250,500€
1,60%
Echtzeit-Aktienkurs CME Group
Bid:
Ask:
Aktienkurse zur CME Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 246,68 | 251,50 | 244,75 | 250,55 | 1,36% | 113,00 |
| 08.10.2026 | 241,10 | 248,33 | 239,45 | 247,20 | 2,38% | 378,00 |
| 07.10.2026 | 240,60 | 243,60 | 239,58 | 241,45 | 0,63% | 141,00 |
| 06.10.2026 | 240,90 | 242,00 | 237,43 | 239,95 | -0,16% | 59,00 |
| 05.10.2026 | 234,95 | 240,77 | 232,98 | 240,33 | 2,81% | 230,00 |
| 02.10.2026 | 236,30 | 237,80 | 231,20 | 233,75 | -0,79% | 186,00 |
| 01.10.2026 | 232,02 | 238,48 | 228,00 | 235,60 | 1,64% | 419,00 |
| 30.09.2026 | 232,35 | 233,60 | 229,60 | 231,80 | -0,17% | 178,00 |
| 29.09.2026 | 231,20 | 234,73 | 230,15 | 232,20 | 0,32% | 272,00 |
| 28.09.2026 | 231,58 | 236,05 | 230,95 | 231,45 | -0,01% | 161,00 |
| 25.09.2026 | 236,68 | 237,85 | 227,55 | 231,48 | -1,99% | 317,00 |
| 24.09.2026 | 236,98 | 240,40 | 235,73 | 236,18 | -1,08% | 272,00 |
| 23.09.2026 | 233,90 | 240,55 | 232,75 | 238,75 | 1,70% | 74,00 |
| 22.09.2026 | 240,18 | 241,38 | 234,02 | 234,75 | -2,34% | 21,00 |
| 21.09.2026 | 242,25 | 242,70 | 238,88 | 240,38 | -0,17% | 466,00 |
| 18.09.2026 | 236,83 | 240,83 | 234,30 | 240,77 | 1,44% | 92,00 |
| 17.09.2026 | 237,08 | 238,45 | 234,83 | 237,35 | -0,08% | 406,00 |
| 16.09.2026 | 238,98 | 239,43 | 234,60 | 237,55 | -0,43% | 132,00 |
| 15.09.2026 | 242,60 | 244,15 | 237,30 | 238,58 | -1,74% | 330,00 |
| 14.09.2026 | 240,50 | 243,50 | 238,00 | 242,80 | 2,22% | 463,00 |
| 11.09.2026 | 236,88 | 237,98 | 234,05 | 237,52 | 0,42% | 27,00 |
| 10.09.2026 | 236,63 | 239,13 | 234,75 | 236,52 | 0,28% | 63,00 |
| 09.09.2026 | 238,75 | 238,77 | 235,52 | 235,88 | -1,83% | 220,00 |
| 08.09.2026 | 243,88 | 245,10 | 238,75 | 240,27 | -1,45% | 305,00 |
| 07.09.2026 | 242,77 | 244,95 | 242,38 | 243,80 | 0,61% | 376,00 |
| 04.09.2026 | 242,68 | 244,95 | 240,68 | 242,33 | 0,02% | 394,00 |
| 03.09.2026 | 239,58 | 243,50 | 236,00 | 242,27 | 0,70% | 749,00 |
| 02.09.2026 | 247,10 | 248,75 | 238,02 | 240,60 | -2,79% | 395,00 |
| 01.09.2026 | 246,23 | 249,13 | 244,08 | 247,50 | 0,41% | 231,00 |
| 31.08.2026 | 244,85 | 247,52 | 243,60 | 246,50 | -0,05% | 250,00 |
| 28.08.2026 | 240,85 | 247,10 | 239,95 | 246,63 | 2,42% | 395,00 |
| 27.08.2026 | 241,58 | 243,10 | 238,95 | 240,80 | -0,18% | 2.672,00 |
| 26.08.2026 | 237,55 | 241,80 | 237,00 | 241,23 | 1,23% | 522,00 |
| 25.08.2026 | 239,50 | 241,00 | 234,60 | 238,30 | -0,19% | 182,00 |
| 24.08.2026 | 235,10 | 239,65 | 234,90 | 238,75 | 1,47% | 567,00 |
| 21.08.2026 | 231,75 | 235,80 | 230,95 | 235,30 | 1,46% | 373,00 |
| 20.08.2026 | 228,75 | 234,00 | 225,75 | 231,93 | 1,40% | 117,00 |
| 19.08.2026 | 235,00 | 236,48 | 224,60 | 228,73 | -2,71% | 512,00 |
| 18.08.2026 | 230,35 | 236,52 | 229,45 | 235,10 | 1,09% | 373,00 |
| 17.08.2026 | 232,15 | 235,00 | 229,98 | 232,58 | -0,25% | 2.232,00 |
| 14.08.2026 | 231,63 | 234,25 | 229,70 | 233,15 | 0,56% | 106,00 |
| 13.08.2026 | 227,73 | 231,90 | 225,20 | 231,85 | 1,61% | 406,00 |
| 12.08.2026 | 225,00 | 228,43 | 222,70 | 228,18 | 1,48% | 416,00 |
| 11.08.2026 | 228,55 | 229,85 | 224,85 | 224,85 | -1,57% | 168,00 |
| 10.08.2026 | 228,58 | 232,48 | 227,00 | 228,43 | 0,25% | 330,00 |
| 07.08.2026 | 229,33 | 230,90 | 226,13 | 227,85 | -0,35% | 1.811,00 |
| 06.08.2026 | 229,27 | 232,83 | 228,20 | 228,65 | -0,31% | 350,00 |
| 05.08.2026 | 228,60 | 229,45 | 224,68 | 229,35 | 0,48% | 168,00 |
| 04.08.2026 | 231,88 | 233,20 | 225,93 | 228,25 | -1,29% | 153,00 |
| 03.08.2026 | 232,80 | 235,15 | 229,77 | 231,23 | -0,44% | 326,00 |
| 31.07.2026 | 233,40 | 234,88 | 229,48 | 232,25 | 0,22% | 177,00 |
| 30.07.2026 | 232,25 | 232,95 | 227,08 | 231,75 | 0,06% | 350,00 |
| 29.07.2026 | 227,85 | 233,88 | 227,60 | 231,60 | 1,55% | 368,00 |
| 28.07.2026 | 223,90 | 230,43 | 223,80 | 228,08 | 1,79% | 288,00 |
| 27.07.2026 | 224,27 | 225,65 | 221,00 | 224,08 | -0,36% | 266,00 |
| 24.07.2026 | 223,33 | 225,40 | 220,90 | 224,88 | 0,75% | 159,00 |
| 23.07.2026 | 218,50 | 226,43 | 217,45 | 223,20 | 2,14% | 5.135,00 |
| 22.07.2026 | 207,73 | 223,45 | 206,50 | 218,52 | 4,11% | 228,00 |
| 21.07.2026 | 215,77 | 215,95 | 209,48 | 209,90 | -2,43% | 201,00 |
| 20.07.2026 | 214,10 | 216,13 | 211,33 | 215,13 | 0,57% | 231,00 |
| 17.07.2026 | 214,25 | 219,05 | 212,68 | 213,90 | -0,49% | 45,00 |
| 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 |