207,000€
Echtzeit-Aktienkurs CME GROUP INC.
Bid:
Ask:
Aktienkurse zur CME GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 207,25 | 209,77 | 205,48 | 209,00 | -0,54% | - |
| 31.10.2024 | 209,35 | 210,25 | 205,00 | 210,13 | 0,66% | - |
| 30.10.2024 | 209,90 | 211,98 | 207,75 | 208,75 | -0,76% | 6,00 |
| 29.10.2024 | 211,30 | 212,58 | 209,80 | 210,35 | -1,01% | 60,00 |
| 28.10.2024 | 210,25 | 213,52 | 208,68 | 212,50 | 1,46% | - |
| 25.10.2024 | 212,15 | 212,68 | 208,75 | 209,45 | -1,26% | - |
| 24.10.2024 | 210,25 | 213,35 | 208,02 | 212,13 | 0,71% | - |
| 23.10.2024 | 208,60 | 213,55 | 205,00 | 210,63 | 0,54% | - |
| 22.10.2024 | 209,48 | 211,08 | 208,77 | 209,50 | -0,23% | - |
| 21.10.2024 | 210,73 | 211,23 | 208,18 | 209,98 | -0,08% | 200,00 |
| 18.10.2024 | 209,50 | 210,88 | 208,18 | 210,15 | 0,14% | - |
| 17.10.2024 | 208,35 | 212,65 | 208,35 | 209,85 | 0,29% | 96,00 |
| 16.10.2024 | 206,45 | 209,48 | 205,43 | 209,25 | 1,34% | - |
| 15.10.2024 | 205,30 | 207,18 | 204,30 | 206,48 | 0,43% | 3,00 |
| 14.10.2024 | 203,75 | 205,70 | 202,13 | 205,60 | 1,39% | - |
| 11.10.2024 | 202,25 | 203,08 | 201,08 | 202,77 | 0,21% | - |
| 10.10.2024 | 202,27 | 203,25 | 201,68 | 202,35 | -0,02% | - |
| 09.10.2024 | 202,27 | 203,75 | 201,73 | 202,40 | 0,25% | 4,00 |
| 08.10.2024 | 197,50 | 204,00 | 196,95 | 201,90 | -0,15% | - |
| 07.10.2024 | 204,33 | 206,40 | 201,75 | 202,20 | -1,11% | 100,00 |
| 04.10.2024 | 203,50 | 206,05 | 202,68 | 204,48 | 0,55% | - |
| 03.10.2024 | 202,38 | 205,65 | 201,55 | 203,35 | 0,49% | 9,00 |
| 02.10.2024 | 203,05 | 204,05 | 200,15 | 202,35 | -0,59% | - |
| 01.10.2024 | 197,89 | 203,65 | 197,05 | 203,55 | 2,71% | 30,00 |
| 30.09.2024 | 195,44 | 198,66 | 194,60 | 198,18 | 1,38% | - |
| 27.09.2024 | 195,88 | 196,81 | 195,03 | 195,49 | 0,02% | - |
| 26.09.2024 | 195,78 | 196,28 | 193,95 | 195,46 | -0,02% | - |
| 25.09.2024 | 194,30 | 195,89 | 193,37 | 195,49 | 0,12% | - |
| 24.09.2024 | 194,16 | 195,26 | 192,14 | 195,26 | 0,56% | - |
| 23.09.2024 | 190,74 | 194,29 | 190,51 | 194,18 | 1,69% | - |
| 20.09.2024 | 192,23 | 194,22 | 190,29 | 190,96 | -0,75% | - |
| 19.09.2024 | 195,44 | 196,22 | 192,27 | 192,41 | -1,19% | - |
| 18.09.2024 | 196,45 | 196,50 | 192,44 | 194,73 | -0,79% | - |
| 17.09.2024 | 196,36 | 197,28 | 194,93 | 196,28 | -0,05% | - |
| 16.09.2024 | 194,92 | 197,41 | 193,55 | 196,38 | 0,25% | - |
| 13.09.2024 | 196,01 | 197,58 | 194,18 | 195,90 | -0,17% | - |
| 12.09.2024 | 198,88 | 199,89 | 195,22 | 196,24 | -1,09% | - |
| 11.09.2024 | 196,91 | 198,53 | 195,15 | 198,41 | 0,16% | - |
| 10.09.2024 | 197,57 | 199,21 | 196,87 | 198,10 | 0,06% | - |
| 09.09.2024 | 198,57 | 200,95 | 197,07 | 197,99 | -0,43% | - |
| 06.09.2024 | 197,51 | 199,19 | 196,37 | 198,85 | 0,65% | 90,00 |
| 05.09.2024 | 194,82 | 198,03 | 194,32 | 197,57 | 1,31% | - |
| 04.09.2024 | 191,72 | 195,02 | 191,55 | 195,02 | 1,27% | - |
| 03.09.2024 | 194,82 | 195,58 | 187,82 | 192,57 | -1,23% | - |
| 02.09.2024 | 195,18 | 195,18 | 194,44 | 194,97 | -0,11% | 1,00 |
| 30.08.2024 | 193,54 | 195,28 | 193,03 | 195,18 | 1,11% | - |
| 29.08.2024 | 193,71 | 195,60 | 192,47 | 193,04 | -0,29% | - |
| 28.08.2024 | 190,45 | 194,06 | 190,36 | 193,60 | 1,95% | - |
| 27.08.2024 | 186,57 | 190,24 | 184,05 | 189,90 | 1,69% | - |
