218,175€
0,88%
Echtzeit-Aktienkurs CME GROUP INC.
Bid:
Ask:
Aktienkurse zur CME GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 216,48 | 219,00 | 216,08 | 218,20 | 0,89% | 160,00 |
| 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 |
| 28.08.2024 | 190,44 | 194,10 | 190,26 | 193,48 | 1,81% | 180,00 |
| 27.08.2024 | 186,61 | 190,25 | 185,98 | 190,04 | 1,89% | 187,00 |
| 26.08.2024 | 185,41 | 186,94 | 185,06 | 186,51 | 0,81% | 107,00 |
| 23.08.2024 | 188,76 | 190,50 | 184,76 | 185,01 | -1,81% | 462,00 |
| 22.08.2024 | 187,91 | 188,88 | 187,21 | 188,42 | 0,41% | 25,00 |
| 21.08.2024 | 187,18 | 189,84 | 186,65 | 187,65 | 0,03% | 437,00 |
| 20.08.2024 | 188,58 | 189,54 | 187,43 | 187,59 | -0,40% | 78,00 |
| 19.08.2024 | 188,63 | 190,06 | 187,96 | 188,35 | -0,12% | 440,00 |
| 16.08.2024 | 187,24 | 189,60 | 185,52 | 188,57 | 0,86% | 223,00 |
| 15.08.2024 | 189,22 | 191,48 | 186,50 | 186,96 | -0,95% | 256,00 |
| 14.08.2024 | 189,00 | 189,56 | 187,24 | 188,75 | -0,02% | 54,00 |
| 13.08.2024 | 189,22 | 190,32 | 187,63 | 188,79 | -0,04% | 145,00 |
| 12.08.2024 | 189,30 | 190,36 | 187,89 | 188,86 | -0,26% | 63,00 |
| 09.08.2024 | 187,93 | 189,84 | 186,58 | 189,35 | 0,78% | 83,00 |
| 08.08.2024 | 187,22 | 190,30 | 185,57 | 187,88 | 0,10% | 190,00 |
| 07.08.2024 | 186,71 | 189,30 | 183,65 | 187,70 | 1,27% | 303,00 |
| 06.08.2024 | 181,91 | 186,76 | 180,36 | 185,35 | 3,00% | 370,00 |
| 05.08.2024 | 181,04 | 184,10 | 177,68 | 179,96 | -1,66% | 481,00 |
| 02.08.2024 | 179,38 | 184,77 | 179,08 | 182,99 | 0,58% | 333,00 |
| 01.08.2024 | 179,42 | 183,36 | 178,80 | 181,93 | 1,57% | 288,00 |
| 31.07.2024 | 182,23 | 183,82 | 178,56 | 179,11 | -1,79% | 417,00 |
| 30.07.2024 | 183,88 | 185,24 | 180,67 | 182,38 | -0,76% | 271,00 |
| 29.07.2024 | 186,08 | 187,48 | 183,62 | 183,78 | -0,46% | 426,00 |
| 26.07.2024 | 184,18 | 185,48 | 183,05 | 184,63 | 0,46% | 263,00 |
| 25.07.2024 | 182,27 | 184,98 | 181,45 | 183,79 | 1,01% | 135,00 |
| 24.07.2024 | 181,57 | 184,24 | 179,50 | 181,96 | 0,07% | 149,00 |
| 23.07.2024 | 182,68 | 185,24 | 181,56 | 181,83 | -0,95% | 182,00 |
| 22.07.2024 | 183,67 | 184,56 | 182,55 | 183,58 | 0,04% | 258,00 |
| 19.07.2024 | 184,68 | 185,20 | 182,94 | 183,50 | -0,31% | 465,00 |
| 18.07.2024 | 184,53 | 185,88 | 183,47 | 184,07 | -0,05% | 30,00 |
| 17.07.2024 | 180,93 | 184,24 | 180,47 | 184,17 | 1,73% | 319,00 |
| 16.07.2024 | 181,11 | 183,42 | 180,18 | 181,03 | 0,21% | 662,00 |
| 15.07.2024 | 177,18 | 180,92 | 177,18 | 180,65 | 1,78% | 538,00 |
| 12.07.2024 | 180,45 | 181,06 | 177,49 | 177,49 | -1,48% | 347,00 |
| 11.07.2024 | 178,83 | 182,40 | 176,89 | 180,15 | 0,65% | 113,00 |
| 10.07.2024 | 179,78 | 180,56 | 178,90 | 178,98 | -0,52% | 297,00 |
| 09.07.2024 | 180,50 | 181,21 | 179,32 | 179,91 | -0,06% | 99,00 |
| 08.07.2024 | 181,00 | 182,30 | 179,97 | 180,01 | -0,66% | 129,00 |