214,150€
-0,51%
Echtzeit-Aktienkurs CME GROUP INC.
Bid:
Ask:
Aktienkurse zur CME GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 213,80 | 216,75 | 211,45 | 214,95 | 0,63% | 307,00 |
| 15.07.2026 | 213,50 | 216,13 | 211,60 | 213,60 | 0,28% | 730,00 |
| 14.07.2026 | 215,30 | 216,50 | 211,93 | 213,00 | -1,11% | 148,00 |
| 13.07.2026 | 212,00 | 215,48 | 210,20 | 215,40 | 2,28% | 300,00 |
| 10.07.2026 | 209,23 | 211,68 | 207,33 | 210,60 | 0,48% | 125,00 |
| 09.07.2026 | 213,45 | 215,85 | 205,13 | 209,60 | -2,14% | 597,00 |
| 08.07.2026 | 209,60 | 216,75 | 208,83 | 214,18 | 1,46% | 577,00 |
| 07.07.2026 | 204,80 | 212,98 | 204,65 | 211,10 | 2,53% | 665,00 |
| 06.07.2026 | 208,70 | 209,65 | 202,73 | 205,90 | -0,83% | 739,00 |
| 03.07.2026 | 207,45 | 213,00 | 205,30 | 207,63 | 0,37% | 1.388,00 |
| 02.07.2026 | 202,93 | 207,70 | 202,02 | 206,85 | 1,92% | 893,00 |
| 01.07.2026 | 193,40 | 202,95 | 192,38 | 202,95 | 5,07% | 841,00 |
| 30.06.2026 | 192,33 | 197,09 | 191,89 | 193,16 | 0,54% | 1.196,00 |
| 29.06.2026 | 196,08 | 197,36 | 191,06 | 192,12 | -1,54% | 1.124,00 |
| 26.06.2026 | 199,00 | 199,78 | 194,10 | 195,12 | -1,97% | 1.094,00 |
| 25.06.2026 | 204,48 | 205,75 | 198,19 | 199,04 | -2,94% | 1.021,00 |
| 24.06.2026 | 213,83 | 216,50 | 204,83 | 205,08 | -3,73% | 761,00 |
| 23.06.2026 | 214,05 | 218,88 | 212,70 | 213,02 | -0,70% | 530,00 |
| 22.06.2026 | 215,18 | 217,35 | 214,18 | 214,52 | -0,41% | 1.662,00 |
| 19.06.2026 | 214,83 | 219,50 | 214,75 | 215,40 | 0,06% | 1.019,00 |
| 18.06.2026 | 220,88 | 224,52 | 214,85 | 215,27 | -1,37% | 3.526,00 |
| 17.06.2026 | 225,75 | 227,00 | 212,40 | 218,27 | -2,66% | 1.182,00 |
| 16.06.2026 | 229,38 | 231,23 | 219,58 | 224,25 | -2,33% | 374,00 |
| 15.06.2026 | 232,05 | 233,27 | 227,90 | 229,60 | -0,71% | 234,00 |
| 12.06.2026 | 226,73 | 231,48 | 226,00 | 231,25 | 0,81% | 152,00 |
| 11.06.2026 | 229,27 | 232,50 | 227,98 | 229,40 | 0,93% | 410,00 |
| 10.06.2026 | 221,05 | 227,43 | 220,80 | 227,27 | 2,70% | 445,00 |
| 09.06.2026 | 217,90 | 221,85 | 216,13 | 221,30 | 1,54% | 517,00 |
| 08.06.2026 | 223,35 | 225,63 | 216,52 | 217,95 | -2,35% | 1.048,00 |
| 05.06.2026 | 220,88 | 224,63 | 216,80 | 223,20 | 1,20% | 662,00 |
| 04.06.2026 | 216,73 | 223,00 | 216,70 | 220,55 | 1,16% | 1.057,00 |
| 03.06.2026 | 217,00 | 221,70 | 215,00 | 218,02 | 1,51% | 1.339,00 |