| 26.08.2024 | 185,40 | 187,12 | 185,06 | 186,74 | 0,95% | - |
| 23.08.2024 | 188,76 | 189,80 | 184,76 | 184,99 | -1,65% | - |
| 22.08.2024 | 187,88 | 188,87 | 185,68 | 188,10 | 0,17% | - |
| 21.08.2024 | 187,87 | 189,29 | 186,63 | 187,78 | 0,07% | - |
| 20.08.2024 | 188,57 | 189,52 | 187,36 | 187,64 | -0,43% | - |
| 19.08.2024 | 188,61 | 189,80 | 187,97 | 188,45 | -0,05% | - |
| 16.08.2024 | 187,30 | 189,60 | 185,58 | 188,55 | 0,81% | - |
| 15.08.2024 | 189,22 | 191,00 | 186,50 | 187,04 | -0,90% | - |
| 14.08.2024 | 189,00 | 189,10 | 187,19 | 188,74 | -0,02% | - |
| 13.08.2024 | 189,20 | 189,96 | 187,63 | 188,78 | -0,30% | - |
| 12.08.2024 | 189,28 | 190,44 | 187,86 | 189,34 | 0,03% | - |
| 09.08.2024 | 187,93 | 189,72 | 186,44 | 189,29 | 0,74% | - |
| 08.08.2024 | 187,21 | 190,34 | 185,58 | 187,90 | 0,12% | - |
| 07.08.2024 | 186,72 | 189,29 | 183,66 | 187,68 | 1,38% | - |
| 06.08.2024 | 181,93 | 186,78 | 180,23 | 185,13 | 2,88% | - |
| 05.08.2024 | 181,02 | 184,10 | 178,25 | 179,95 | -1,66% | - |
| 02.08.2024 | 180,27 | 184,92 | 179,36 | 182,99 | 0,58% | 15,00 |
| 01.08.2024 | 179,27 | 183,36 | 179,10 | 181,94 | 1,66% | - |
| 31.07.2024 | 182,23 | 183,18 | 178,39 | 178,97 | -1,88% | 350,00 |
| 30.07.2024 | 183,88 | 184,72 | 180,67 | 182,40 | -0,72% | - |
| 29.07.2024 | 185,33 | 187,32 | 183,62 | 183,73 | -0,51% | - |
| 26.07.2024 | 184,24 | 185,46 | 182,86 | 184,68 | 0,46% | 140,00 |
| 25.07.2024 | 182,13 | 184,97 | 181,49 | 183,83 | 1,03% | 30,00 |
| 24.07.2024 | 181,60 | 184,42 | 179,32 | 181,95 | 0,01% | - |
| 23.07.2024 | 183,36 | 184,93 | 181,60 | 181,94 | -0,87% | - |
| 22.07.2024 | 183,67 | 184,00 | 182,41 | 183,54 | -0,09% | 10,00 |
| 19.07.2024 | 184,70 | 185,66 | 182,78 | 183,71 | -0,20% | - |
| 18.07.2024 | 184,53 | 186,01 | 183,31 | 184,08 | -0,08% | - |
| 17.07.2024 | 180,93 | 184,28 | 180,48 | 184,22 | 1,76% | - |
| 16.07.2024 | 181,09 | 183,59 | 180,14 | 181,04 | 0,15% | 240,00 |
| 15.07.2024 | 177,84 | 180,99 | 177,80 | 180,77 | 1,94% | - |
| 12.07.2024 | 180,49 | 180,60 | 177,20 | 177,33 | -1,57% | 60,00 |
| 11.07.2024 | 178,83 | 182,54 | 176,89 | 180,16 | 0,82% | - |
| 10.07.2024 | 179,80 | 180,58 | 178,69 | 178,69 | -0,68% | - |
| 09.07.2024 | 180,50 | 181,31 | 179,22 | 179,91 | -0,09% | - |
| 08.07.2024 | 181,01 | 182,06 | 179,80 | 180,08 | -0,60% | - |
| 05.07.2024 | 180,23 | 182,37 | 180,11 | 181,16 | 0,61% | - |
| 04.07.2024 | 180,96 | 181,11 | 180,06 | 180,06 | -0,66% | 180,00 |
| 03.07.2024 | 183,38 | 183,51 | 178,90 | 181,25 | -1,14% | - |
| 02.07.2024 | 182,11 | 184,83 | 181,57 | 183,34 | 0,73% | - |
| 01.07.2024 | 183,55 | 184,04 | 181,70 | 182,01 | -0,82% | - |
| 28.06.2024 | 182,77 | 184,45 | 182,17 | 183,52 | 0,43% | - |
| 27.06.2024 | 182,35 | 183,13 | 181,43 | 182,74 | 0,00% | - |
| 26.06.2024 | 181,33 | 183,40 | 179,84 | 182,74 | 0,89% | 6,00 |
| 25.06.2024 | 181,90 | 183,29 | 180,82 | 181,13 | -0,29% | - |
| 24.06.2024 | 181,69 | 183,90 | 181,07 | 181,65 | -0,10% | 300,00 |
| 21.06.2024 | 183,25 | 185,50 | 181,41 | 181,84 | -1,89% | 168,00 |
| 20.06.2024 | 182,94 | 185,72 | 181,73 | 185,35 | 1,53% | - |
| 19.06.2024 | 182,92 | 183,51 | 182,55 | 182,55 | -0,23% | - |
| 18.06.2024 | 183,60 | 184,60 | 180,20 | 182,97 | -0,12% | - |
| 17.06.2024 | 184,14 | 184,41 | 182,29 | 183,19 | -0,51% | 212,00 |