192,400€
-2,48%
Echtzeit-Aktienkurs CME GROUP INC.
Bid:
Ask:
Aktienkurse zur CME GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 195,58 | 196,23 | 192,82 | 193,04 | -2,16% | - |
| 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 |
| 05.07.2024 | 180,92 | 180,92 | 180,78 | 180,78 | 0,60% | - |
| 04.07.2024 | 179,90 | 179,90 | 179,70 | 179,70 | -0,94% | - |
| 03.07.2024 | 182,46 | 182,46 | 181,40 | 181,40 | -0,69% | 20,00 |
| 02.07.2024 | 181,80 | 182,66 | 181,80 | 182,66 | -0,04% | - |
| 01.07.2024 | 182,74 | 182,74 | 182,74 | 182,74 | -0,24% | - |
| 28.06.2024 | 182,04 | 183,18 | 181,98 | 183,18 | 0,30% | 50,00 |
| 27.06.2024 | 181,60 | 182,64 | 181,60 | 182,64 | -0,12% | - |
| 26.06.2024 | 180,64 | 182,86 | 180,64 | 182,86 | 1,12% | - |
| 25.06.2024 | 181,20 | 181,20 | 180,84 | 180,84 | -0,41% | - |
| 24.06.2024 | 180,92 | 181,58 | 180,92 | 181,58 | -0,08% | - |
| 21.06.2024 | 181,72 | 181,72 | 181,72 | 181,72 | -1,60% | - |
| 20.06.2024 | 182,44 | 184,68 | 182,44 | 184,68 | 1,16% | - |
| 19.06.2024 | 182,28 | 182,56 | 182,28 | 182,56 | -0,07% | - |
| 18.06.2024 | 183,78 | 183,78 | 182,68 | 182,68 | -0,35% | 6,00 |
| 17.06.2024 | 183,46 | 183,46 | 182,80 | 183,32 | 1,23% | 211,00 |
| 14.06.2024 | 181,30 | 181,30 | 181,10 | 181,10 | -0,58% | 100,00 |
| 13.06.2024 | 180,72 | 182,16 | 180,72 | 182,16 | 0,59% | 60,00 |
| 12.06.2024 | 184,28 | 185,70 | 181,10 | 181,10 | -1,98% | 9,00 |
| 11.06.2024 | 183,38 | 185,66 | 183,38 | 184,76 | 0,27% | 4,00 |
| 10.06.2024 | 184,26 | 184,26 | 184,26 | 184,26 | -0,18% | - |
| 07.06.2024 | 183,38 | 185,82 | 183,38 | 184,60 | -0,44% | 15,00 |
| 06.06.2024 | 184,92 | 186,20 | 184,92 | 185,42 | 0,50% | 75,00 |
| 05.06.2024 | 186,88 | 187,92 | 184,50 | 184,50 | -1,27% | 100,00 |
| 04.06.2024 | 183,98 | 186,88 | 183,98 | 186,88 | -0,60% | - |
| 03.06.2024 | 186,60 | 188,00 | 186,60 | 188,00 | -0,55% | 2,00 |
| 31.05.2024 | 189,04 | 189,04 | 189,04 | 189,04 | -0,67% | 99,00 |
| 30.05.2024 | 188,14 | 191,16 | 188,14 | 190,32 | -0,28% | 22,00 |
| 29.05.2024 | 190,54 | 193,16 | 190,54 | 190,86 | -0,40% | 260,00 |
| 28.05.2024 | 196,90 | 196,90 | 191,62 | 191,62 | -3,50% | - |
| 27.05.2024 | 197,10 | 198,58 | 197,10 | 198,58 | 0,61% | 5,00 |
| 24.05.2024 | 195,32 | 197,38 | 195,32 | 197,38 | 0,79% | 10,00 |
| 23.05.2024 | 194,66 | 196,52 | 194,66 | 195,84 | 0,38% | 4,00 |
| 22.05.2024 | 193,76 | 195,50 | 193,76 | 195,10 | 0,53% | 125,00 |
| 21.05.2024 | 193,48 | 194,08 | 193,48 | 194,08 | -1,02% | - |
| 20.05.2024 | 196,08 | 196,08 | 196,08 | 196,08 | 0,57% | - |
| 17.05.2024 | 194,96 | 194,96 | 194,96 | 194,96 | -0,37% | - |
| 16.05.2024 | 190,84 | 195,68 | 190,84 | 195,68 | 0,93% | - |
| 15.05.2024 | 193,88 | 193,88 | 193,88 | 193,88 | 0,17% | - |
| 14.05.2024 | 195,50 | 195,50 | 193,56 | 193,56 | -0,37% | 57,00 |
| 13.05.2024 | 192,92 | 194,28 | 192,92 | 194,28 | 0,58% | 20,00 |
| 10.05.2024 | 198,12 | 200,30 | 193,16 | 193,16 | -1,60% | 25,00 |
| 09.05.2024 | 196,30 | 196,30 | 196,30 | 196,30 | -0,12% | - |
| 08.05.2024 | 193,44 | 196,54 | 193,44 | 196,54 | 1,62% | - |
| 07.05.2024 | 193,40 | 193,40 | 193,40 | 193,40 | 0,00% | - |
| 06.05.2024 | 192,92 | 193,40 | 192,92 | 193,40 | 0,38% | 40,00 |
| 03.05.2024 | 193,60 | 193,60 | 192,66 | 192,66 | -0,18% | - |