274,150€
0,48%
Echtzeit-Aktienkurs CME Group
Bid:
Ask:
Aktienkurse zur CME Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 276,00 | 277,15 | 270,10 | 274,15 | 0,32% | 297,00 |
| 06.03.2026 | 273,27 | 276,40 | 270,63 | 273,27 | 0,11% | 351,00 |
| 05.03.2026 | 275,48 | 276,75 | 272,00 | 272,98 | -0,71% | - |
| 04.03.2026 | 281,52 | 285,42 | 273,52 | 274,92 | -1,75% | 16.933,00 |
| 03.03.2026 | 277,33 | 284,30 | 275,58 | 279,83 | 0,21% | - |
| 02.03.2026 | 268,73 | 279,85 | 268,45 | 279,25 | 3,25% | - |
| 27.02.2026 | 266,00 | 273,08 | 266,00 | 270,45 | 0,88% | - |
| 26.02.2026 | 260,30 | 268,50 | 260,30 | 268,10 | 2,97% | - |
| 25.02.2026 | 271,13 | 273,52 | 259,77 | 260,38 | -3,90% | - |
| 24.02.2026 | 267,17 | 271,02 | 265,85 | 270,95 | 1,74% | 918,00 |
| 23.02.2026 | 259,70 | 266,48 | 259,35 | 266,33 | 1,89% | 732,00 |
| 20.02.2026 | 259,00 | 261,77 | 257,27 | 261,38 | 1,21% | 110,00 |
| 19.02.2026 | 256,77 | 259,23 | 255,60 | 258,25 | 0,60% | 280,00 |
| 18.02.2026 | 256,45 | 258,00 | 253,50 | 256,70 | 0,30% | 36,00 |
| 17.02.2026 | 256,02 | 260,42 | 255,35 | 255,93 | -0,38% | 440,00 |
| 16.02.2026 | 255,75 | 258,73 | 255,43 | 256,90 | 0,65% | 596,00 |
| 13.02.2026 | 254,20 | 257,20 | 253,52 | 255,25 | 0,31% | - |
| 12.02.2026 | 255,85 | 258,88 | 248,50 | 254,45 | -0,15% | - |
| 11.02.2026 | 257,98 | 259,98 | 254,20 | 254,83 | -1,22% | - |
| 10.02.2026 | 257,90 | 259,60 | 253,48 | 257,98 | 0,03% | - |
| 09.02.2026 | 255,20 | 258,65 | 253,30 | 257,90 | 0,86% | - |
| 06.02.2026 | 251,88 | 256,13 | 251,35 | 255,70 | 1,32% | - |
| 05.02.2026 | 250,18 | 255,88 | 247,50 | 252,38 | 1,03% | - |
| 04.02.2026 | 248,40 | 251,43 | 242,85 | 249,80 | 0,73% | - |
| 03.02.2026 | 246,85 | 250,68 | 244,13 | 248,00 | 0,55% | - |
| 02.02.2026 | 240,80 | 248,23 | 240,70 | 246,65 | 1,12% | - |
| 30.01.2026 | 241,35 | 244,08 | 240,43 | 243,93 | 0,64% | - |
| 29.01.2026 | 239,08 | 244,83 | 238,77 | 242,38 | 1,23% | - |
| 28.01.2026 | 238,10 | 239,85 | 236,75 | 239,43 | 1,24% | - |
| 27.01.2026 | 239,65 | 239,95 | 234,80 | 236,50 | -1,09% | 1.050,00 |
| 26.01.2026 | 238,23 | 240,73 | 238,18 | 239,10 | 0,04% | 1.410,00 |
| 23.01.2026 | 239,98 | 241,50 | 237,98 | 239,00 | -0,22% | 456,00 |
| 22.01.2026 | 238,50 | 240,65 | 237,23 | 239,52 | 0,29% | 1.250,00 |
| 21.01.2026 | 239,23 | 239,90 | 236,25 | 238,83 | 0,01% | - |
| 20.01.2026 | 240,65 | 241,48 | 236,18 | 238,80 | -0,87% | 400,00 |
| 19.01.2026 | 242,40 | 246,00 | 237,75 | 240,90 | -0,04% | 2.100,00 |
| 16.01.2026 | 235,40 | 241,55 | 233,25 | 241,00 | 2,62% | - |
| 15.01.2026 | 236,55 | 237,98 | 234,35 | 234,85 | -0,65% | - |
| 14.01.2026 | 230,13 | 236,52 | 229,45 | 236,38 | 2,53% | 2.200,00 |
| 13.01.2026 | 227,10 | 230,58 | 225,33 | 230,55 | 1,50% | 135,00 |
| 12.01.2026 | 224,93 | 229,43 | 224,02 | 227,15 | 0,71% | 260,00 |
| 09.01.2026 | 228,95 | 230,00 | 225,38 | 225,55 | -1,45% | 120,00 |
| 08.01.2026 | 227,75 | 231,38 | 227,58 | 228,88 | 0,32% | - |
| 07.01.2026 | 229,88 | 232,93 | 226,05 | 228,15 | -1,00% | - |
| 06.01.2026 | 234,70 | 234,90 | 226,23 | 230,45 | -1,58% | 1.250,00 |
| 05.01.2026 | 231,30 | 234,98 | 229,25 | 234,15 | 1,75% | 550,00 |
| 02.01.2026 | 234,00 | 235,27 | 228,85 | 230,13 | -2,07% | 1.530,00 |
| 30.12.2025 | 236,23 | 238,48 | 235,00 | 235,00 | -0,66% | - |
