269,141$
-0,39%
Echtzeit-Aktienkurs CME GROUP INC.
Bid:
Ask:
Aktienkurse zur CME GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 272,84 | 274,17 | 269,50 | 270,19 | -0,75% | 2.893.744,00 |
| 29.09.2025 | 271,27 | 272,40 | 269,63 | 272,24 | 0,73% | 1.397.539,00 |
| 26.09.2025 | 270,81 | 271,35 | 268,37 | 270,28 | 0,58% | 1.535.145,00 |
| 25.09.2025 | 265,61 | 271,22 | 264,73 | 268,73 | 1,63% | 2.367.103,00 |
| 24.09.2025 | 262,16 | 264,83 | 260,77 | 264,43 | 0,94% | 1.405.244,00 |
| 23.09.2025 | 261,10 | 262,62 | 259,31 | 261,96 | 0,34% | 1.098.835,00 |
| 22.09.2025 | 260,75 | 263,85 | 259,17 | 261,08 | -0,17% | 1.143.280,00 |
| 19.09.2025 | 261,64 | 263,33 | 259,36 | 261,53 | 0,36% | 3.143.886,00 |
| 18.09.2025 | 262,00 | 263,09 | 259,32 | 260,59 | -0,69% | 1.890.265,00 |
| 17.09.2025 | 260,95 | 263,02 | 260,35 | 262,40 | 0,99% | 1.554.029,00 |
| 16.09.2025 | 258,44 | 262,42 | 257,88 | 259,83 | 0,39% | 1.992.690,00 |
| 15.09.2025 | 262,23 | 264,43 | 258,31 | 258,83 | -1,32% | 1.820.572,00 |
| 12.09.2025 | 261,89 | 263,61 | 260,31 | 262,30 | -0,03% | 1.565.494,00 |
| 11.09.2025 | 260,74 | 262,64 | 259,57 | 262,38 | 0,95% | 1.955.418,00 |
| 10.09.2025 | 261,00 | 261,36 | 258,79 | 259,91 | -0,62% | 1.722.289,00 |
| 09.09.2025 | 260,97 | 263,20 | 260,46 | 261,53 | -0,40% | 1.969.176,00 |
| 08.09.2025 | 261,61 | 262,67 | 258,51 | 262,58 | 0,24% | 1.972.766,00 |
| 05.09.2025 | 265,70 | 266,04 | 260,58 | 261,94 | -2,05% | 1.633.878,00 |
| 04.09.2025 | 269,58 | 271,60 | 266,95 | 267,43 | -0,71% | 1.891.518,00 |
| 03.09.2025 | 265,40 | 269,77 | 264,15 | 269,35 | 1,49% | 2.386.544,00 |
| 02.09.2025 | 266,88 | 268,06 | 262,55 | 265,40 | -0,42% | 2.847.387,00 |
| 29.08.2025 | 266,77 | 267,27 | 265,54 | 266,51 | -0,10% | 1.562.764,00 |
| 28.08.2025 | 269,55 | 270,31 | 265,90 | 266,77 | -1,24% | 1.753.278,00 |
| 27.08.2025 | 271,26 | 272,07 | 269,56 | 270,12 | -0,55% | 1.397.578,00 |
| 26.08.2025 | 270,37 | 273,23 | 269,40 | 271,61 | 0,08% | 3.298.737,00 |
| 25.08.2025 | 269,58 | 271,66 | 268,54 | 271,39 | 0,69% | 1.712.588,00 |
| 22.08.2025 | 274,14 | 274,95 | 268,66 | 269,52 | -1,39% | 1.591.625,00 |
| 21.08.2025 | 275,00 | 275,61 | 273,04 | 273,32 | -0,47% | 1.325.711,00 |
| 20.08.2025 | 272,99 | 275,58 | 271,52 | 274,61 | 1,15% | 1.738.747,00 |
| 19.08.2025 | 270,41 | 272,75 | 269,50 | 271,49 | 0,40% | 1.767.472,00 |
| 18.08.2025 | 274,20 | 276,00 | 270,15 | 270,41 | -1,28% | 2.165.008,00 |
| 15.08.2025 | 274,70 | 276,52 | 273,37 | 273,92 | -0,28% | 2.056.519,00 |
