222,175€
-0,01%
Echtzeit-Aktienkurs CME GROUP INC.
Bid:
Ask:
Aktienkurse zur CME GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 223,15 | 223,63 | 221,50 | 222,23 | 0,01% | 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% | - |
| 17.12.2024 | 223,00 | 224,90 | 223,00 | 224,90 | -0,02% | - |
| 16.12.2024 | 225,90 | 226,00 | 224,95 | 224,95 | -0,27% | 105,00 |
| 13.12.2024 | 225,50 | 225,55 | 225,50 | 225,55 | 0,04% | - |
| 12.12.2024 | 221,35 | 225,45 | 221,35 | 225,45 | 0,99% | 40,00 |
| 11.12.2024 | 226,90 | 226,90 | 223,25 | 223,25 | -1,65% | 40,00 |
| 10.12.2024 | 223,55 | 227,00 | 223,55 | 227,00 | 1,05% | - |
| 09.12.2024 | 224,95 | 224,95 | 224,65 | 224,65 | -1,99% | - |
| 06.12.2024 | 231,25 | 231,25 | 229,20 | 229,20 | -1,33% | 2,00 |
| 05.12.2024 | 229,95 | 233,30 | 229,95 | 232,30 | 0,56% | 160,00 |
| 04.12.2024 | 228,60 | 231,00 | 228,60 | 231,00 | 1,01% | 82,00 |
| 03.12.2024 | 223,35 | 228,70 | 223,35 | 228,70 | 1,89% | - |
| 02.12.2024 | 226,90 | 226,90 | 224,45 | 224,45 | -0,07% | 22,00 |
| 29.11.2024 | 224,40 | 224,95 | 224,40 | 224,60 | 0,20% | 7,00 |
| 28.11.2024 | 224,55 | 226,45 | 224,15 | 224,15 | -0,07% | 35,00 |
| 27.11.2024 | 222,40 | 224,30 | 222,40 | 224,30 | 0,16% | 6,00 |
| 26.11.2024 | 217,90 | 223,95 | 217,90 | 223,95 | 2,07% | - |
| 25.11.2024 | 220,70 | 220,70 | 219,40 | 219,40 | -0,05% | 19,00 |
| 22.11.2024 | 215,25 | 220,50 | 215,25 | 219,50 | 1,26% | 15,00 |
| 21.11.2024 | 216,18 | 217,75 | 214,65 | 216,77 | 0,15% | - |
| 20.11.2024 | 216,95 | 216,95 | 216,45 | 216,45 | 0,32% | - |
| 19.11.2024 | 214,35 | 215,75 | 214,35 | 215,75 | 1,63% | - |
| 18.11.2024 | 212,30 | 212,30 | 212,30 | 212,30 | -0,98% | - |
| 15.11.2024 | 209,65 | 214,40 | 209,65 | 214,40 | 1,13% | - |
| 14.11.2024 | 215,40 | 218,25 | 212,00 | 212,00 | -1,78% | 48,00 |
| 13.11.2024 | 211,90 | 215,85 | 211,90 | 215,85 | 1,41% | - |
| 12.11.2024 | 211,35 | 212,85 | 211,35 | 212,85 | 1,09% | - |
| 11.11.2024 | 210,55 | 210,55 | 210,55 | 210,55 | 0,00% | - |
| 08.11.2024 | 205,55 | 210,55 | 205,55 | 210,55 | 2,23% | 20,00 |
| 07.11.2024 | 205,25 | 205,95 | 205,25 | 205,95 | -4,45% | 4,00 |
| 06.11.2024 | 213,35 | 215,55 | 213,35 | 215,55 | 5,56% | 8,00 |
| 05.11.2024 | 204,20 | 204,20 | 204,20 | 204,20 | -0,05% | - |
| 04.11.2024 | 204,95 | 204,95 | 204,30 | 204,30 | -0,22% | - |
| 01.11.2024 | 206,05 | 208,90 | 204,75 | 204,75 | -0,97% | 35,00 |
| 31.10.2024 | 206,75 | 209,90 | 206,75 | 206,75 | -1,08% | 27,00 |
| 30.10.2024 | 208,45 | 211,00 | 208,45 | 209,00 | 0,12% | 100,00 |
| 29.10.2024 | 209,95 | 209,95 | 208,75 | 208,75 | -1,11% | - |
| 28.10.2024 | 209,20 | 211,10 | 209,20 | 211,10 | -0,12% | - |
