229,075€
-0,93%
Echtzeit-Aktienkurs CME GROUP INC.
Bid:
Ask:
Aktienkurse zur CME GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 228,83 | 231,95 | 227,63 | 229,43 | -0,78% | - |
| 30.09.2025 | 231,90 | 233,68 | 230,50 | 231,23 | -0,16% | - |
| 29.09.2025 | 231,05 | 232,73 | 229,48 | 231,60 | 0,13% | - |
| 26.09.2025 | 230,18 | 232,20 | 229,52 | 231,30 | 0,13% | - |
| 25.09.2025 | 225,30 | 232,23 | 224,80 | 231,00 | 2,80% | 300,00 |
| 24.09.2025 | 222,35 | 225,58 | 222,25 | 224,70 | 1,44% | - |
| 23.09.2025 | 221,33 | 222,63 | 219,77 | 221,50 | 0,45% | - |
| 22.09.2025 | 223,55 | 223,98 | 219,83 | 220,50 | -0,61% | 16,00 |
| 19.09.2025 | 221,35 | 224,43 | 220,80 | 221,85 | -0,29% | - |
| 18.09.2025 | 223,33 | 223,83 | 220,05 | 222,50 | 1,02% | 260,00 |
| 17.09.2025 | 219,23 | 222,08 | 218,65 | 220,25 | 0,20% | - |
| 16.09.2025 | 220,00 | 221,65 | 218,05 | 219,80 | -0,05% | - |
| 15.09.2025 | 223,63 | 224,58 | 219,52 | 219,90 | -1,84% | - |
| 12.09.2025 | 223,85 | 224,50 | 221,00 | 224,02 | 0,50% | - |
| 11.09.2025 | 222,38 | 223,85 | 221,02 | 222,90 | 0,39% | - |
| 10.09.2025 | 223,90 | 224,70 | 220,93 | 222,02 | -0,57% | - |
| 09.09.2025 | 222,08 | 224,77 | 220,65 | 223,30 | 0,79% | - |
| 08.09.2025 | 223,63 | 223,90 | 220,15 | 221,55 | -0,67% | - |
| 05.09.2025 | 229,63 | 229,77 | 221,75 | 223,05 | -3,96% | - |
| 04.09.2025 | 231,30 | 233,23 | 229,18 | 232,25 | 0,51% | - |
| 03.09.2025 | 228,23 | 231,33 | 226,52 | 231,08 | 2,00% | 35,00 |
| 02.09.2025 | 227,18 | 230,73 | 225,45 | 226,55 | -0,13% | - |
| 01.09.2025 | 227,33 | 227,70 | 225,88 | 226,85 | 0,35% | 100,00 |
| 29.08.2025 | 228,73 | 230,35 | 226,05 | 226,05 | -0,96% | - |
| 28.08.2025 | 231,80 | 232,55 | 227,60 | 228,25 | -1,91% | - |
| 27.08.2025 | 233,88 | 235,75 | 232,08 | 232,70 | 0,00% | - |
| 26.08.2025 | 233,08 | 234,27 | 230,98 | 232,70 | -0,44% | - |
| 25.08.2025 | 230,27 | 234,10 | 229,73 | 233,73 | 1,62% | - |
| 22.08.2025 | 235,60 | 237,08 | 229,15 | 230,00 | -2,30% | - |
| 21.08.2025 | 236,33 | 237,38 | 235,10 | 235,43 | -0,10% | - |
| 20.08.2025 | 232,60 | 236,60 | 232,08 | 235,65 | 1,09% | - |
| 19.08.2025 | 231,52 | 234,20 | 229,88 | 233,10 | 0,60% | - |
| 18.08.2025 | 234,23 | 236,13 | 231,68 | 231,70 | -1,05% | - |
| 15.08.2025 | 236,10 | 237,68 | 233,68 | 234,15 | -0,77% | - |
| 14.08.2025 | 233,73 | 238,05 | 232,23 | 235,98 | 0,85% | - |
| 13.08.2025 | 236,20 | 236,48 | 231,88 | 233,98 | -1,02% | - |
| 12.08.2025 | 245,60 | 246,70 | 235,48 | 236,38 | -3,98% | - |
| 11.08.2025 | 242,13 | 248,88 | 241,70 | 246,18 | 1,56% | 101,00 |
| 08.08.2025 | 241,45 | 244,38 | 240,33 | 242,40 | 0,56% | - |
| 07.08.2025 | 241,48 | 243,73 | 238,98 | 241,05 | -0,10% | - |
| 06.08.2025 | 246,77 | 247,15 | 240,30 | 241,30 | -1,89% | 144,00 |
| 05.08.2025 | 249,20 | 249,73 | 245,70 | 245,95 | -0,89% | 2,00 |
| 04.08.2025 | 243,58 | 248,35 | 240,93 | 248,15 | 2,25% | - |
| 01.08.2025 | 242,88 | 244,45 | 237,98 | 242,70 | -0,47% | - |
| 31.07.2025 | 243,83 | 245,70 | 239,63 | 243,85 | 0,32% | 20,00 |
| 30.07.2025 | 238,08 | 243,52 | 237,33 | 243,08 | 2,22% | - |
| 29.07.2025 | 237,18 | 241,58 | 236,60 | 237,80 | 0,55% | - |
| 28.07.2025 | 239,13 | 240,68 | 236,27 | 236,50 | -0,65% | - |
| 25.07.2025 | 236,45 | 239,88 | 235,77 | 238,05 | 0,92% | 50,00 |