| 02.06.2026 | 222,10 | 223,58 | 210,30 | 214,77 | -3,03% | 2.193,00 |
| 01.06.2026 | 235,50 | 236,55 | 221,20 | 221,48 | -5,61% | 860,00 |
| 29.05.2026 | 238,50 | 241,00 | 233,90 | 234,65 | -1,90% | 841,00 |
| 28.05.2026 | 240,35 | 242,60 | 238,73 | 239,20 | -0,39% | 101,00 |
| 27.05.2026 | 242,77 | 244,50 | 237,90 | 240,13 | -1,29% | 1.456,00 |
| 26.05.2026 | 251,25 | 251,70 | 241,48 | 243,27 | -3,65% | 489,00 |
| 25.05.2026 | 254,02 | 256,00 | 251,50 | 252,50 | 0,44% | 503,00 |
| 22.05.2026 | 249,73 | 252,80 | 248,85 | 251,40 | 0,78% | 1.364,00 |
| 21.05.2026 | 249,58 | 254,38 | 248,85 | 249,45 | -0,50% | 149,00 |
| 20.05.2026 | 260,67 | 263,05 | 250,65 | 250,70 | -3,96% | 589,00 |
| 19.05.2026 | 261,38 | 265,58 | 260,70 | 261,05 | -0,31% | 328,00 |
| 18.05.2026 | 255,43 | 262,50 | 254,98 | 261,85 | 2,03% | 1.001,00 |
| 15.05.2026 | 254,05 | 261,98 | 253,90 | 256,65 | 0,65% | 1.066,00 |
| 14.05.2026 | 254,38 | 256,00 | 252,00 | 255,00 | 1,07% | 538,00 |
| 13.05.2026 | 243,85 | 254,23 | 242,25 | 252,30 | 3,19% | 218,00 |
| 12.05.2026 | 239,90 | 244,95 | 239,70 | 244,50 | 1,79% | 112,00 |
| 11.05.2026 | 239,55 | 240,75 | 238,27 | 240,20 | 0,27% | 315,00 |
| 08.05.2026 | 244,98 | 246,40 | 238,48 | 239,55 | -1,55% | 130,00 |
| 07.05.2026 | 245,70 | 247,45 | 242,60 | 243,33 | -0,59% | 152,00 |
| 06.05.2026 | 245,35 | 245,63 | 240,85 | 244,77 | -0,29% | 1.965,00 |
| 05.05.2026 | 249,00 | 250,30 | 244,35 | 245,48 | -0,96% | 130,00 |
| 04.05.2026 | 247,08 | 249,58 | 244,30 | 247,85 | 1,26% | 335,00 |
| 30.04.2026 | 245,52 | 246,95 | 243,18 | 244,77 | -0,49% | 304,00 |
| 29.04.2026 | 243,75 | 246,45 | 241,20 | 245,98 | 1,29% | 302,00 |
| 28.04.2026 | 240,43 | 245,70 | 239,40 | 242,85 | 0,74% | 270,00 |
| 27.04.2026 | 242,98 | 244,20 | 240,63 | 241,08 | -1,16% | 440,00 |
| 24.04.2026 | 244,83 | 245,50 | 239,20 | 243,90 | -0,39% | 475,00 |
| 23.04.2026 | 242,75 | 245,60 | 239,60 | 244,85 | 0,74% | 366,00 |
| 22.04.2026 | 243,27 | 244,80 | 234,63 | 243,05 | 0,58% | 655,00 |
| 21.04.2026 | 244,38 | 248,15 | 241,30 | 241,65 | -1,18% | 482,00 |
| 20.04.2026 | 246,00 | 247,20 | 243,33 | 244,52 | 0,28% | 144,00 |
| 17.04.2026 | 251,63 | 253,10 | 241,00 | 243,85 | -3,04% | 534,00 |
| 16.04.2026 | 252,05 | 254,50 | 250,93 | 251,50 | -0,08% | 353,00 |
| 15.04.2026 | 252,10 | 253,25 | 250,00 | 251,70 | 0,01% | 65,00 |
