233,650€
-4,22%
Echtzeit-Aktienkurs CME GROUP INC.
Bid:
Ask:
Aktienkurse zur CME GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 241,50 | 247,68 | 232,93 | 233,48 | -4,05% | - |
| 03.04.2025 | 238,35 | 245,45 | 232,27 | 243,33 | 0,58% | 802,00 |
| 02.04.2025 | 242,65 | 245,45 | 240,45 | 241,93 | -0,46% | - |
| 01.04.2025 | 244,65 | 245,55 | 242,83 | 243,05 | -0,92% | 60,00 |
| 31.03.2025 | 241,85 | 245,77 | 240,38 | 245,30 | 1,54% | 40,00 |
| 28.03.2025 | 243,23 | 243,95 | 239,85 | 241,58 | -0,20% | - |
| 27.03.2025 | 244,35 | 245,98 | 237,27 | 242,05 | 0,33% | - |
| 26.03.2025 | 242,52 | 245,98 | 240,70 | 241,25 | 0,36% | - |
| 25.03.2025 | 244,25 | 245,75 | 237,90 | 240,38 | -1,27% | - |
| 24.03.2025 | 244,83 | 246,58 | 239,90 | 243,48 | -0,24% | - |
| 21.03.2025 | 245,98 | 246,90 | 240,63 | 244,05 | -0,83% | - |
| 20.03.2025 | 244,52 | 247,15 | 241,45 | 246,10 | 1,01% | 5,00 |
| 19.03.2025 | 243,60 | 246,02 | 242,35 | 243,65 | 0,31% | 25,00 |
| 18.03.2025 | 240,40 | 243,58 | 239,83 | 242,90 | 1,47% | - |
| 17.03.2025 | 237,73 | 242,27 | 236,65 | 239,38 | 1,89% | 150,00 |
| 14.03.2025 | 239,38 | 241,30 | 233,90 | 234,93 | -0,94% | - |
| 13.03.2025 | 235,83 | 240,45 | 235,35 | 237,15 | 1,28% | - |
| 12.03.2025 | 240,08 | 243,25 | 230,90 | 234,15 | -1,10% | - |
| 11.03.2025 | 242,05 | 243,52 | 235,50 | 236,75 | -0,07% | 50,00 |
| 10.03.2025 | 234,65 | 242,48 | 232,05 | 236,93 | 0,92% | - |
| 07.03.2025 | 233,65 | 236,80 | 230,85 | 234,77 | -0,33% | 21,00 |
| 06.03.2025 | 235,90 | 235,95 | 230,20 | 235,55 | -0,11% | 83,00 |
| 05.03.2025 | 238,18 | 238,60 | 233,70 | 235,80 | -0,74% | - |
| 04.03.2025 | 245,25 | 245,70 | 236,75 | 237,55 | -3,00% | 78,00 |
| 03.03.2025 | 244,00 | 245,70 | 241,43 | 244,90 | 0,12% | 34,00 |
| 28.02.2025 | 240,43 | 245,00 | 239,18 | 244,60 | 1,87% | - |
| 27.02.2025 | 237,20 | 242,05 | 236,65 | 240,10 | 1,52% | 30,00 |
| 26.02.2025 | 239,15 | 239,70 | 235,38 | 236,50 | -0,85% | 100,00 |
| 25.02.2025 | 236,58 | 239,55 | 234,93 | 238,52 | 0,74% | - |
| 24.02.2025 | 238,05 | 239,33 | 236,48 | 236,77 | -0,47% | - |
| 21.02.2025 | 236,68 | 238,20 | 235,48 | 237,90 | 0,61% | - |
| 20.02.2025 | 239,88 | 240,20 | 235,20 | 236,45 | -1,66% | - |
| 19.02.2025 | 237,23 | 241,23 | 236,80 | 240,45 | 1,35% | - |
| 18.02.2025 | 236,27 | 238,50 | 234,05 | 237,25 | 0,61% | 30,00 |
| 17.02.2025 | 234,27 | 235,85 | 234,05 | 235,80 | 0,76% | - |
| 14.02.2025 | 239,43 | 239,48 | 233,55 | 234,02 | -2,08% | - |
| 13.02.2025 | 240,00 | 242,05 | 238,05 | 239,00 | -0,23% | 100,00 |
| 12.02.2025 | 233,77 | 244,88 | 232,55 | 239,55 | 2,68% | - |
| 11.02.2025 | 234,05 | 235,40 | 232,05 | 233,30 | -0,55% | - |
| 10.02.2025 | 237,80 | 238,90 | 234,00 | 234,60 | -1,26% | - |
| 07.02.2025 | 235,45 | 238,35 | 234,30 | 237,60 | 1,00% | - |
| 06.02.2025 | 232,95 | 236,73 | 232,95 | 235,25 | 1,29% | - |
| 05.02.2025 | 232,65 | 233,88 | 231,23 | 232,25 | -0,55% | - |
| 04.02.2025 | 233,77 | 233,93 | 230,15 | 233,52 | -0,12% | 50,00 |
| 03.02.2025 | 225,50 | 235,65 | 222,65 | 233,80 | 2,57% | 95,00 |
| 31.01.2025 | 227,50 | 229,08 | 225,70 | 227,95 | 0,56% | - |
| 30.01.2025 | 223,58 | 229,58 | 223,55 | 226,68 | 1,51% | - |
| 29.01.2025 | 224,50 | 225,48 | 223,08 | 223,30 | -0,63% | - |
| 28.01.2025 | 226,18 | 227,48 | 224,00 | 224,73 | -0,52% | - |
