247,825€
1,32%
Echtzeit-Aktienkurs CME GROUP INC.
Bid:
Ask:
Aktienkurse zur CME GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 242,85 | 247,10 | 242,85 | 247,10 | 1,02% | - |
| 15.05.2025 | 237,90 | 244,60 | 235,70 | 244,60 | 2,58% | 17,00 |
| 14.05.2025 | 239,95 | 241,75 | 238,45 | 238,45 | -1,14% | 206,00 |
| 13.05.2025 | 241,30 | 241,30 | 241,20 | 241,20 | -0,33% | - |
| 12.05.2025 | 254,35 | 264,10 | 242,00 | 242,00 | -4,01% | 110,00 |
| 09.05.2025 | 250,10 | 252,10 | 250,10 | 252,10 | 0,24% | 20,00 |
| 08.05.2025 | 252,65 | 256,45 | 251,50 | 251,50 | 0,06% | 202,00 |
| 07.05.2025 | 248,95 | 251,35 | 248,95 | 251,35 | 0,70% | - |
| 06.05.2025 | 247,35 | 251,40 | 247,35 | 249,60 | 0,08% | 20,00 |
| 05.05.2025 | 245,40 | 250,00 | 245,40 | 249,40 | 0,38% | 45,00 |
| 02.05.2025 | 243,15 | 248,45 | 243,15 | 248,45 | 2,07% | - |
| 30.04.2025 | 237,10 | 243,40 | 237,10 | 243,40 | 1,95% | - |
| 29.04.2025 | 234,20 | 238,75 | 234,20 | 238,75 | 1,96% | - |
| 28.04.2025 | 231,85 | 235,25 | 231,85 | 234,15 | 0,39% | 30,00 |
| 25.04.2025 | 232,10 | 233,25 | 231,50 | 233,25 | 0,95% | 10,00 |
| 24.04.2025 | 228,65 | 231,05 | 228,65 | 231,05 | 0,54% | - |
| 23.04.2025 | 236,10 | 240,25 | 229,80 | 229,80 | -0,61% | 40,00 |
| 22.04.2025 | 225,90 | 231,20 | 225,90 | 231,20 | 0,06% | - |
| 17.04.2025 | 230,75 | 232,40 | 230,75 | 231,05 | 1,01% | 50,00 |
| 16.04.2025 | 228,00 | 228,75 | 228,00 | 228,75 | -2,03% | - |
| 15.04.2025 | 230,60 | 233,50 | 230,60 | 233,50 | 0,60% | - |
| 14.04.2025 | 231,20 | 232,10 | 229,65 | 232,10 | 0,19% | 25,00 |
| 11.04.2025 | 230,65 | 231,65 | 227,95 | 231,65 | 0,87% | 5,00 |
| 10.04.2025 | 230,15 | 233,95 | 227,00 | 229,65 | -0,88% | 56,00 |
| 09.04.2025 | 225,50 | 231,70 | 225,50 | 231,70 | 0,17% | 4,00 |
| 08.04.2025 | 232,45 | 232,45 | 231,30 | 231,30 | 0,61% | 12,00 |
| 07.04.2025 | 220,60 | 235,60 | 220,55 | 229,90 | -1,96% | 881,00 |
| 04.04.2025 | 240,35 | 246,35 | 234,50 | 234,50 | -3,81% | 115,00 |
| 03.04.2025 | 238,25 | 243,80 | 232,45 | 243,80 | 1,14% | 468,00 |
| 02.04.2025 | 241,35 | 242,90 | 241,05 | 241,05 | -1,07% | 15,00 |
| 01.04.2025 | 243,90 | 244,70 | 243,65 | 243,65 | -0,43% | 5,00 |
| 31.03.2025 | 241,40 | 244,70 | 241,40 | 244,70 | 1,92% | - |
| 28.03.2025 | 240,35 | 245,80 | 240,10 | 240,10 | -0,83% | 7,00 |
| 27.03.2025 | 244,15 | 246,35 | 242,10 | 242,10 | -0,78% | 275,00 |
| 26.03.2025 | 240,85 | 244,00 | 240,85 | 244,00 | 0,58% | - |
| 25.03.2025 | 243,35 | 243,35 | 242,60 | 242,60 | 0,58% | - |
| 24.03.2025 | 243,00 | 243,00 | 241,20 | 241,20 | -0,82% | 5,00 |
| 21.03.2025 | 243,30 | 244,20 | 243,20 | 243,20 | -0,88% | 50,00 |
| 20.03.2025 | 243,10 | 245,35 | 243,10 | 245,35 | 0,93% | - |
| 19.03.2025 | 242,60 | 244,15 | 242,60 | 243,10 | -0,04% | 30,00 |
| 18.03.2025 | 237,95 | 243,20 | 237,95 | 243,20 | 3,38% | - |
| 17.03.2025 | 239,45 | 239,45 | 235,25 | 235,25 | -0,86% | 130,00 |
| 14.03.2025 | 238,60 | 240,05 | 237,30 | 237,30 | -0,77% | 70,00 |
| 13.03.2025 | 234,00 | 240,20 | 233,70 | 239,15 | 1,55% | 22,00 |
| 12.03.2025 | 238,95 | 244,50 | 235,50 | 235,50 | -1,17% | 8,00 |
| 11.03.2025 | 241,95 | 241,95 | 236,45 | 238,30 | -1,02% | 50,00 |
| 10.03.2025 | 233,95 | 240,75 | 233,95 | 240,75 | 2,64% | 26,00 |
| 07.03.2025 | 232,40 | 234,55 | 232,05 | 234,55 | -0,21% | 42,00 |
| 06.03.2025 | 235,80 | 236,30 | 234,90 | 235,05 | -0,59% | 107,00 |
