229,550€
0,31%
Echtzeit-Aktienkurs CME GROUP INC.
Bid:
Ask:
Aktienkurse zur CME GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 229,33 | 229,95 | 228,95 | 229,77 | 0,17% | - |
| 06.08.2026 | 229,27 | 232,80 | 228,20 | 229,38 | 0,05% | - |
| 05.08.2026 | 228,60 | 229,40 | 224,63 | 229,25 | 0,67% | - |
| 04.08.2026 | 231,88 | 232,38 | 225,90 | 227,73 | -1,52% | - |
| 03.08.2026 | 232,80 | 234,50 | 229,77 | 231,25 | -0,44% | 459,00 |
| 31.07.2026 | 233,40 | 234,85 | 230,68 | 232,27 | 0,24% | - |
| 30.07.2026 | 232,25 | 232,90 | 227,05 | 231,73 | -0,06% | 936,00 |
| 29.07.2026 | 227,85 | 233,90 | 227,65 | 231,88 | 1,58% | 240,00 |
| 28.07.2026 | 223,90 | 230,60 | 223,80 | 228,27 | 1,61% | 24,00 |
| 27.07.2026 | 224,27 | 225,68 | 221,52 | 224,65 | 0,03% | - |
| 24.07.2026 | 223,33 | 225,27 | 220,98 | 224,58 | 0,49% | 74,00 |
| 23.07.2026 | 218,48 | 226,38 | 218,00 | 223,48 | 2,29% | 430,00 |
| 22.07.2026 | 207,73 | 223,65 | 207,38 | 218,48 | 4,88% | 1.232,00 |
| 21.07.2026 | 215,77 | 215,95 | 208,05 | 208,30 | -3,00% | 720,00 |
| 20.07.2026 | 214,10 | 216,10 | 211,33 | 214,75 | 0,26% | 88,00 |
| 17.07.2026 | 214,20 | 217,23 | 212,65 | 214,20 | -0,23% | - |
| 16.07.2026 | 213,80 | 216,75 | 211,45 | 214,70 | 0,42% | - |
| 15.07.2026 | 213,50 | 216,08 | 212,45 | 213,80 | 0,23% | 323,00 |
| 14.07.2026 | 215,30 | 216,02 | 211,75 | 213,30 | -0,93% | 273,00 |
| 13.07.2026 | 210,20 | 215,80 | 210,00 | 215,30 | 2,30% | - |
| 10.07.2026 | 209,23 | 211,23 | 207,33 | 210,45 | 0,35% | - |
| 09.07.2026 | 213,45 | 214,58 | 205,05 | 209,73 | -1,54% | 144,00 |
| 08.07.2026 | 210,63 | 216,75 | 208,77 | 213,00 | 1,01% | 120,00 |
| 07.07.2026 | 204,80 | 212,95 | 204,65 | 210,88 | 2,80% | 120,00 |
| 06.07.2026 | 208,70 | 208,95 | 202,70 | 205,13 | -1,20% | 355,00 |
| 03.07.2026 | 207,45 | 212,00 | 204,50 | 207,63 | 0,29% | - |
| 02.07.2026 | 202,93 | 207,73 | 201,77 | 207,02 | 1,97% | - |
| 01.07.2026 | 193,40 | 203,08 | 193,20 | 203,02 | 5,10% | - |
| 30.06.2026 | 192,33 | 197,10 | 191,89 | 193,18 | 0,90% | 84,00 |
| 29.06.2026 | 196,08 | 197,45 | 191,07 | 191,46 | -1,30% | - |
| 26.06.2026 | 199,00 | 199,31 | 193,91 | 193,98 | -2,33% | 1.200,00 |
| 25.06.2026 | 204,45 | 205,33 | 198,14 | 198,60 | -2,62% | 333,00 |
| 24.06.2026 | 213,83 | 215,73 | 203,83 | 203,95 | -4,20% | - |
| 23.06.2026 | 215,52 | 218,93 | 212,25 | 212,90 | -0,83% | 56,00 |
| 22.06.2026 | 215,18 | 217,23 | 214,15 | 214,68 | -0,09% | 400,00 |
| 19.06.2026 | 214,83 | 219,45 | 214,48 | 214,88 | 0,22% | 2.265,00 |
| 18.06.2026 | 220,93 | 224,58 | 214,35 | 214,40 | -2,42% | 104,00 |
| 17.06.2026 | 225,75 | 226,10 | 212,45 | 219,73 | -2,49% | 166,00 |
| 16.06.2026 | 229,38 | 231,18 | 219,20 | 225,33 | -1,85% | 260,00 |
| 15.06.2026 | 231,30 | 233,27 | 227,45 | 229,58 | -1,42% | 500,00 |
| 12.06.2026 | 226,73 | 233,02 | 226,18 | 232,88 | 2,84% | 60,00 |
| 11.06.2026 | 229,27 | 232,65 | 226,35 | 226,45 | -0,96% | - |
| 10.06.2026 | 221,05 | 228,83 | 220,93 | 228,65 | 3,13% | 575,00 |
| 09.06.2026 | 217,90 | 225,77 | 216,13 | 221,70 | 1,44% | - |
| 08.06.2026 | 223,35 | 225,27 | 216,55 | 218,55 | -2,17% | - |
| 05.06.2026 | 220,88 | 224,63 | 217,27 | 223,40 | 1,50% | 200,00 |
| 04.06.2026 | 216,75 | 222,27 | 216,70 | 220,10 | 1,03% | 4.400,00 |
| 03.06.2026 | 220,73 | 221,77 | 216,10 | 217,85 | 1,13% | - |
| 02.06.2026 | 222,10 | 223,20 | 210,23 | 215,43 | -2,79% | 1.488,00 |