| 24.07.2025 | 233,70 | 237,08 | 231,68 | 235,88 | 0,39% | - |
| 23.07.2025 | 234,70 | 238,98 | 233,35 | 234,95 | 0,50% | - |
| 22.07.2025 | 234,98 | 235,63 | 232,40 | 233,77 | -0,63% | - |
| 21.07.2025 | 236,63 | 236,77 | 233,68 | 235,25 | -0,47% | - |
| 18.07.2025 | 239,55 | 240,05 | 235,93 | 236,35 | -1,38% | - |
| 17.07.2025 | 238,83 | 241,50 | 238,25 | 239,65 | 0,47% | - |
| 16.07.2025 | 236,30 | 240,25 | 234,43 | 238,52 | 0,63% | - |
| 15.07.2025 | 237,83 | 238,55 | 234,18 | 237,02 | -0,20% | - |
| 14.07.2025 | 234,23 | 238,25 | 233,88 | 237,50 | 0,95% | - |
| 11.07.2025 | 234,95 | 237,63 | 234,25 | 235,27 | -0,06% | - |
| 10.07.2025 | 234,33 | 237,58 | 234,05 | 235,43 | 0,10% | - |
| 09.07.2025 | 235,10 | 237,45 | 231,77 | 235,20 | 0,05% | - |
| 08.07.2025 | 240,88 | 241,63 | 234,58 | 235,08 | -2,49% | 30,00 |
| 07.07.2025 | 234,85 | 241,08 | 233,33 | 241,08 | 2,95% | - |
| 04.07.2025 | 234,00 | 234,45 | 232,98 | 234,18 | -0,39% | - |
| 03.07.2025 | 234,00 | 235,85 | 232,45 | 235,10 | 0,61% | - |
| 02.07.2025 | 234,02 | 235,00 | 230,33 | 233,68 | 0,04% | 20,00 |
| 01.07.2025 | 233,50 | 235,65 | 230,30 | 233,58 | -0,16% | - |
| 30.06.2025 | 235,13 | 236,13 | 231,58 | 233,95 | -0,30% | - |
| 27.06.2025 | 233,83 | 234,77 | 231,43 | 234,65 | 0,64% | - |
| 26.06.2025 | 234,05 | 235,77 | 232,05 | 233,15 | -0,45% | 24,00 |
| 25.06.2025 | 233,77 | 235,33 | 232,52 | 234,20 | 0,18% | - |
| 24.06.2025 | 236,75 | 237,58 | 232,13 | 233,77 | -0,72% | - |
| 23.06.2025 | 237,52 | 240,10 | 234,75 | 235,48 | -1,03% | - |
| 20.06.2025 | 236,18 | 238,02 | 228,25 | 237,93 | 1,02% | 12,00 |
| 19.06.2025 | 236,90 | 236,93 | 235,02 | 235,52 | -0,62% | - |
| 18.06.2025 | 234,83 | 237,45 | 233,58 | 237,00 | 0,90% | - |
| 17.06.2025 | 230,52 | 235,58 | 229,80 | 234,88 | 1,46% | - |
| 16.06.2025 | 233,73 | 235,08 | 230,00 | 231,50 | -0,77% | 4,00 |
| 13.06.2025 | 231,65 | 237,90 | 231,40 | 233,30 | -0,33% | - |
| 12.06.2025 | 233,25 | 234,45 | 230,70 | 234,08 | -0,31% | - |
| 11.06.2025 | 232,23 | 234,85 | 230,18 | 234,80 | 0,83% | - |
| 10.06.2025 | 234,90 | 236,05 | 231,05 | 232,88 | -0,89% | - |
| 09.06.2025 | 238,58 | 241,52 | 232,45 | 234,98 | -2,33% | 66,00 |
| 06.06.2025 | 241,13 | 243,23 | 237,27 | 240,58 | 0,11% | - |
| 05.06.2025 | 243,25 | 244,33 | 239,75 | 240,30 | -1,31% | - |
| 04.06.2025 | 248,52 | 248,58 | 243,38 | 243,50 | -1,96% | 1,00 |
| 03.06.2025 | 253,73 | 255,77 | 244,45 | 248,38 | -2,21% | - |
| 02.06.2025 | 252,68 | 254,08 | 251,38 | 254,00 | 1,22% | - |
| 30.05.2025 | 250,95 | 250,95 | 250,95 | 250,95 | -0,12% | - |
| 29.05.2025 | 257,05 | 257,05 | 250,40 | 251,25 | -0,73% | - |
| 28.05.2025 | 250,00 | 253,10 | 250,00 | 253,10 | 0,94% | - |
| 27.05.2025 | 251,10 | 251,10 | 250,75 | 250,75 | -0,28% | - |
| 26.05.2025 | 250,45 | 251,45 | 250,45 | 251,45 | 0,36% | - |
| 23.05.2025 | 248,15 | 250,55 | 248,15 | 250,55 | 0,12% | - |
| 22.05.2025 | 247,90 | 250,25 | 247,90 | 250,25 | 0,85% | - |
| 21.05.2025 | 244,95 | 248,15 | 243,90 | 248,15 | 0,87% | 102,00 |
| 20.05.2025 | 245,25 | 246,00 | 245,25 | 246,00 | -0,43% | - |
| 19.05.2025 | 243,50 | 247,05 | 242,90 | 247,05 | 0,02% | 4,00 |
| 16.05.2025 | 243,00 | 247,00 | 243,00 | 247,00 | 1,04% | - |
| 15.05.2025 | 238,00 | 244,45 | 235,75 | 244,45 | 2,47% | - |