| 14.08.2025 | 276,11 | 277,28 | 273,92 | 274,70 | 0,28% | 1.971.004,00 |
| 13.08.2025 | 275,00 | 275,78 | 271,81 | 273,92 | -0,71% | 2.384.299,00 |
| 12.08.2025 | 286,00 | 286,06 | 274,53 | 275,88 | -3,45% | 2.742.623,00 |
| 11.08.2025 | 280,95 | 288,28 | 280,95 | 285,75 | 1,25% | 1.567.703,00 |
| 08.08.2025 | 281,97 | 284,30 | 280,00 | 282,21 | 0,45% | 1.488.494,00 |
| 07.08.2025 | 281,40 | 283,55 | 278,55 | 280,95 | -0,14% | 1.676.006,00 |
| 06.08.2025 | 283,80 | 283,98 | 279,10 | 281,35 | -1,15% | 1.689.089,00 |
| 05.08.2025 | 287,21 | 287,59 | 284,42 | 284,61 | -0,87% | 1.572.082,00 |
| 04.08.2025 | 280,76 | 287,27 | 280,52 | 287,10 | 2,26% | 1.727.065,00 |
| 01.08.2025 | 280,79 | 282,06 | 279,14 | 280,76 | 0,89% | 3.011.141,00 |
| 31.07.2025 | 276,97 | 280,85 | 276,07 | 278,28 | 0,19% | 1.961.655,00 |
| 30.07.2025 | 274,82 | 278,30 | 273,57 | 277,74 | 1,14% | 1.410.980,00 |
| 29.07.2025 | 274,64 | 278,14 | 274,02 | 274,60 | 0,18% | 2.147.380,00 |
| 28.07.2025 | 278,70 | 279,67 | 273,86 | 274,12 | -1,94% | 2.233.374,00 |
| 25.07.2025 | 277,91 | 281,80 | 277,03 | 279,55 | 0,86% | 1.834.739,00 |
| 24.07.2025 | 276,46 | 279,01 | 273,03 | 277,18 | 0,25% | 2.720.653,00 |
| 23.07.2025 | 274,22 | 280,39 | 273,31 | 276,48 | 0,67% | 2.665.714,00 |
| 22.07.2025 | 275,00 | 275,68 | 273,25 | 274,64 | -0,13% | 2.722.729,00 |
| 21.07.2025 | 273,54 | 276,99 | 272,00 | 275,00 | 0,11% | 1.998.831,00 |
| 18.07.2025 | 277,92 | 278,47 | 274,30 | 274,70 | -1,12% | 2.197.282,00 |
| 17.07.2025 | 276,87 | 279,74 | 276,44 | 277,82 | 0,10% | 2.018.961,00 |
| 16.07.2025 | 275,00 | 279,34 | 273,71 | 277,53 | 0,92% | 2.452.478,00 |
| 15.07.2025 | 274,10 | 275,48 | 272,25 | 275,00 | -0,74% | 1.962.092,00 |
| 14.07.2025 | 276,44 | 278,33 | 275,71 | 277,06 | 0,72% | 1.470.399,00 |
| 11.07.2025 | 276,12 | 276,98 | 274,23 | 275,08 | -0,04% | 1.531.718,00 |
| 10.07.2025 | 275,64 | 277,90 | 274,71 | 275,19 | -0,16% | 1.602.141,00 |
| 09.07.2025 | 275,00 | 275,75 | 271,56 | 275,64 | 0,00% | 2.841.501,00 |
| 08.07.2025 | 280,55 | 281,92 | 274,57 | 275,63 | -2,45% | 3.437.329,00 |
| 07.07.2025 | 277,24 | 282,57 | 274,99 | 282,55 | 2,11% | 2.252.337,00 |
| 03.07.2025 | 275,83 | 276,91 | 273,49 | 276,70 | 0,32% | 1.234.017,00 |
| 02.07.2025 | 275,00 | 276,55 | 271,12 | 275,82 | 0,15% | 2.074.834,00 |
| 01.07.2025 | 277,64 | 277,64 | 271,18 | 275,42 | -0,07% | 2.010.485,00 |
| 30.06.2025 | 274,21 | 275,91 | 272,03 | 275,62 | 0,31% | 2.473.291,00 |
| 27.06.2025 | 272,57 | 274,93 | 271,51 | 274,76 | 0,71% | 2.682.059,00 |