| 29.12.2025 | 234,38 | 237,15 | 234,00 | 236,55 | 1,36% | 10,00 |
| 23.12.2025 | 231,70 | 233,75 | 230,90 | 233,38 | 0,83% | - |
| 22.12.2025 | 230,38 | 232,45 | 227,98 | 231,45 | 0,60% | 10,00 |
| 19.12.2025 | 227,08 | 230,45 | 226,10 | 230,08 | 1,31% | - |
| 18.12.2025 | 233,60 | 234,58 | 226,70 | 227,10 | -2,13% | - |
| 17.12.2025 | 233,25 | 235,77 | 231,63 | 232,05 | 0,94% | - |
| 16.12.2025 | 231,40 | 232,70 | 229,10 | 229,90 | -0,85% | - |
| 15.12.2025 | 233,83 | 235,15 | 230,52 | 231,88 | -0,06% | - |
| 12.12.2025 | 231,02 | 233,27 | 230,77 | 232,02 | 0,17% | - |
| 11.12.2025 | 226,10 | 231,95 | 225,88 | 231,63 | -0,18% | - |
| 10.12.2025 | 232,35 | 233,77 | 226,70 | 232,05 | -0,11% | 300,00 |
| 09.12.2025 | 232,40 | 235,00 | 231,65 | 232,30 | -0,25% | - |
| 08.12.2025 | 233,20 | 233,77 | 230,63 | 232,88 | 0,10% | - |
| 05.12.2025 | 234,90 | 235,88 | 231,95 | 232,65 | -0,61% | - |
| 04.12.2025 | 235,55 | 236,80 | 233,05 | 234,08 | -0,27% | - |
| 03.12.2025 | 238,77 | 240,05 | 234,13 | 234,70 | -1,51% | - |
| 02.12.2025 | 239,98 | 241,13 | 236,98 | 238,30 | -1,26% | 50,00 |
| 01.12.2025 | 242,18 | 244,68 | 239,52 | 241,35 | -0,76% | - |
| 28.11.2025 | 242,77 | 244,13 | 239,18 | 243,20 | 0,38% | - |
| 27.11.2025 | 242,00 | 242,70 | 242,00 | 242,27 | -0,20% | - |
| 26.11.2025 | 240,02 | 243,15 | 238,08 | 242,75 | 1,72% | - |
| 25.11.2025 | 239,18 | 240,33 | 236,93 | 238,65 | -0,17% | - |
| 24.11.2025 | 237,88 | 239,60 | 234,18 | 239,05 | 0,03% | - |
| 21.11.2025 | 238,93 | 240,88 | 237,43 | 238,98 | 1,27% | - |
| 20.11.2025 | 238,15 | 238,27 | 234,02 | 235,98 | -0,14% | - |
| 19.11.2025 | 240,88 | 242,40 | 233,60 | 236,30 | -2,33% | - |
| 18.11.2025 | 239,02 | 243,38 | 238,83 | 241,93 | -0,04% | - |
| 17.11.2025 | 246,60 | 247,20 | 241,77 | 242,02 | -1,07% | - |
| 14.11.2025 | 242,98 | 246,18 | 242,13 | 244,65 | -0,67% | - |
| 13.11.2025 | 241,83 | 247,15 | 239,83 | 246,30 | 1,92% | - |
| 12.11.2025 | 241,10 | 242,93 | 239,73 | 241,65 | 0,35% | - |
| 11.11.2025 | 239,77 | 241,75 | 237,93 | 240,80 | 0,56% | - |
| 10.11.2025 | 239,23 | 241,23 | 234,33 | 239,45 | 0,52% | - |
| 07.11.2025 | 235,27 | 239,23 | 233,40 | 238,20 | 1,51% | - |
| 06.11.2025 | 232,65 | 235,73 | 230,52 | 234,65 | 0,00% | 40,00 |
| 05.11.2025 | 233,05 | 236,15 | 231,90 | 234,65 | 1,10% | - |
| 04.11.2025 | 226,77 | 233,83 | 226,50 | 232,10 | 1,33% | - |
| 03.11.2025 | 230,18 | 232,50 | 226,85 | 229,05 | -0,54% | 10,00 |
| 31.10.2025 | 227,33 | 231,68 | 226,88 | 230,30 | 1,06% | - |
| 30.10.2025 | 224,95 | 229,75 | 224,73 | 227,88 | 0,85% | - |
| 29.10.2025 | 229,63 | 229,68 | 221,25 | 225,95 | -1,27% | - |
| 28.10.2025 | 231,88 | 234,77 | 228,23 | 228,85 | -1,63% | - |
| 27.10.2025 | 233,27 | 234,10 | 229,02 | 232,65 | 0,20% | 34,00 |
| 24.10.2025 | 232,33 | 232,55 | 229,83 | 232,18 | -0,02% | - |
| 23.10.2025 | 231,25 | 235,73 | 231,02 | 232,23 | 0,68% | - |
| 22.10.2025 | 231,68 | 235,13 | 226,27 | 230,65 | 0,79% | - |
| 21.10.2025 | 229,63 | 232,52 | 228,85 | 228,85 | -0,47% | - |
| 20.10.2025 | 230,13 | 230,93 | 227,25 | 229,93 | 0,36% | - |
| 17.10.2025 | 223,50 | 230,30 | 221,33 | 229,10 | 1,44% | 33,00 |
| 16.10.2025 | 230,13 | 231,48 | 224,05 | 225,85 | -1,72% | 12,00 |
| 15.10.2025 | 230,68 | 233,05 | 227,73 | 229,80 | -0,22% | 60,00 |
| 14.10.2025 | 232,45 | 237,80 | 229,35 | 230,30 | -1,71% | - |