| 25.10.2024 | 213,05 | 213,05 | 211,35 | 211,35 | -0,12% | 3,00 |
| 24.10.2024 | 209,75 | 211,60 | 209,75 | 211,60 | 0,59% | - |
| 23.10.2024 | 208,50 | 211,70 | 208,50 | 210,35 | 0,67% | 1,00 |
| 22.10.2024 | 209,15 | 209,15 | 208,95 | 208,95 | -0,45% | - |
| 21.10.2024 | 210,05 | 210,05 | 209,90 | 209,90 | 0,60% | - |
| 18.10.2024 | 208,65 | 208,65 | 208,65 | 208,65 | -0,55% | - |
| 17.10.2024 | 208,80 | 210,05 | 208,80 | 209,80 | 0,45% | 60,00 |
| 16.10.2024 | 205,45 | 208,85 | 205,45 | 208,85 | 1,33% | - |
| 15.10.2024 | 205,25 | 206,10 | 204,85 | 206,10 | 0,54% | 18,00 |
| 14.10.2024 | 202,90 | 205,00 | 202,90 | 205,00 | 1,23% | 50,00 |
| 11.10.2024 | 201,20 | 202,50 | 201,20 | 202,50 | 0,12% | 60,00 |
| 10.10.2024 | 201,50 | 203,05 | 201,50 | 202,25 | 0,15% | 36,00 |
| 09.10.2024 | 202,80 | 202,80 | 201,95 | 201,95 | 0,22% | 75,00 |
| 08.10.2024 | 194,68 | 201,50 | 194,68 | 201,50 | -0,02% | - |
| 07.10.2024 | 203,25 | 204,80 | 201,55 | 201,55 | -0,57% | 150,00 |
| 04.10.2024 | 202,70 | 202,70 | 202,70 | 202,70 | -0,25% | - |
| 03.10.2024 | 200,90 | 203,20 | 200,90 | 203,20 | 0,94% | - |
| 02.10.2024 | 201,95 | 202,55 | 201,30 | 201,30 | 2,04% | 361,00 |
| 01.10.2024 | 197,28 | 197,28 | 197,28 | 197,28 | 1,43% | - |
| 30.09.2024 | 194,50 | 194,50 | 194,50 | 194,50 | -0,78% | - |
| 27.09.2024 | 195,44 | 196,02 | 195,44 | 196,02 | 0,36% | - |
| 26.09.2024 | 194,92 | 197,16 | 194,92 | 195,32 | 0,21% | 15,00 |
| 25.09.2024 | 193,66 | 194,92 | 193,66 | 194,92 | 0,12% | - |
| 24.09.2024 | 193,48 | 194,68 | 193,48 | 194,68 | 2,50% | - |
| 23.09.2024 | 189,94 | 189,94 | 189,94 | 189,94 | -0,23% | - |
| 20.09.2024 | 191,24 | 191,24 | 190,38 | 190,38 | -2,09% | - |
| 19.09.2024 | 194,44 | 194,44 | 194,44 | 194,44 | -1,45% | - |
| 18.09.2024 | 197,30 | 197,30 | 197,30 | 197,30 | 0,74% | 10,00 |
| 17.09.2024 | 195,76 | 195,86 | 195,76 | 195,86 | -0,15% | - |
| 16.09.2024 | 194,06 | 196,16 | 194,06 | 196,16 | 0,27% | - |
| 13.09.2024 | 195,50 | 195,64 | 195,50 | 195,64 | -1,22% | - |
| 12.09.2024 | 198,06 | 198,06 | 198,06 | 198,06 | 0,30% | - |
| 11.09.2024 | 196,48 | 197,46 | 195,56 | 197,46 | -0,29% | 750,00 |
| 10.09.2024 | 197,38 | 198,04 | 197,38 | 198,04 | -0,48% | - |
| 09.09.2024 | 199,00 | 199,00 | 199,00 | 199,00 | 1,53% | - |
| 06.09.2024 | 196,00 | 196,00 | 196,00 | 196,00 | -0,32% | - |
| 05.09.2024 | 194,10 | 196,62 | 194,10 | 196,62 | 1,10% | 83,00 |
| 04.09.2024 | 191,16 | 194,48 | 191,16 | 194,48 | 1,58% | - |
| 03.09.2024 | 194,12 | 194,12 | 191,46 | 191,46 | -2,14% | - |
| 02.09.2024 | 193,82 | 195,64 | 193,82 | 195,64 | 0,63% | 3,00 |
| 30.08.2024 | 192,48 | 194,42 | 192,48 | 194,42 | 0,92% | - |
| 29.08.2024 | 193,36 | 193,36 | 192,64 | 192,64 | -0,08% | - |