| 26.06.2025 | 274,56 | 274,56 | 271,73 | 272,83 | -0,07% | 2.421.695,00 |
| 25.06.2025 | 270,63 | 273,54 | 269,69 | 273,03 | 0,61% | 1.590.089,00 |
| 24.06.2025 | 273,33 | 273,59 | 270,00 | 271,38 | -0,47% | 2.344.663,00 |
| 23.06.2025 | 274,26 | 275,83 | 271,08 | 272,66 | -0,49% | 2.363.239,00 |
| 20.06.2025 | 271,42 | 274,28 | 263,20 | 273,99 | 0,69% | 10.645.719,00 |
| 18.06.2025 | 269,82 | 272,29 | 268,21 | 272,10 | 0,89% | 2.539.458,00 |
| 17.06.2025 | 267,60 | 270,52 | 266,40 | 269,70 | 0,82% | 1.795.638,00 |
| 16.06.2025 | 269,66 | 270,94 | 266,00 | 267,51 | -0,74% | 3.208.615,00 |
| 13.06.2025 | 273,97 | 273,97 | 268,85 | 269,50 | -0,54% | 1.576.361,00 |
| 12.06.2025 | 270,59 | 272,07 | 268,25 | 270,96 | 0,49% | 2.194.303,00 |
| 11.06.2025 | 266,11 | 269,72 | 264,35 | 269,65 | 1,33% | 2.749.171,00 |
| 10.06.2025 | 268,89 | 269,05 | 264,31 | 266,10 | -0,84% | 2.640.428,00 |
| 09.06.2025 | 271,54 | 271,82 | 265,02 | 268,35 | -2,15% | 3.020.224,00 |
| 06.06.2025 | 275,18 | 275,71 | 270,20 | 274,24 | -0,24% | 1.636.081,00 |
| 05.06.2025 | 277,88 | 278,13 | 274,25 | 274,90 | -1,07% | 1.958.168,00 |
| 04.06.2025 | 282,19 | 282,19 | 277,51 | 277,88 | -1,57% | 1.837.438,00 |
| 03.06.2025 | 289,38 | 289,57 | 278,10 | 282,31 | -2,89% | 2.745.688,00 |
| 02.06.2025 | 288,10 | 290,79 | 287,17 | 290,71 | 0,59% | 2.150.245,00 |
| 30.05.2025 | 286,34 | 290,10 | 285,57 | 289,00 | 1,09% | 4.721.409,00 |
| 29.05.2025 | 284,97 | 287,10 | 284,24 | 285,87 | -0,04% | 1.486.176,00 |
| 28.05.2025 | 284,58 | 287,05 | 284,00 | 285,98 | 0,57% | 2.297.669,00 |
| 27.05.2025 | 283,76 | 284,91 | 281,38 | 284,36 | 0,10% | 1.792.868,00 |
| 23.05.2025 | 281,80 | 285,87 | 280,39 | 284,07 | 0,73% | 2.323.476,00 |
| 22.05.2025 | 281,93 | 284,04 | 280,38 | 282,00 | 0,09% | 1.783.298,00 |
| 21.05.2025 | 277,21 | 282,20 | 276,81 | 281,74 | 1,39% | 2.221.647,00 |
| 20.05.2025 | 278,27 | 278,42 | 275,82 | 277,87 | -0,03% | 1.389.202,00 |
| 19.05.2025 | 277,11 | 279,86 | 276,37 | 277,94 | 0,60% | 1.617.982,00 |
| 16.05.2025 | 273,73 | 276,56 | 273,44 | 276,29 | 0,84% | 1.516.121,00 |
| 15.05.2025 | 268,38 | 274,24 | 266,86 | 274,00 | 2,90% | 2.226.243,00 |
| 14.05.2025 | 268,76 | 269,27 | 265,72 | 266,28 | -0,77% | 2.483.203,00 |
| 13.05.2025 | 270,01 | 272,41 | 268,18 | 268,34 | -0,79% | 3.201.184,00 |
| 12.05.2025 | 280,46 | 280,85 | 267,06 | 270,47 | -4,88% | 4.906.436,00 |
| 09.05.2025 | 282,44 | 284,66 | 281,97 | 284,35 | 0,84% | 953.432,00 |
| 08.05.2025 | 283,70 | 285,11 | 281,66 | 281,99 | -0,99% | 1.620.116,00 |