245,075€
0,52%
Echtzeit-Aktienkurs CME GROUP INC.
Bid:
Ask:
Aktienkurse zur CME GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 241,43 | 245,23 | 235,80 | 244,90 | 0,45% | - |
| 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% | - |
| 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% | - |