247,000€
1,04%
Echtzeit-Aktienkurs CME Group
Bid:
Ask:
Aktienkurse zur CME Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 244,20 | 248,30 | 243,27 | 247,80 | 1,17% | - |
| 15.05.2025 | 238,10 | 245,27 | 236,05 | 244,93 | 2,80% | - |
| 14.05.2025 | 240,65 | 240,68 | 237,30 | 238,25 | -0,64% | 250,00 |
| 13.05.2025 | 242,55 | 245,40 | 239,77 | 239,77 | -6,61% | 6,00 |
| 12.05.2025 | 256,70 | 263,05 | 241,08 | 256,75 | 1,66% | 100,00 |
| 09.05.2025 | 251,40 | 252,88 | 249,68 | 252,55 | 0,53% | - |
| 08.05.2025 | 253,43 | 257,27 | 249,05 | 251,23 | -0,28% | - |
| 07.05.2025 | 250,13 | 253,02 | 246,80 | 251,93 | 1,25% | - |
| 06.05.2025 | 248,52 | 251,75 | 246,88 | 248,83 | -0,34% | - |
| 05.05.2025 | 246,40 | 250,30 | 245,02 | 249,68 | 0,66% | - |
| 02.05.2025 | 244,63 | 248,98 | 243,68 | 248,05 | 2,12% | - |
| 30.04.2025 | 237,30 | 242,90 | 237,30 | 242,90 | 1,89% | 2,00 |
| 29.04.2025 | 234,30 | 238,40 | 234,30 | 238,40 | 2,69% | - |
| 28.04.2025 | 232,15 | 232,15 | 232,15 | 232,15 | -0,58% | - |
| 25.04.2025 | 232,15 | 233,85 | 232,15 | 233,50 | 1,15% | - |
| 24.04.2025 | 228,75 | 233,10 | 228,75 | 230,85 | -2,24% | - |
| 23.04.2025 | 236,15 | 236,15 | 236,15 | 236,15 | 2,25% | - |
| 22.04.2025 | 226,00 | 230,95 | 226,00 | 230,95 | -0,39% | 100,00 |
| 17.04.2025 | 230,80 | 231,85 | 230,80 | 231,85 | 1,36% | - |
| 16.04.2025 | 228,05 | 232,25 | 228,05 | 228,75 | -2,22% | 30,00 |
| 15.04.2025 | 230,80 | 234,50 | 230,55 | 233,95 | 0,78% | 42,00 |
| 14.04.2025 | 231,25 | 232,15 | 231,25 | 232,15 | 0,11% | - |
| 11.04.2025 | 230,25 | 231,90 | 230,25 | 231,90 | 0,22% | - |
| 10.04.2025 | 230,20 | 231,40 | 230,20 | 231,40 | 1,25% | 12,00 |
| 09.04.2025 | 228,55 | 228,55 | 228,55 | 228,55 | -1,74% | - |
| 08.04.2025 | 232,55 | 238,30 | 232,25 | 232,60 | -0,15% | 100,00 |
| 07.04.2025 | 222,05 | 232,95 | 222,05 | 232,95 | 0,39% | 30,00 |
| 04.04.2025 | 240,20 | 240,20 | 232,05 | 232,05 | -4,88% | - |
| 03.04.2025 | 238,35 | 244,70 | 233,45 | 243,95 | 0,85% | 152,00 |
| 02.04.2025 | 241,50 | 243,65 | 241,00 | 241,90 | -0,90% | - |
| 01.04.2025 | 243,30 | 244,40 | 243,30 | 244,10 | -0,08% | 15,00 |
| 31.03.2025 | 240,55 | 244,30 | 240,55 | 244,30 | 1,60% | 10,00 |
| 28.03.2025 | 240,45 | 240,45 | 240,45 | 240,45 | -1,72% | - |
| 27.03.2025 | 244,65 | 244,65 | 244,65 | 244,65 | 1,54% | - |
| 26.03.2025 | 243,60 | 243,60 | 240,95 | 240,95 | -0,88% | - |
| 24.03.2025 | 243,10 | 243,10 | 243,10 | 243,10 | -0,43% | - |
| 21.03.2025 | 244,15 | 244,15 | 244,15 | 244,15 | -0,99% | - |
| 20.03.2025 | 242,70 | 246,60 | 242,70 | 246,60 | 1,65% | 5,00 |
| 19.03.2025 | 242,15 | 242,60 | 242,15 | 242,60 | 0,06% | 25,00 |
| 18.03.2025 | 238,70 | 242,45 | 238,70 | 242,45 | 1,30% | - |
| 17.03.2025 | 236,05 | 239,35 | 236,05 | 239,35 | 0,91% | 150,00 |
| 15.03.2025 | 238,80 | 238,80 | 236,75 | 237,20 | -0,96% | - |
| 13.03.2025 | 234,15 | 239,50 | 234,15 | 239,50 | 1,50% | - |
| 12.03.2025 | 239,05 | 239,05 | 233,45 | 235,95 | -1,11% | - |
| 11.03.2025 | 238,05 | 238,60 | 238,05 | 238,60 | -1,32% | 10,00 |
| 10.03.2025 | 233,05 | 241,80 | 233,05 | 241,80 | 3,05% | - |
| 07.03.2025 | 232,50 | 234,65 | 231,90 | 234,65 | -0,15% | 21,00 |
| 06.03.2025 | 235,05 | 235,05 | 232,60 | 235,00 | -0,80% | 41,00 |
| 05.03.2025 | 236,90 | 236,90 | 236,90 | 236,90 | -0,15% | - |
