254,800€
0,55%
Echtzeit-Aktienkurs CME Group
Bid:
Ask:
Aktienkurse zur CME Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.03.2026 | 274,15 | 275,42 | 270,73 | 271,65 | -0,63% | - |
| 16.03.2026 | 275,40 | 275,52 | 269,05 | 273,38 | 0,25% | 286,00 |
| 13.03.2026 | 272,10 | 274,63 | 270,70 | 272,70 | 0,89% | 192,00 |
| 12.03.2026 | 261,63 | 271,23 | 259,60 | 270,30 | 3,08% | - |
| 11.03.2026 | 263,77 | 265,33 | 260,98 | 262,23 | -0,71% | 1.080,00 |
| 10.03.2026 | 268,38 | 269,08 | 258,73 | 264,10 | -3,67% | - |
| 09.03.2026 | 276,00 | 277,15 | 270,10 | 274,15 | 0,32% | 297,00 |
| 06.03.2026 | 273,27 | 276,40 | 270,63 | 273,27 | 0,11% | 351,00 |
| 05.03.2026 | 275,48 | 276,75 | 272,00 | 272,98 | -0,71% | - |
| 04.03.2026 | 281,52 | 285,42 | 273,52 | 274,92 | -1,75% | 16.933,00 |
| 03.03.2026 | 277,33 | 284,30 | 275,58 | 279,83 | 0,21% | - |
| 02.03.2026 | 268,73 | 279,85 | 268,45 | 279,25 | 3,25% | - |
| 27.02.2026 | 266,00 | 273,08 | 266,00 | 270,45 | 0,88% | - |
| 26.02.2026 | 260,30 | 268,50 | 260,30 | 268,10 | 2,97% | - |
| 25.02.2026 | 271,13 | 273,52 | 259,77 | 260,38 | -3,90% | - |
| 24.02.2026 | 267,17 | 271,02 | 265,85 | 270,95 | 1,74% | 918,00 |
| 23.02.2026 | 259,70 | 266,48 | 259,35 | 266,33 | 1,89% | 732,00 |
| 20.02.2026 | 259,00 | 261,77 | 257,27 | 261,38 | 1,21% | 110,00 |
| 19.02.2026 | 256,77 | 259,23 | 255,60 | 258,25 | 0,60% | 280,00 |
| 18.02.2026 | 256,45 | 258,00 | 253,50 | 256,70 | 0,30% | 36,00 |
| 17.02.2026 | 256,02 | 260,42 | 255,35 | 255,93 | -0,38% | 440,00 |
| 16.02.2026 | 255,75 | 258,73 | 255,43 | 256,90 | 0,65% | 596,00 |
| 13.02.2026 | 254,20 | 257,20 | 253,52 | 255,25 | 0,31% | - |
| 12.02.2026 | 255,85 | 258,88 | 248,50 | 254,45 | -0,15% | - |
| 11.02.2026 | 257,98 | 259,98 | 254,20 | 254,83 | -1,22% | - |
| 10.02.2026 | 257,90 | 259,60 | 253,48 | 257,98 | 0,03% | - |
| 09.02.2026 | 255,20 | 258,65 | 253,30 | 257,90 | 0,86% | - |
| 06.02.2026 | 251,88 | 256,13 | 251,35 | 255,70 | 1,32% | - |
| 05.02.2026 | 250,18 | 255,88 | 247,50 | 252,38 | 1,03% | - |
| 04.02.2026 | 248,40 | 251,43 | 242,85 | 249,80 | 0,73% | - |
| 03.02.2026 | 246,85 | 250,68 | 244,13 | 248,00 | 0,55% | - |
| 02.02.2026 | 240,80 | 248,23 | 240,70 | 246,65 | 1,12% | - |
| 30.01.2026 | 241,35 | 244,08 | 240,43 | 243,93 | 0,64% | - |
| 29.01.2026 | 239,08 | 244,83 | 238,77 | 242,38 | 1,23% | - |
| 28.01.2026 | 238,10 | 239,85 | 236,75 | 239,43 | 1,24% | - |
| 27.01.2026 | 239,65 | 239,95 | 234,80 | 236,50 | -1,09% | 1.050,00 |
| 26.01.2026 | 238,23 | 240,73 | 238,18 | 239,10 | 0,04% | 1.410,00 |
| 23.01.2026 | 239,98 | 241,50 | 237,98 | 239,00 | -0,22% | 456,00 |
| 22.01.2026 | 238,50 | 240,65 | 237,23 | 239,52 | 0,29% | 1.250,00 |
| 21.01.2026 | 239,23 | 239,90 | 236,25 | 238,83 | 0,01% | - |
| 20.01.2026 | 240,65 | 241,48 | 236,18 | 238,80 | -0,87% | 400,00 |
| 19.01.2026 | 242,40 | 246,00 | 237,75 | 240,90 | -0,04% | 2.100,00 |
| 16.01.2026 | 235,40 | 241,55 | 233,25 | 241,00 | 2,62% | - |
| 15.01.2026 | 236,55 | 237,98 | 234,35 | 234,85 | -0,65% | - |
| 14.01.2026 | 230,13 | 236,52 | 229,45 | 236,38 | 2,53% | 2.200,00 |
| 13.01.2026 | 227,10 | 230,58 | 225,33 | 230,55 | 1,50% | 135,00 |
| 12.01.2026 | 224,93 | 229,43 | 224,02 | 227,15 | 0,71% | 260,00 |
| 09.01.2026 | 228,95 | 230,00 | 225,38 | 225,55 | -1,45% | 120,00 |
| 08.01.2026 | 227,75 | 231,38 | 227,58 | 228,88 | 0,32% | - |
| 07.01.2026 | 229,88 | 232,93 | 226,05 | 228,15 | -1,00% | - |
| 06.01.2026 | 234,70 | 234,90 | 226,23 | 230,45 | -1,58% | 1.250,00 |
| 05.01.2026 | 231,30 | 234,98 | 229,25 | 234,15 | 1,75% | 550,00 |
| 02.01.2026 | 234,00 | 235,27 | 228,85 | 230,13 | -2,07% | 1.530,00 |
| 30.12.2025 | 236,23 | 238,48 | 235,00 | 235,00 | -0,66% | - |
| 29.12.2025 | 234,38 | 237,15 | 234,00 | 236,55 | 1,36% | 10,00 |
| 23.12.2025 | 231,70 | 233,75 | 230,90 | 233,38 | 0,83% | - |
| 22.12.2025 | 230,38 | 232,45 | 227,98 | 231,45 | 0,60% | 10,00 |
| 19.12.2025 | 227,08 | 230,45 | 226,10 | 230,08 | 1,31% | - |
| 18.12.2025 | 233,60 | 234,58 | 226,70 | 227,10 | -2,13% | - |
| 17.12.2025 | 233,25 | 235,77 | 231,63 | 232,05 | 0,94% | - |
| 16.12.2025 | 231,40 | 232,70 | 229,10 | 229,90 | -0,85% | - |