194,920€
-0,63%
Echtzeit-Aktienkurs CME Group
Bid:
Ask:
Aktienkurse zur CME Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 180,23 | 183,22 | 180,22 | 181,20 | 0,27% | 579,00 |
| 04.07.2024 | 180,97 | 181,48 | 180,69 | 180,71 | -0,15% | 20,00 |
| 03.07.2024 | 183,36 | 184,04 | 180,20 | 180,98 | -1,22% | 141,00 |
| 02.07.2024 | 182,09 | 184,76 | 181,04 | 183,21 | 0,71% | 222,00 |
| 01.07.2024 | 183,50 | 184,20 | 181,50 | 181,91 | -0,91% | 1.213,00 |
| 28.06.2024 | 182,71 | 183,93 | 182,00 | 183,58 | 0,51% | 258,00 |
| 27.06.2024 | 182,31 | 183,16 | 181,61 | 182,65 | -0,10% | 211,00 |
| 26.06.2024 | 181,33 | 183,42 | 179,84 | 182,84 | 0,96% | 245,00 |
| 25.06.2024 | 181,94 | 183,14 | 180,95 | 181,10 | -0,31% | 93,00 |
| 24.06.2024 | 181,67 | 183,93 | 180,98 | 181,66 | -0,33% | 302,00 |
| 21.06.2024 | 183,25 | 185,74 | 181,39 | 182,27 | -1,58% | 340,00 |
| 20.06.2024 | 182,94 | 185,75 | 181,88 | 185,19 | 1,45% | 216,00 |
| 19.06.2024 | 182,89 | 184,00 | 181,88 | 182,55 | -0,31% | 251,00 |
| 18.06.2024 | 183,59 | 185,24 | 181,28 | 183,11 | -0,05% | 717,00 |
| 17.06.2024 | 184,16 | 185,00 | 182,46 | 183,21 | -0,48% | 468,00 |
| 14.06.2024 | 182,25 | 184,24 | 180,80 | 184,09 | 1,08% | 96,00 |
| 13.06.2024 | 181,22 | 183,33 | 179,50 | 182,13 | 0,48% | 744,00 |
| 12.06.2024 | 185,15 | 187,02 | 180,61 | 181,26 | -2,06% | 588,00 |
| 11.06.2024 | 184,12 | 186,53 | 183,44 | 185,08 | 0,29% | 103,00 |
| 10.06.2024 | 185,42 | 185,93 | 183,71 | 184,55 | -0,05% | 196,00 |
| 07.06.2024 | 182,91 | 186,76 | 182,66 | 184,65 | -0,23% | 671,00 |
| 06.06.2024 | 184,65 | 186,33 | 184,12 | 185,08 | 0,43% | 694,00 |
| 05.06.2024 | 187,81 | 189,10 | 184,23 | 184,28 | -1,60% | 487,00 |
| 04.06.2024 | 184,93 | 188,06 | 184,06 | 187,27 | 1,17% | - |
| 03.06.2024 | 186,94 | 188,21 | 184,02 | 185,10 | -1,03% | 564,00 |
| 31.05.2024 | 189,54 | 191,42 | 186,57 | 187,03 | -1,17% | 504,00 |
| 30.05.2024 | 189,80 | 191,77 | 188,22 | 189,25 | -0,70% | 223,00 |
| 29.05.2024 | 191,45 | 192,70 | 190,58 | 190,58 | -0,73% | 155,00 |
| 28.05.2024 | 197,82 | 198,74 | 190,85 | 191,98 | -3,15% | 382,00 |
| 27.05.2024 | 198,09 | 198,76 | 197,00 | 198,23 | 0,08% | 74,00 |
| 24.05.2024 | 196,31 | 198,08 | 195,40 | 198,08 | 0,98% | 69,00 |
| 23.05.2024 | 195,55 | 196,82 | 193,79 | 196,15 | 0,39% | 103,00 |
| 22.05.2024 | 193,83 | 195,82 | 192,25 | 195,38 | 0,85% | 403,00 |
| 21.05.2024 | 194,09 | 196,22 | 193,59 | 193,73 | -0,40% | 202,00 |
| 20.05.2024 | 196,04 | 196,94 | 194,35 | 194,51 | -0,73% | 107,00 |
| 17.05.2024 | 195,86 | 198,21 | 194,96 | 195,95 | 0,05% | 1.404,00 |
| 16.05.2024 | 191,49 | 196,26 | 190,12 | 195,85 | 2,35% | 353,00 |
| 15.05.2024 | 194,86 | 195,64 | 191,22 | 191,36 | -1,79% | 152,00 |
| 14.05.2024 | 194,68 | 195,86 | 191,41 | 194,84 | 0,18% | 218,00 |
| 13.05.2024 | 194,36 | 195,95 | 193,11 | 194,49 | 0,40% | 134,00 |
| 10.05.2024 | 198,93 | 200,25 | 193,17 | 193,71 | -2,21% | 134,00 |
| 09.05.2024 | 197,02 | 198,17 | 195,90 | 198,08 | 0,53% | 145,00 |
| 08.05.2024 | 194,07 | 197,08 | 192,34 | 197,04 | 1,68% | 100,00 |
| 07.05.2024 | 192,99 | 194,42 | 189,60 | 193,78 | 0,37% | 223,00 |
| 06.05.2024 | 193,56 | 194,88 | 191,04 | 193,06 | 0,04% | 280,00 |
| 03.05.2024 | 194,45 | 194,58 | 188,13 | 192,99 | -0,17% | 538,00 |
| 02.05.2024 | 194,08 | 195,95 | 192,85 | 193,31 | -1,62% | 102,00 |