| 04.03.2025 | 244,20 | 245,40 | 237,25 | 237,25 | -3,04% | 26,00 |
| 03.03.2025 | 242,95 | 245,05 | 242,95 | 244,70 | 2,28% | 14,00 |
| 28.02.2025 | 239,25 | 239,25 | 239,25 | 239,25 | -0,23% | - |
| 27.02.2025 | 236,25 | 239,80 | 236,00 | 239,80 | 1,48% | 15,00 |
| 26.02.2025 | 238,10 | 239,95 | 236,30 | 236,30 | -0,11% | 50,00 |
| 24.02.2025 | 236,60 | 236,60 | 236,55 | 236,55 | -0,27% | - |
| 21.02.2025 | 235,70 | 237,20 | 235,70 | 237,20 | 0,32% | - |
| 20.02.2025 | 238,90 | 238,90 | 235,20 | 236,45 | -1,70% | - |
| 19.02.2025 | 236,05 | 240,80 | 236,05 | 240,55 | 1,63% | - |
| 18.02.2025 | 235,15 | 236,70 | 235,15 | 236,70 | 0,87% | 10,00 |
| 17.02.2025 | 233,10 | 234,70 | 233,10 | 234,65 | -0,78% | - |
| 14.02.2025 | 238,30 | 238,30 | 236,25 | 236,50 | -1,00% | - |
| 13.02.2025 | 239,75 | 240,30 | 238,90 | 238,90 | 0,17% | 20,00 |
| 12.02.2025 | 233,05 | 238,50 | 233,05 | 238,50 | 2,08% | - |
| 11.02.2025 | 233,10 | 233,65 | 233,10 | 233,65 | -1,14% | - |
| 10.02.2025 | 236,35 | 236,35 | 236,35 | 236,35 | -0,53% | - |
| 07.02.2025 | 234,25 | 237,90 | 234,25 | 237,60 | 1,13% | - |
| 06.02.2025 | 231,90 | 234,95 | 231,90 | 234,95 | 1,27% | - |
| 05.02.2025 | 231,75 | 232,05 | 231,70 | 232,00 | -0,39% | - |
| 04.02.2025 | 233,05 | 233,60 | 232,10 | 232,90 | 0,28% | 30,00 |
| 03.02.2025 | 223,15 | 233,10 | 223,15 | 232,25 | 2,29% | 125,00 |
| 31.01.2025 | 226,30 | 227,05 | 226,30 | 227,05 | 0,53% | - |
| 30.01.2025 | 222,50 | 225,95 | 222,50 | 225,85 | 1,01% | - |
| 29.01.2025 | 223,40 | 223,60 | 223,40 | 223,60 | -0,40% | - |
| 28.01.2025 | 225,15 | 225,15 | 224,50 | 224,50 | 1,01% | - |
| 24.01.2025 | 222,25 | 222,25 | 222,25 | 222,25 | -0,74% | - |
| 23.01.2025 | 222,45 | 223,90 | 222,30 | 223,90 | 0,77% | - |
| 22.01.2025 | 222,40 | 222,40 | 221,85 | 222,20 | 0,27% | - |
| 21.01.2025 | 225,05 | 225,05 | 220,40 | 221,60 | -1,47% | - |
| 20.01.2025 | 224,90 | 224,90 | 224,90 | 224,90 | -0,40% | - |
| 17.01.2025 | 225,30 | 225,80 | 225,30 | 225,80 | 0,96% | - |
| 16.01.2025 | 221,00 | 223,65 | 221,00 | 223,65 | 1,41% | 20,00 |
| 15.01.2025 | 224,45 | 224,45 | 220,55 | 220,55 | -1,61% | - |
| 14.01.2025 | 224,05 | 224,15 | 222,95 | 224,15 | -0,31% | - |
| 13.01.2025 | 223,15 | 224,85 | 223,15 | 224,85 | 0,99% | - |
| 10.01.2025 | 221,80 | 222,65 | 221,80 | 222,65 | -0,45% | - |
| 09.01.2025 | 221,50 | 223,65 | 221,50 | 223,65 | 1,91% | 15,00 |
| 08.01.2025 | 219,45 | 219,45 | 219,45 | 219,45 | 0,11% | - |
| 07.01.2025 | 216,05 | 219,20 | 216,05 | 219,20 | -0,32% | 5,00 |
| 06.01.2025 | 225,65 | 225,65 | 219,90 | 219,90 | -2,44% | 12,00 |
| 03.01.2025 | 226,10 | 226,10 | 225,40 | 225,40 | -0,24% | - |
| 02.01.2025 | 224,00 | 225,95 | 224,00 | 225,95 | 0,40% | - |
| 30.12.2024 | 225,05 | 225,05 | 225,05 | 225,05 | 0,11% | - |
| 27.12.2024 | 224,80 | 224,80 | 224,80 | 224,80 | -1,49% | 25,00 |
| 23.12.2024 | 228,60 | 230,35 | 228,20 | 228,20 | -0,41% | 10,00 |
| 22.12.2024 | 227,10 | 229,15 | 227,10 | 229,15 | 0,64% | 12,00 |
| 19.12.2024 | 227,70 | 227,70 | 227,70 | 227,70 | 1,56% | - |
| 18.12.2024 | 224,20 | 224,20 | 224,20 | 224,20 | -0,16% | - |
| 17.12.2024 | 223,35 | 224,55 | 223,35 | 224,55 | -0,36% | - |
| 13.12.2024 | 224,70 | 226,95 | 224,70 | 225,35 | 0,07% | 25,00 |
| 12.12.2024 | 222,00 | 225,20 | 222,00 | 225,20 | 0,92% | - |