222,100€
-0,35%
Echtzeit-Aktienkurs CME GROUP INC.
Bid:
Ask:
Aktienkurse zur CME GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 222,35 | 223,95 | 221,55 | 221,80 | -0,48% | 303,00 |
| 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 |
| 08.11.2024 | 206,05 | 212,52 | 204,83 | 210,40 | 2,41% | 248,00 |
| 07.11.2024 | 206,20 | 206,95 | 203,90 | 205,45 | -0,19% | 106,00 |
| 06.11.2024 | 213,52 | 216,85 | 200,10 | 205,85 | -0,17% | 410,00 |
| 05.11.2024 | 205,30 | 206,35 | 204,35 | 206,20 | 0,54% | 101,00 |
| 04.11.2024 | 205,52 | 208,00 | 203,15 | 205,10 | -0,67% | 1.961,00 |
| 01.11.2024 | 207,25 | 210,80 | 205,50 | 206,48 | -0,04% | 399,00 |
| 31.10.2024 | 209,38 | 209,80 | 206,55 | 206,55 | -1,31% | 145,00 |
| 30.10.2024 | 209,90 | 211,98 | 208,33 | 209,30 | -0,33% | 161,00 |
| 29.10.2024 | 211,25 | 212,60 | 209,95 | 210,00 | -0,62% | 112,00 |
| 28.10.2024 | 211,00 | 211,52 | 208,88 | 211,30 | 0,82% | 208,00 |
| 25.10.2024 | 212,15 | 213,10 | 208,73 | 209,58 | -1,24% | 239,00 |
| 24.10.2024 | 210,90 | 213,25 | 208,50 | 212,20 | 0,78% | 118,00 |
| 23.10.2024 | 209,05 | 213,55 | 204,18 | 210,55 | 0,53% | 341,00 |
| 22.10.2024 | 208,70 | 210,13 | 208,70 | 209,45 | -0,25% | 156,00 |
| 21.10.2024 | 210,73 | 211,50 | 208,52 | 209,98 | -0,01% | 198,00 |
| 18.10.2024 | 209,52 | 210,93 | 208,25 | 210,00 | 0,05% | 204,00 |
| 17.10.2024 | 209,10 | 212,33 | 208,77 | 209,90 | 0,32% | 196,00 |
| 16.10.2024 | 206,30 | 209,33 | 205,55 | 209,23 | 1,39% | 136,00 |
| 15.10.2024 | 206,05 | 207,23 | 204,27 | 206,35 | 0,44% | 261,00 |
| 14.10.2024 | 204,25 | 205,70 | 202,15 | 205,45 | 1,32% | 506,00 |
| 11.10.2024 | 202,27 | 202,95 | 200,50 | 202,77 | 0,17% | 443,00 |
| 10.10.2024 | 202,27 | 203,13 | 201,68 | 202,43 | -0,04% | 55,00 |
| 09.10.2024 | 201,77 | 203,68 | 201,70 | 202,50 | 0,30% | 374,00 |
| 08.10.2024 | 197,50 | 203,77 | 194,68 | 201,90 | -0,06% | 136,00 |
| 07.10.2024 | 204,35 | 206,30 | 201,75 | 202,02 | -1,28% | 474,00 |
| 04.10.2024 | 203,52 | 206,05 | 202,65 | 204,65 | 0,59% | 200,00 |
| 03.10.2024 | 202,38 | 205,68 | 201,10 | 203,45 | 0,54% | 157,00 |
| 02.10.2024 | 203,08 | 204,60 | 200,16 | 202,35 | -0,53% | 209,00 |
| 01.10.2024 | 197,92 | 203,52 | 197,22 | 203,43 | 2,61% | 450,00 |
| 30.09.2024 | 195,44 | 198,33 | 194,58 | 198,26 | 1,33% | 194,00 |
| 27.09.2024 | 195,88 | 196,90 | 194,98 | 195,65 | -0,03% | 109,00 |
| 26.09.2024 | 195,78 | 196,39 | 193,95 | 195,70 | 0,16% | 155,00 |
| 25.09.2024 | 194,25 | 195,92 | 193,45 | 195,39 | 0,17% | 30,00 |
| 24.09.2024 | 194,12 | 195,12 | 192,14 | 195,06 | 0,50% | 84,00 |
| 23.09.2024 | 190,04 | 194,23 | 190,04 | 194,08 | 1,70% | 191,00 |
| 20.09.2024 | 192,25 | 193,14 | 190,41 | 190,83 | -0,81% | 26,00 |
| 19.09.2024 | 195,57 | 196,23 | 192,25 | 192,38 | -1,23% | 432,00 |
| 18.09.2024 | 196,43 | 197,02 | 192,42 | 194,78 | -0,70% | 113,00 |
| 17.09.2024 | 196,29 | 197,40 | 194,90 | 196,16 | -0,06% | 216,00 |
| 16.09.2024 | 194,92 | 198,20 | 194,32 | 196,27 | 0,15% | 815,00 |
| 13.09.2024 | 196,00 | 197,92 | 194,31 | 195,97 | -0,12% | 228,00 |
| 12.09.2024 | 198,85 | 200,45 | 195,21 | 196,21 | -1,17% | 281,00 |
| 11.09.2024 | 196,93 | 198,53 | 195,25 | 198,53 | 0,22% | 152,00 |
| 10.09.2024 | 197,63 | 199,22 | 196,94 | 198,10 | 0,04% | 68,00 |
| 09.09.2024 | 198,56 | 201,08 | 197,25 | 198,02 | -0,42% | 267,00 |
| 06.09.2024 | 197,43 | 199,21 | 196,21 | 198,86 | 0,72% | 322,00 |
| 05.09.2024 | 194,86 | 198,06 | 194,32 | 197,44 | 1,32% | 233,00 |
| 04.09.2024 | 191,57 | 195,01 | 191,04 | 194,86 | 1,25% | 264,00 |
| 03.09.2024 | 194,86 | 195,62 | 187,82 | 192,46 | -1,29% | 325,00 |
| 02.09.2024 | 195,20 | 195,70 | 194,10 | 194,97 | -0,10% | 180,00 |
| 30.08.2024 | 193,47 | 195,28 | 192,82 | 195,16 | 0,98% | 143,00 |
| 29.08.2024 | 193,70 | 195,62 | 192,68 | 193,26 | -0,11% | 167,00 |