255,075€
1,10%
Echtzeit-Aktienkurs CME Group
Bid:
Ask:
Aktienkurse zur CME Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.02.2026 | 259,70 | 266,17 | 258,55 | 265,98 | 1,99% | 939,00 |
| 20.02.2026 | 259,95 | 261,70 | 256,50 | 260,77 | 1,30% | 515,00 |
| 19.02.2026 | 256,77 | 259,30 | 255,58 | 257,42 | 0,09% | 460,00 |
| 18.02.2026 | 256,45 | 258,85 | 253,50 | 257,20 | 0,52% | 206,00 |
| 17.02.2026 | 255,98 | 259,27 | 255,38 | 255,88 | -0,37% | 420,00 |
| 16.02.2026 | 257,10 | 258,73 | 254,55 | 256,83 | 0,55% | 490,00 |
| 13.02.2026 | 254,20 | 257,35 | 253,50 | 255,43 | -0,72% | 137,00 |
| 12.02.2026 | 255,90 | 258,88 | 248,60 | 257,27 | 1,06% | 119,00 |
| 11.02.2026 | 257,98 | 260,13 | 254,20 | 254,58 | -1,41% | 106,00 |
| 10.02.2026 | 257,90 | 259,95 | 252,00 | 258,23 | 0,26% | 334,00 |
| 09.02.2026 | 255,18 | 258,60 | 253,25 | 257,55 | 1,02% | 180,00 |
| 06.02.2026 | 251,88 | 256,35 | 251,58 | 254,95 | 0,55% | 163,00 |
| 05.02.2026 | 250,23 | 255,88 | 246,95 | 253,55 | 1,77% | 282,00 |
| 04.02.2026 | 248,43 | 251,43 | 242,95 | 249,15 | 0,35% | 237,00 |
| 03.02.2026 | 246,88 | 250,63 | 244,23 | 248,27 | 0,67% | 328,00 |
| 02.02.2026 | 240,85 | 248,38 | 240,70 | 246,63 | 1,29% | 526,00 |
| 30.01.2026 | 241,35 | 243,83 | 239,70 | 243,48 | 0,93% | 90,00 |
| 29.01.2026 | 239,02 | 244,77 | 238,50 | 241,23 | 0,83% | 207,00 |
| 28.01.2026 | 238,10 | 239,88 | 236,73 | 239,25 | 1,53% | 220,00 |
| 27.01.2026 | 239,68 | 240,65 | 234,77 | 235,65 | -1,94% | 137,00 |
| 26.01.2026 | 238,25 | 242,00 | 237,55 | 240,30 | 0,25% | 337,00 |
| 23.01.2026 | 238,80 | 241,70 | 237,98 | 239,70 | 0,01% | 171,00 |
| 22.01.2026 | 238,52 | 240,68 | 235,35 | 239,68 | 0,58% | 417,00 |
| 21.01.2026 | 239,23 | 239,88 | 236,23 | 238,30 | 0,05% | 171,00 |
| 20.01.2026 | 240,65 | 241,27 | 236,05 | 238,18 | -1,12% | 354,00 |
| 19.01.2026 | 242,75 | 246,00 | 238,43 | 240,88 | -0,09% | 936,00 |
| 16.01.2026 | 235,45 | 241,18 | 233,48 | 241,10 | 2,07% | 516,00 |
| 15.01.2026 | 236,60 | 238,35 | 234,85 | 236,20 | 0,27% | 347,00 |
| 14.01.2026 | 230,10 | 236,50 | 229,05 | 235,58 | 2,84% | 556,00 |
| 13.01.2026 | 227,10 | 230,23 | 225,80 | 229,08 | 0,79% | 822,00 |
| 12.01.2026 | 224,95 | 229,10 | 223,85 | 227,27 | 0,75% | 621,00 |
| 09.01.2026 | 228,95 | 229,83 | 225,40 | 225,58 | -1,56% | 607,00 |
| 08.01.2026 | 227,73 | 231,18 | 227,58 | 229,15 | 0,32% | 278,00 |
| 07.01.2026 | 229,93 | 231,80 | 226,27 | 228,43 | -0,87% | 1.254,00 |
| 06.01.2026 | 234,70 | 235,75 | 226,25 | 230,43 | -1,81% | 87,00 |
| 05.01.2026 | 231,33 | 234,77 | 229,68 | 234,68 | 1,77% | 72,00 |
| 02.01.2026 | 234,02 | 235,25 | 228,83 | 230,60 | -2,38% | 279,00 |
| 30.12.2025 | 236,20 | 236,25 | 236,10 | 236,23 | -0,11% | - |
| 29.12.2025 | 234,38 | 236,65 | 234,00 | 236,48 | 1,21% | 72,00 |
| 23.12.2025 | 231,70 | 233,83 | 231,08 | 233,65 | 0,52% | 238,00 |
| 22.12.2025 | 230,40 | 232,45 | 228,38 | 232,45 | 1,12% | 208,00 |
| 19.12.2025 | 227,02 | 230,73 | 226,20 | 229,88 | 0,97% | 110,00 |
| 18.12.2025 | 233,52 | 234,50 | 226,70 | 227,68 | -2,15% | 123,00 |
| 17.12.2025 | 233,25 | 235,40 | 231,75 | 232,68 | 0,17% | - |
| 16.12.2025 | 231,43 | 233,35 | 229,40 | 232,27 | 0,05% | 53,00 |