| 14.04.2026 | 255,45 | 256,65 | 250,75 | 251,68 | -1,37% | 224,00 |
| 13.04.2026 | 252,40 | 256,17 | 251,55 | 255,18 | 1,63% | 144,00 |
| 10.04.2026 | 255,73 | 257,75 | 250,73 | 251,08 | -1,77% | 36,00 |
| 09.04.2026 | 259,23 | 261,50 | 255,55 | 255,60 | -1,38% | 236,00 |
| 08.04.2026 | 267,00 | 267,00 | 255,40 | 259,17 | -3,31% | 90,00 |
| 07.04.2026 | 267,63 | 270,10 | 266,20 | 268,05 | 1,51% | 328,00 |
| 02.04.2026 | 256,70 | 265,20 | 255,45 | 264,05 | 3,24% | 76,00 |
| 01.04.2026 | 256,05 | 257,80 | 252,95 | 255,77 | 0,12% | 122,00 |
| 31.03.2026 | 261,67 | 262,42 | 253,55 | 255,48 | -1,38% | 42,00 |
| 30.03.2026 | 255,00 | 260,30 | 252,50 | 259,05 | 1,16% | 504,00 |
| 27.03.2026 | 258,92 | 260,85 | 255,85 | 256,08 | -0,93% | 65,00 |
| 26.03.2026 | 253,27 | 260,88 | 250,55 | 258,48 | 1,68% | 213,00 |
| 25.03.2026 | 262,33 | 263,50 | 253,10 | 254,20 | -2,99% | 996,00 |
| 24.03.2026 | 264,33 | 266,45 | 261,05 | 262,02 | -0,80% | 247,00 |
| 23.03.2026 | 265,48 | 272,95 | 262,52 | 264,13 | -0,72% | 496,00 |
| 20.03.2026 | 268,08 | 271,30 | 263,45 | 266,05 | -0,65% | 230,00 |
| 19.03.2026 | 270,00 | 272,58 | 265,00 | 267,80 | -0,76% | 184,00 |
| 18.03.2026 | 272,92 | 275,25 | 268,95 | 269,85 | -0,60% | 211,00 |
| 17.03.2026 | 274,17 | 277,05 | 270,77 | 271,48 | -0,56% | 740,00 |
| 16.03.2026 | 275,38 | 276,80 | 268,90 | 273,00 | -0,12% | 276,00 |
| 13.03.2026 | 272,10 | 276,40 | 270,35 | 273,33 | 1,11% | 457,00 |
| 12.03.2026 | 261,63 | 271,25 | 258,15 | 270,33 | 3,04% | 491,00 |
| 11.03.2026 | 263,77 | 266,00 | 260,95 | 262,35 | -0,80% | 162,00 |
| 10.03.2026 | 268,38 | 269,70 | 258,75 | 264,48 | -4,12% | 443,00 |
| 09.03.2026 | 274,00 | 277,35 | 269,55 | 275,85 | 0,98% | 257,00 |
| 06.03.2026 | 273,27 | 276,42 | 270,15 | 273,17 | 0,24% | 222,00 |
| 05.03.2026 | 275,48 | 277,25 | 271,98 | 272,52 | -0,81% | 155,00 |
| 04.03.2026 | 281,33 | 285,42 | 273,52 | 274,75 | -2,07% | 854,00 |
| 03.03.2026 | 277,33 | 284,15 | 275,50 | 280,55 | 0,38% | 1.513,00 |
| 02.03.2026 | 268,73 | 279,90 | 267,30 | 279,48 | 3,82% | 238,00 |
| 27.02.2026 | 267,20 | 273,77 | 266,02 | 269,20 | 0,35% | 177,00 |
| 26.02.2026 | 260,40 | 268,50 | 260,40 | 268,25 | 3,02% | 297,00 |
| 25.02.2026 | 271,13 | 273,45 | 259,55 | 260,38 | -3,67% | 1.655,00 |
| 24.02.2026 | 267,17 | 270,75 | 265,55 | 270,30 | 1,63% | 481,00 |