218,250€
0,90%
Echtzeit-Aktienkurs CME GROUP INC.
Bid:
Ask:
Aktienkurse zur CME GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 216,50 | 218,50 | 215,25 | 218,20 | 0,66% | - |
| 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% | - |
| 28.08.2024 | 189,68 | 192,80 | 189,68 | 192,80 | 1,77% | - |
| 27.08.2024 | 185,86 | 189,44 | 185,86 | 189,44 | 2,44% | - |
| 26.08.2024 | 184,92 | 184,92 | 184,92 | 184,92 | 0,13% | - |
| 23.08.2024 | 187,98 | 187,98 | 184,68 | 184,68 | -1,97% | - |
| 22.08.2024 | 187,12 | 188,40 | 187,12 | 188,40 | 0,82% | - |
| 21.08.2024 | 187,08 | 187,08 | 186,86 | 186,86 | -0,23% | - |
| 20.08.2024 | 188,02 | 188,02 | 187,30 | 187,30 | -0,45% | - |
| 19.08.2024 | 188,34 | 188,34 | 188,14 | 188,14 | 0,06% | - |
| 16.08.2024 | 186,36 | 188,02 | 186,36 | 188,02 | -0,27% | - |
| 15.08.2024 | 188,52 | 188,52 | 188,52 | 188,52 | 0,14% | - |
| 14.08.2024 | 188,12 | 188,26 | 188,12 | 188,26 | -0,30% | - |
| 13.08.2024 | 188,90 | 188,90 | 188,82 | 188,82 | 0,03% | 100,00 |
| 12.08.2024 | 188,48 | 188,76 | 188,48 | 188,76 | 0,02% | - |
| 09.08.2024 | 187,28 | 188,72 | 187,28 | 188,72 | 1,13% | 100,00 |
| 08.08.2024 | 186,62 | 186,62 | 186,62 | 186,62 | -0,64% | - |
| 07.08.2024 | 185,64 | 187,82 | 185,64 | 187,82 | 1,12% | - |
| 06.08.2024 | 181,02 | 185,74 | 180,92 | 185,74 | 3,23% | 50,00 |
| 05.08.2024 | 182,10 | 182,10 | 179,92 | 179,92 | 0,57% | 60,00 |
| 02.08.2024 | 178,90 | 178,90 | 178,90 | 178,90 | -1,55% | - |
| 01.08.2024 | 178,52 | 181,72 | 178,52 | 181,72 | 1,83% | - |
| 31.07.2024 | 182,00 | 182,00 | 178,46 | 178,46 | -1,95% | 5,00 |
| 30.07.2024 | 183,76 | 185,12 | 182,00 | 182,00 | -0,81% | 10,00 |
| 29.07.2024 | 186,00 | 186,00 | 183,48 | 183,48 | -0,07% | - |
| 26.07.2024 | 183,60 | 183,60 | 183,60 | 183,60 | -0,28% | - |
| 25.07.2024 | 183,08 | 184,12 | 183,08 | 184,12 | 1,40% | 15,00 |
| 24.07.2024 | 180,98 | 181,58 | 180,98 | 181,58 | -0,01% | - |
| 23.07.2024 | 183,02 | 183,22 | 181,60 | 181,60 | -0,75% | 5,00 |
| 22.07.2024 | 182,98 | 182,98 | 182,98 | 182,98 | -1,52% | - |
| 19.07.2024 | 184,22 | 185,80 | 184,22 | 185,80 | 1,12% | 50,00 |
| 18.07.2024 | 183,48 | 183,74 | 183,48 | 183,74 | 0,14% | - |
| 17.07.2024 | 179,92 | 183,48 | 179,92 | 183,48 | 1,64% | - |
| 16.07.2024 | 180,08 | 180,52 | 180,08 | 180,52 | 1,95% | - |
| 15.07.2024 | 177,06 | 177,06 | 177,06 | 177,06 | -0,27% | - |
| 12.07.2024 | 179,66 | 181,08 | 177,54 | 177,54 | -1,41% | 10,00 |
| 11.07.2024 | 178,28 | 180,08 | 178,28 | 180,08 | 0,70% | 5,00 |
| 10.07.2024 | 179,02 | 179,02 | 178,82 | 178,82 | -0,27% | - |
| 09.07.2024 | 179,92 | 180,00 | 179,30 | 179,30 | -1,41% | 12,00 |
| 08.07.2024 | 181,86 | 181,86 | 181,86 | 181,86 | 0,60% | 25,00 |