| 27.01.2025 | 222,55 | 226,90 | 221,10 | 225,90 | 0,99% | 200,00 |
| 24.01.2025 | 223,08 | 225,10 | 221,40 | 223,68 | -0,13% | - |
| 23.01.2025 | 223,30 | 224,80 | 221,88 | 223,98 | 0,27% | - |
| 22.01.2025 | 223,15 | 223,63 | 221,48 | 223,38 | 0,22% | - |
| 21.01.2025 | 225,95 | 227,48 | 220,63 | 222,88 | -1,05% | - |
| 20.01.2025 | 226,60 | 226,70 | 224,43 | 225,25 | -0,54% | - |
| 17.01.2025 | 226,13 | 229,23 | 225,35 | 226,48 | 0,42% | - |
| 16.01.2025 | 221,73 | 225,85 | 220,90 | 225,52 | 1,89% | 20,00 |
| 15.01.2025 | 225,23 | 226,98 | 219,35 | 221,35 | -1,62% | - |
| 14.01.2025 | 224,48 | 225,25 | 221,88 | 225,00 | 0,18% | - |
| 13.01.2025 | 223,95 | 225,83 | 223,68 | 224,60 | 0,40% | - |
| 10.01.2025 | 222,58 | 224,33 | 221,25 | 223,70 | 0,63% | - |
| 09.01.2025 | 222,30 | 223,13 | 222,15 | 222,30 | 0,05% | 15,00 |
| 08.01.2025 | 219,65 | 222,43 | 219,52 | 222,20 | 1,28% | - |
| 07.01.2025 | 217,05 | 220,23 | 216,08 | 219,40 | 0,92% | 5,00 |
| 06.01.2025 | 225,45 | 226,25 | 216,93 | 217,40 | -3,66% | 12,00 |
| 03.01.2025 | 226,88 | 226,98 | 223,88 | 225,65 | -0,47% | - |
| 02.01.2025 | 224,27 | 228,50 | 224,25 | 226,73 | 2,31% | - |
| 30.12.2024 | 225,05 | 226,15 | 221,58 | 221,60 | -1,06% | - |
| 27.12.2024 | 224,00 | 226,68 | 222,25 | 223,98 | -2,10% | 25,00 |
| 23.12.2024 | 229,27 | 233,00 | 226,83 | 228,77 | 0,04% | 20,00 |
| 20.12.2024 | 227,98 | 230,50 | 226,45 | 228,68 | 0,11% | 12,00 |
| 19.12.2024 | 228,52 | 231,75 | 227,83 | 228,43 | -0,09% | - |
| 18.12.2024 | 224,95 | 231,40 | 224,48 | 228,63 | 1,58% | - |
| 17.12.2024 | 224,13 | 225,58 | 222,80 | 225,08 | 0,21% | - |
| 16.12.2024 | 226,45 | 227,38 | 223,90 | 224,60 | -0,62% | 20,00 |
| 13.12.2024 | 225,52 | 227,13 | 223,05 | 226,00 | 0,26% | 50,00 |
| 12.12.2024 | 223,35 | 226,15 | 222,00 | 225,43 | 0,96% | - |
| 11.12.2024 | 227,25 | 230,00 | 223,13 | 223,27 | -1,88% | 5,00 |
| 10.12.2024 | 224,15 | 228,15 | 223,73 | 227,55 | 1,43% | - |
| 09.12.2024 | 226,18 | 227,58 | 221,90 | 224,35 | -0,98% | 15,00 |
| 06.12.2024 | 232,50 | 232,88 | 226,58 | 226,58 | -2,52% | - |
| 05.12.2024 | 231,13 | 235,23 | 228,65 | 232,43 | 0,56% | - |
| 04.12.2024 | 229,33 | 231,52 | 227,90 | 231,13 | 0,86% | 66,00 |
| 03.12.2024 | 225,13 | 229,75 | 223,98 | 229,15 | 2,13% | - |
| 02.12.2024 | 226,93 | 227,98 | 223,95 | 224,38 | 0,92% | - |
| 29.11.2024 | 224,98 | 226,60 | 222,30 | 222,33 | -1,39% | - |
| 28.11.2024 | 225,23 | 225,95 | 225,00 | 225,45 | 0,34% | - |
| 27.11.2024 | 223,75 | 225,75 | 221,80 | 224,68 | 0,47% | 18,00 |
| 26.11.2024 | 218,95 | 224,60 | 216,33 | 223,63 | 2,29% | - |
| 25.11.2024 | 219,75 | 220,55 | 215,68 | 218,63 | -0,60% | - |
| 22.11.2024 | 216,48 | 221,13 | 216,10 | 219,95 | 1,71% | - |
| 21.11.2024 | 216,15 | 217,75 | 215,68 | 216,25 | -0,02% | - |
| 20.11.2024 | 217,48 | 219,30 | 214,77 | 216,30 | -0,21% | - |
| 19.11.2024 | 214,90 | 218,13 | 213,00 | 216,75 | 0,87% | - |
| 18.11.2024 | 213,77 | 215,65 | 212,50 | 214,88 | 0,43% | - |
| 15.11.2024 | 210,83 | 215,02 | 209,00 | 213,95 | 0,72% | - |
| 14.11.2024 | 215,98 | 217,45 | 211,50 | 212,43 | -1,69% | 50,00 |
| 13.11.2024 | 212,58 | 216,23 | 211,18 | 216,08 | 1,43% | 20,00 |
| 12.11.2024 | 212,30 | 214,60 | 211,83 | 213,02 | 0,46% | - |
| 11.11.2024 | 210,80 | 214,25 | 210,80 | 212,05 | 0,71% | 110,00 |