| 05.03.2025 | 236,95 | 236,95 | 234,75 | 236,45 | -2,45% | 81,00 |
| 04.03.2025 | 244,10 | 244,10 | 242,40 | 242,40 | -0,47% | - |
| 03.03.2025 | 242,70 | 243,55 | 242,70 | 243,55 | 0,31% | 5,00 |
| 28.02.2025 | 239,45 | 242,80 | 239,45 | 242,80 | 1,23% | - |
| 27.02.2025 | 236,15 | 239,85 | 236,15 | 239,85 | 1,35% | - |
| 26.02.2025 | 238,15 | 238,15 | 236,65 | 236,65 | -0,55% | - |
| 25.02.2025 | 235,35 | 237,95 | 235,35 | 237,95 | 0,46% | 20,00 |
| 24.02.2025 | 236,50 | 236,95 | 236,50 | 236,85 | 0,53% | - |
| 21.02.2025 | 235,60 | 235,60 | 235,60 | 235,60 | -0,34% | - |
| 20.02.2025 | 238,60 | 241,00 | 236,40 | 236,40 | -1,68% | 72,00 |
| 19.02.2025 | 236,05 | 241,25 | 236,05 | 240,45 | 2,36% | 13,00 |
| 18.02.2025 | 235,45 | 235,60 | 234,90 | 234,90 | 0,23% | 184,00 |
| 17.02.2025 | 233,10 | 234,35 | 233,10 | 234,35 | 0,19% | - |
| 14.02.2025 | 237,80 | 237,80 | 233,90 | 233,90 | -2,07% | - |
| 13.02.2025 | 239,65 | 239,65 | 238,85 | 238,85 | 0,10% | - |
| 12.02.2025 | 231,70 | 239,40 | 231,70 | 238,60 | 2,21% | 88,00 |
| 11.02.2025 | 233,10 | 233,45 | 233,10 | 233,45 | -1,29% | - |
| 10.02.2025 | 236,50 | 236,50 | 236,50 | 236,50 | -0,38% | 55,00 |
| 07.02.2025 | 233,80 | 237,40 | 233,80 | 237,40 | 1,02% | 40,00 |
| 06.02.2025 | 231,80 | 235,00 | 231,80 | 235,00 | 1,27% | 6,00 |
| 05.02.2025 | 231,40 | 232,05 | 231,40 | 232,05 | -0,39% | - |
| 04.02.2025 | 232,40 | 232,95 | 232,40 | 232,95 | 0,04% | - |
| 03.02.2025 | 224,90 | 232,85 | 224,90 | 232,85 | 2,55% | - |
| 31.01.2025 | 225,95 | 227,05 | 225,95 | 227,05 | 1,98% | 1,00 |
| 30.01.2025 | 222,65 | 222,65 | 222,65 | 222,65 | -0,25% | - |
| 29.01.2025 | 223,50 | 224,30 | 223,20 | 223,20 | -0,58% | 15,00 |
| 28.01.2025 | 225,70 | 228,90 | 224,50 | 224,50 | 1,54% | 332,00 |
| 27.01.2025 | 221,10 | 221,10 | 221,10 | 221,10 | -0,99% | - |
| 24.01.2025 | 221,65 | 223,85 | 221,65 | 223,30 | -0,29% | 30,00 |
| 23.01.2025 | 222,65 | 223,95 | 222,65 | 223,95 | 0,63% | - |
| 22.01.2025 | 222,20 | 222,55 | 222,20 | 222,55 | 0,16% | 105,00 |
| 21.01.2025 | 224,05 | 224,05 | 222,20 | 222,20 | -1,88% | 22,00 |
| 20.01.2025 | 226,45 | 226,45 | 226,45 | 226,45 | -0,04% | - |
| 17.01.2025 | 225,30 | 226,55 | 225,30 | 226,55 | 0,64% | - |
| 16.01.2025 | 220,75 | 225,10 | 220,75 | 225,10 | 1,72% | - |
| 15.01.2025 | 224,00 | 224,00 | 220,70 | 221,30 | -1,36% | 5,00 |
| 14.01.2025 | 223,20 | 224,35 | 223,20 | 224,35 | -0,20% | - |
| 13.01.2025 | 222,90 | 224,80 | 222,90 | 224,80 | 0,81% | 20,00 |
| 10.01.2025 | 221,80 | 223,00 | 221,80 | 223,00 | 0,81% | - |
| 09.01.2025 | 221,85 | 221,85 | 221,20 | 221,20 | -0,23% | - |
| 08.01.2025 | 219,20 | 221,70 | 219,20 | 221,70 | 1,28% | - |
| 07.01.2025 | 215,80 | 218,90 | 215,80 | 218,90 | -0,02% | - |
| 06.01.2025 | 224,60 | 224,60 | 218,95 | 218,95 | -2,99% | 15,00 |
| 03.01.2025 | 225,70 | 225,70 | 225,70 | 225,70 | -0,09% | - |
| 02.01.2025 | 224,15 | 227,45 | 224,15 | 225,90 | 0,42% | 105,00 |
| 30.12.2024 | 224,95 | 224,95 | 224,95 | 224,95 | 0,83% | - |
| 27.12.2024 | 225,55 | 226,40 | 223,10 | 223,10 | -2,47% | 47,00 |
| 23.12.2024 | 228,70 | 230,35 | 228,70 | 228,75 | -0,04% | 11,00 |
| 20.12.2024 | 226,20 | 228,85 | 226,20 | 228,85 | -0,22% | 50,00 |
| 19.12.2024 | 227,95 | 229,35 | 227,95 | 229,35 | -0,09% | - |
| 18.12.2024 | 224,25 | 229,55 | 224,25 | 229,55 | 2,07% | - |