215,100€
-0,46%
Echtzeit-Aktienkurs CME Group
Bid:
Ask:
Aktienkurse zur CME Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 212,75 | 212,75 | 212,75 | 212,75 | -1,55% | - |
| 15.07.2026 | 212,40 | 216,10 | 212,40 | 216,10 | 0,89% | 1,00 |
| 14.07.2026 | 214,20 | 214,20 | 214,20 | 214,20 | -0,33% | - |
| 13.07.2026 | 208,30 | 214,90 | 208,30 | 214,90 | 2,19% | - |
| 10.07.2026 | 208,10 | 210,30 | 208,10 | 210,30 | -0,94% | - |
| 09.07.2026 | 212,30 | 212,30 | 212,30 | 212,30 | -0,84% | - |
| 08.07.2026 | 209,30 | 214,10 | 209,30 | 214,10 | 5,11% | 50,00 |
| 07.07.2026 | 203,70 | 203,70 | 203,70 | 203,70 | -1,55% | - |
| 06.07.2026 | 207,60 | 207,60 | 206,10 | 206,90 | 3,24% | 2,00 |
| 03.07.2026 | 206,35 | 210,70 | 200,40 | 200,40 | -2,98% | 100,00 |
| 02.07.2026 | 201,85 | 206,55 | 201,85 | 206,55 | 3,09% | 15,00 |
| 01.07.2026 | 192,36 | 200,35 | 192,36 | 200,35 | 2,04% | 25,00 |
| 30.06.2026 | 192,24 | 196,98 | 192,24 | 196,34 | 1,48% | 70,00 |
| 29.06.2026 | 194,90 | 195,96 | 193,48 | 193,48 | -1,22% | 55,00 |
| 26.06.2026 | 197,90 | 197,90 | 195,48 | 195,86 | -1,50% | 3,00 |
| 25.06.2026 | 203,75 | 203,75 | 198,84 | 198,84 | -5,58% | 10,00 |
| 24.06.2026 | 212,65 | 213,05 | 210,60 | 210,60 | -1,57% | 60,00 |
| 23.06.2026 | 213,95 | 213,95 | 213,95 | 213,95 | -0,21% | - |
| 22.06.2026 | 214,10 | 214,40 | 214,10 | 214,40 | -0,69% | - |
| 19.06.2026 | 213,95 | 215,90 | 213,95 | 215,90 | 0,02% | 30,00 |
| 18.06.2026 | 219,75 | 221,45 | 215,85 | 215,85 | -3,87% | 47,00 |
| 17.06.2026 | 224,55 | 224,55 | 224,55 | 224,55 | -1,62% | - |
| 16.06.2026 | 228,15 | 228,25 | 228,15 | 228,25 | -0,44% | 8,00 |
| 15.06.2026 | 232,15 | 232,15 | 229,25 | 229,25 | -0,65% | 25,00 |
| 12.06.2026 | 225,25 | 230,75 | 225,25 | 230,75 | 1,18% | 20,00 |
| 11.06.2026 | 228,05 | 228,05 | 228,05 | 228,05 | 3,68% | - |
| 10.06.2026 | 219,95 | 219,95 | 219,95 | 219,95 | -0,77% | - |
| 09.06.2026 | 216,70 | 221,65 | 216,70 | 221,65 | 1,58% | - |
| 08.06.2026 | 222,45 | 223,50 | 218,20 | 218,20 | -2,11% | 53,00 |
| 05.06.2026 | 220,30 | 222,90 | 220,30 | 222,90 | 1,60% | - |
| 04.06.2026 | 215,60 | 219,50 | 215,60 | 219,40 | 0,73% | 51,00 |
| 03.06.2026 | 216,90 | 217,80 | 216,90 | 217,80 | 1,47% | - |
| 02.06.2026 | 220,95 | 222,85 | 213,50 | 214,65 | -8,35% | 140,00 |
| 01.06.2026 | 234,20 | 234,20 | 234,20 | 234,20 | -0,11% | - |
| 29.05.2026 | 237,25 | 237,25 | 234,45 | 234,45 | -1,59% | - |
| 28.05.2026 | 239,10 | 239,10 | 238,25 | 238,25 | -0,40% | - |
| 27.05.2026 | 241,55 | 241,55 | 239,20 | 239,20 | -1,69% | - |
| 26.05.2026 | 249,95 | 249,95 | 243,30 | 243,30 | -3,14% | - |
| 25.05.2026 | 253,90 | 253,90 | 251,20 | 251,20 | 0,04% | 10,00 |
| 22.05.2026 | 248,50 | 251,10 | 248,50 | 251,10 | 1,05% | 4,00 |
| 21.05.2026 | 248,20 | 250,95 | 248,20 | 248,50 | -0,62% | 47,00 |
| 20.05.2026 | 259,40 | 259,40 | 250,05 | 250,05 | -5,03% | 37,00 |
| 19.05.2026 | 259,85 | 263,30 | 259,85 | 263,30 | 0,73% | 17,00 |
| 18.05.2026 | 254,00 | 261,40 | 254,00 | 261,40 | 1,95% | - |
| 15.05.2026 | 254,00 | 257,90 | 254,00 | 256,40 | 1,04% | 20,00 |
| 14.05.2026 | 253,40 | 253,75 | 253,40 | 253,75 | 4,62% | 45,00 |
| 13.05.2026 | 242,55 | 242,55 | 242,55 | 242,55 | 0,27% | - |
| 12.05.2026 | 238,80 | 241,90 | 238,80 | 241,90 | 0,79% | 8,00 |
| 11.05.2026 | 238,45 | 240,00 | 238,45 | 240,00 | 0,31% | - |
