | 239,25 | 0,27% | 147,00 |
| 21.11.2025 | 238,95 | 240,88 | 237,43 | 238,60 | -0,16% | 112,00 |
| 20.11.2025 | 238,18 | 239,33 | 234,02 | 238,98 | 0,72% | 25,00 |
| 19.11.2025 | 240,93 | 242,43 | 233,58 | 237,27 | -1,86% | 440,00 |
| 18.11.2025 | 239,02 | 243,38 | 238,40 | 241,77 | 0,48% | 994,00 |
| 17.11.2025 | 246,63 | 247,10 | 240,20 | 240,63 | -1,99% | 223,00 |
| 14.11.2025 | 243,20 | 245,55 | 242,00 | 245,50 | 0,71% | 156,00 |
| 13.11.2025 | 241,88 | 247,18 | 239,83 | 243,77 | 1,04% | 73,00 |
| 12.11.2025 | 241,10 | 242,77 | 239,73 | 241,27 | 0,00% | 368,00 |
| 11.11.2025 | 239,83 | 241,80 | 238,30 | 241,27 | 0,63% | 168,00 |
| 10.11.2025 | 239,83 | 241,25 | 234,43 | 239,77 | 0,13% | 490,00 |
| 07.11.2025 | 235,33 | 241,10 | 233,00 | 239,48 | 1,89% | 150,00 |
| 06.11.2025 | 232,70 | 235,73 | 231,25 | 235,02 | 0,34% | 54,00 |
| 05.11.2025 | 233,08 | 236,15 | 231,50 | 234,23 | 0,81% | 156,00 |
| 04.11.2025 | 226,83 | 233,02 | 226,65 | 232,35 | 1,31% | 78,00 |
| 03.11.2025 | 230,27 | 232,60 | 227,27 | 229,35 | -0,83% | 405,00 |
| 31.10.2025 | 227,27 | 232,00 | 227,08 | 231,27 | 1,49% | 249,00 |
| 30.10.2025 | 224,98 | 229,00 | 224,73 | 227,88 | 0,55% | 396,00 |
| 29.10.2025 | 229,63 | 230,40 | 221,52 | 226,63 | -1,26% | 196,00 |
| 28.10.2025 | 231,83 | 235,33 | 228,33 | 229,52 | -1,34% | 1.245,00 |
| 27.10.2025 | 233,27 | 233,65 | 228,95 | 232,65 | 0,33% | 297,00 |
| 24.10.2025 | 232,35 | 232,55 | 230,25 | 231,88 | -0,06% | 5,00 |
| 23.10.2025 | 231,23 | 234,38 | 230,05 | 232,02 | 0,44% | 118,00 |
| 22.10.2025 | 231,73 | 235,20 | 226,90 | 231,00 | -0,11% | 320,00 |
| 21.10.2025 | 229,65 | 232,27 | 229,25 | 231,25 | 0,58% | 68,00 |
| 20.10.2025 | 230,33 | 231,50 | 227,30 | 229,93 | 0,32% | 84,00 |
| 17.10.2025 | 223,45 | 229,25 | 221,35 | 229,20 | 1,63% | 348,00 |
| 16.10.2025 | 230,13 | 232,20 | 225,25 | 225,52 | -2,04% | 332,00 |
| 15.10.2025 | 230,73 | 232,83 | 227,95 | 230,23 | -0,83% | 164,00 |
| 14.10.2025 | 232,40 | 237,05 | 231,08 | 232,15 | -1,03% | 126,00 |
| 13.10.2025 | 236,52 | 238,10 | 230,50 | 234,58 | 0,34% | 676,00 |
| 10.10.2025 | 232,55 | 235,95 | 229,95 | 233,77 | 0,82% | 221,00 |
| 09.10.2025 | 227,63 | 232,05 | 226,90 | 231,88 | 1,76% | 129,00 |
| 08.10.2025 | 227,05 | 229,83 | 222,13 | 227,88 | 0,71% | 105,00 |
| 07.10.2025 | 223,93 | 226,98 | 223,85 | 226,27 | 1,51% | 141,00 |
| 06.10.2025 | 226,63 | 228,95 | 220,63 | 222,90 | -1,10% | 331,00 |
| 03.10.2025 | 227,02 | 228,05 | 225,25 | 225,38 | -0,47% | 42,00 |
| 02.10.2025 | 226,93 | 227,95 | 223,65 | 226,45 | -0,07% | 76,00 |
| 01.10.2025 | 228,73 | 230,55 | 224,88 | 226,60 | -1,65% | 97,00 |
| 30.09.2025 | 231,90 | 233,52 | 230,35 | 230,40 | -0,75% | 260,00 |
| 29.09.2025 | 231,05 | 232,25 | 229,48 | 232,15 | 0,30% | 167,00 |
| 26.09.2025 | 230,18 | 231,95 | 229,00 | 231,45 | 0,41% | 100,00 |
| 25.09.2025 | 226,35 | 232,02 | 224,85 | 230,50 | 2,29% | 923,00 |
| 24.09.2025 | 223,45 | 225,58 | 221,30 | 225,35 | 1,70% | 128,00 |
| 23.09.2025 | 221,33 | 222,90 | 219,90 | 221,58 | 0,26% | 150,00 |
| 22.09.2025 | 223,38 | 224,45 | 219,90 | 221,00 | -0,70% | 209,00 |
| 19.09.2025 | 222,45 | 224,18 | 220,10 | 222,55 | 0,55% | 200,00 |
| 18.09.2025 | 223,35 | 224,50 | 220,02 | 221,33 | -0,08% | 561,00 |
| 17.09.2025 | 220,20 | 222,10 | 218,65 | 221,50 | 1,12% | 333,00 |
| 16.09.2025 | 220,00 | 221,52 | 218,45 | 219,05 | -0,41% | 127,00 |
| 15.09.2025 | 223,63 | 224,70 | 219,52 | 219,95 | -1,71% | 178,00 |
| 12.09.2025 | 224,95 | 224,95 | 221,20 | 223,77 | 0,42% | 364,00 |
| 11.09.2025 | 223,45 | 223,75 | 221,43 | 222,85 | 0,26% | 207,00 |
| 10.09.2025 | 224,95 | 224,95 | 221,13 | 222,27 | -0,55% | 621,00 |