222,150€
0,25%
Echtzeit-Aktienkurs CME GROUP INC.
Bid:
Ask:
Aktienkurse zur CME GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 223,15 | 223,63 | 221,48 | 222,15 | -0,33% | - |
| 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 |
| 08.11.2024 | 206,05 | 212,50 | 204,83 | 210,55 | 2,43% | 222,00 |
| 07.11.2024 | 206,15 | 206,40 | 203,80 | 205,55 | -0,22% | - |
| 06.11.2024 | 213,35 | 216,80 | 200,02 | 206,00 | -0,11% | 5,00 |
| 05.11.2024 | 205,27 | 206,45 | 204,27 | 206,23 | 0,54% | - |
| 04.11.2024 | 205,52 | 208,48 | 203,18 | 205,13 | -1,85% | - |
| 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% | - |