| 08.05.2026 | 243,75 | 243,75 | 239,25 | 239,25 | -2,11% | - |
| 07.05.2026 | 244,40 | 244,40 | 244,40 | 244,40 | 0,12% | - |
| 06.05.2026 | 244,10 | 244,10 | 244,10 | 244,10 | -0,55% | - |
| 05.05.2026 | 247,70 | 247,70 | 245,45 | 245,45 | -0,93% | - |
| 04.05.2026 | 245,65 | 247,75 | 245,65 | 247,75 | 1,21% | - |
| 30.04.2026 | 244,20 | 244,80 | 244,20 | 244,80 | 0,93% | - |
| 29.04.2026 | 242,55 | 242,55 | 242,55 | 242,55 | -0,14% | - |
| 28.04.2026 | 239,30 | 242,90 | 239,30 | 242,90 | 0,87% | 23,00 |
| 27.04.2026 | 241,65 | 243,50 | 240,80 | 240,80 | -1,13% | 42,00 |
| 24.04.2026 | 243,55 | 243,55 | 243,55 | 243,55 | -0,23% | - |
| 23.04.2026 | 241,45 | 244,10 | 241,45 | 244,10 | 0,21% | - |
| 22.04.2026 | 241,95 | 243,70 | 241,25 | 243,60 | 0,83% | 46,00 |
| 21.04.2026 | 243,30 | 243,30 | 241,60 | 241,60 | -0,60% | 20,00 |
| 20.04.2026 | 244,40 | 244,40 | 243,05 | 243,05 | 0,06% | - |
| 17.04.2026 | 250,30 | 250,30 | 242,90 | 242,90 | -3,30% | 50,00 |
| 16.04.2026 | 250,75 | 252,45 | 250,75 | 251,20 | -0,14% | 10,00 |
| 15.04.2026 | 251,05 | 251,55 | 251,05 | 251,55 | -0,04% | - |
| 14.04.2026 | 254,10 | 254,10 | 251,65 | 251,65 | 0,20% | - |
| 13.04.2026 | 251,15 | 251,15 | 251,15 | 251,15 | 0,04% | - |
| 10.04.2026 | 254,40 | 254,40 | 251,05 | 251,05 | -1,91% | 52,00 |
| 09.04.2026 | 257,85 | 257,85 | 255,95 | 255,95 | -1,39% | - |
| 08.04.2026 | 264,90 | 267,10 | 259,55 | 259,55 | -3,33% | 30,00 |
| 07.04.2026 | 266,15 | 268,50 | 266,15 | 268,50 | 1,92% | - |
| 02.04.2026 | 256,90 | 263,45 | 256,90 | 263,45 | 3,21% | - |
| 01.04.2026 | 254,75 | 255,25 | 254,75 | 255,25 | -0,08% | - |
| 31.03.2026 | 260,20 | 260,85 | 255,45 | 255,45 | -1,14% | 50,00 |
| 30.03.2026 | 252,40 | 260,00 | 252,40 | 258,40 | 0,58% | 30,00 |
| 27.03.2026 | 256,90 | 256,90 | 256,90 | 256,90 | -0,35% | - |
| 26.03.2026 | 251,30 | 257,80 | 251,30 | 257,80 | 1,44% | - |
| 25.03.2026 | 260,95 | 260,95 | 254,15 | 254,15 | -2,46% | - |
| 24.03.2026 | 262,35 | 266,40 | 260,55 | 260,55 | -0,46% | 114,00 |
| 23.03.2026 | 264,25 | 264,35 | 261,75 | 261,75 | -0,83% | 5,00 |
| 20.03.2026 | 265,70 | 265,70 | 263,95 | 263,95 | -1,46% | - |
| 19.03.2026 | 267,70 | 267,85 | 267,70 | 267,85 | -0,59% | - |
| 18.03.2026 | 270,70 | 270,70 | 269,45 | 269,45 | -0,68% | - |
| 17.03.2026 | 272,15 | 272,15 | 271,30 | 271,30 | -0,39% | - |
| 16.03.2026 | 273,95 | 273,95 | 272,35 | 272,35 | 0,76% | - |
| 13.03.2026 | 270,95 | 270,95 | 270,30 | 270,30 | 0,13% | - |
| 12.03.2026 | 259,65 | 269,95 | 259,65 | 269,95 | 3,05% | - |
| 11.03.2026 | 261,75 | 261,95 | 261,75 | 261,95 | -0,59% | - |
| 10.03.2026 | 270,40 | 270,40 | 263,50 | 263,50 | -3,30% | 74,00 |
| 09.03.2026 | 273,90 | 273,90 | 272,50 | 272,50 | -0,27% | - |
| 06.03.2026 | 271,90 | 273,25 | 271,90 | 273,25 | 0,51% | - |
| 05.03.2026 | 273,90 | 273,90 | 271,85 | 271,85 | -0,88% | - |
| 04.03.2026 | 280,20 | 283,40 | 273,95 | 274,25 | -2,12% | 105,00 |
| 03.03.2026 | 275,80 | 284,00 | 275,80 | 280,20 | 0,39% | 90,00 |
| 02.03.2026 | 267,45 | 279,10 | 267,45 | 279,10 | 3,07% | - |
| 27.02.2026 | 265,85 | 272,10 | 265,85 | 270,80 | 1,12% | 3,00 |
| 26.02.2026 | 259,65 | 267,80 | 259,65 | 267,80 | 2,84% | 8,00 |
| 25.02.2026 | 270,45 | 270,45 | 260,40 | 260,40 | -3,63% | 340,00 |
| 24.02.2026 | 265,90 | 270,20 | 265,90 | 270,20 | 1,87% | 68,00 |