| 01.06.2026 | 235,45 | 235,88 | 221,25 | 221,60 | -5,48% | 540,00 |
| 29.05.2026 | 238,50 | 240,60 | 233,58 | 234,45 | -1,56% | 3.200,00 |
| 28.05.2026 | 240,35 | 241,63 | 238,02 | 238,18 | -0,75% | - |
| 27.05.2026 | 242,77 | 243,68 | 237,90 | 239,98 | -1,18% | - |
| 26.05.2026 | 251,27 | 251,45 | 241,48 | 242,85 | -3,82% | 690,00 |
| 25.05.2026 | 253,50 | 255,00 | 252,50 | 252,50 | 0,65% | 7.566,00 |
| 22.05.2026 | 249,73 | 252,65 | 249,43 | 250,88 | 0,74% | 493,00 |
| 21.05.2026 | 249,52 | 254,38 | 248,65 | 249,02 | -0,19% | - |
| 20.05.2026 | 260,67 | 262,17 | 249,45 | 249,50 | -4,24% | - |
| 19.05.2026 | 261,38 | 265,63 | 260,50 | 260,55 | -0,51% | 777,00 |
| 18.05.2026 | 255,43 | 262,52 | 254,98 | 261,88 | 1,86% | - |
| 15.05.2026 | 254,05 | 262,13 | 253,90 | 257,10 | 0,90% | - |
| 14.05.2026 | 254,38 | 255,90 | 252,00 | 254,80 | 0,42% | - |
| 13.05.2026 | 243,85 | 254,23 | 242,25 | 253,73 | 4,23% | 1.800,00 |
| 12.05.2026 | 239,90 | 244,95 | 239,68 | 243,43 | 1,42% | - |
| 11.05.2026 | 240,05 | 241,08 | 238,23 | 240,02 | 0,53% | 57,00 |
| 08.05.2026 | 245,00 | 245,20 | 238,48 | 238,75 | -2,34% | - |
| 07.05.2026 | 245,65 | 246,88 | 242,60 | 244,48 | -0,40% | - |
| 06.05.2026 | 245,35 | 245,85 | 240,93 | 245,45 | 0,07% | 192,00 |
| 05.05.2026 | 249,00 | 249,13 | 244,52 | 245,27 | -1,21% | - |
| 04.05.2026 | 247,08 | 249,55 | 244,30 | 248,27 | 1,20% | 1.444,00 |
| 30.04.2026 | 245,52 | 246,70 | 243,02 | 245,33 | -0,17% | - |
| 29.04.2026 | 243,75 | 246,48 | 241,10 | 245,75 | 1,13% | - |
| 28.04.2026 | 240,43 | 245,38 | 240,40 | 243,00 | 1,00% | 440,00 |
| 27.04.2026 | 242,98 | 243,05 | 240,02 | 240,60 | -1,08% | - |
| 24.04.2026 | 244,83 | 244,85 | 239,13 | 243,23 | -0,45% | 1.040,00 |
| 23.04.2026 | 242,70 | 245,35 | 239,65 | 244,33 | 0,06% | - |
| 22.04.2026 | 243,27 | 245,00 | 234,63 | 244,18 | 0,71% | - |
| 21.04.2026 | 244,38 | 246,60 | 241,25 | 242,45 | -0,57% | - |
| 20.04.2026 | 245,50 | 246,18 | 243,13 | 243,85 | -0,06% | 210,00 |
| 17.04.2026 | 251,63 | 252,00 | 241,02 | 244,00 | -2,94% | - |
| 16.04.2026 | 252,05 | 254,50 | 250,65 | 251,40 | -0,10% | - |
| 15.04.2026 | 252,08 | 253,25 | 250,02 | 251,65 | -0,08% | - |
| 14.04.2026 | 255,45 | 255,98 | 250,90 | 251,85 | -1,47% | 709,00 |
| 13.04.2026 | 252,40 | 256,17 | 251,85 | 255,60 | 1,77% | - |
| 10.04.2026 | 255,75 | 257,30 | 250,73 | 251,15 | -1,82% | 540,00 |
| 09.04.2026 | 259,23 | 260,10 | 254,68 | 255,80 | -1,42% | - |
| 08.04.2026 | 266,00 | 266,15 | 255,30 | 259,48 | -3,08% | - |
| 07.04.2026 | 267,25 | 270,13 | 266,23 | 267,73 | 1,22% | - |
| 02.04.2026 | 258,00 | 265,27 | 255,68 | 264,50 | 3,21% | - |
| 01.04.2026 | 256,05 | 256,95 | 252,93 | 256,27 | 0,31% | - |
| 31.03.2026 | 261,67 | 262,45 | 253,55 | 255,48 | -1,62% | - |
| 30.03.2026 | 253,75 | 260,35 | 253,75 | 259,67 | 1,75% | 360,00 |
| 27.03.2026 | 258,92 | 259,38 | 254,75 | 255,20 | -1,18% | 620,00 |
| 26.03.2026 | 253,27 | 260,92 | 252,60 | 258,25 | 2,14% | - |
| 25.03.2026 | 262,33 | 263,15 | 252,85 | 252,85 | -3,04% | - |
| 24.03.2026 | 264,33 | 265,83 | 260,77 | 260,77 | -1,23% | - |
| 23.03.2026 | 265,48 | 272,45 | 262,55 | 264,02 | -0,60% | - |
| 20.03.2026 | 268,08 | 270,05 | 263,48 | 265,63 | -0,70% | 325,00 |
| 19.03.2026 | 269,95 | 272,52 | 266,20 | 267,50 | -0,83% | - |
| 18.03.2026 | 272,88 | 273,98 | 268,83 | 269,75 | -0,70% | - |