259,383$
-1,20%
Echtzeit-Aktienkurs CME GROUP INC.
Bid:
Ask:
Aktienkurse zur CME GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 263,65 | 265,56 | 261,07 | 262,54 | 0,11% | 2.064.911,00 |
| 01.04.2025 | 263,98 | 264,66 | 261,98 | 262,24 | -1,15% | 1.972.749,00 |
| 31.03.2025 | 262,71 | 265,78 | 261,74 | 265,29 | 1,17% | 2.414.834,00 |
| 28.03.2025 | 262,56 | 263,83 | 261,75 | 262,22 | 0,14% | 1.736.196,00 |
| 27.03.2025 | 263,27 | 264,31 | 261,57 | 261,85 | -0,33% | 1.892.948,00 |
| 26.03.2025 | 262,61 | 263,36 | 261,01 | 262,72 | 0,25% | 1.909.776,00 |
| 25.03.2025 | 261,92 | 263,43 | 259,89 | 262,06 | -0,33% | 2.584.308,00 |
| 24.03.2025 | 263,23 | 263,80 | 260,81 | 262,94 | -0,16% | 2.131.577,00 |
| 21.03.2025 | 266,48 | 267,78 | 263,02 | 263,35 | -1,20% | 7.238.698,00 |
| 20.03.2025 | 265,00 | 267,58 | 264,45 | 266,54 | 0,40% | 1.990.464,00 |
| 19.03.2025 | 265,06 | 267,91 | 264,01 | 265,47 | -0,38% | 2.878.310,00 |
| 18.03.2025 | 263,71 | 266,63 | 262,96 | 266,49 | 1,10% | 2.770.509,00 |
| 17.03.2025 | 261,09 | 264,41 | 258,64 | 263,58 | 1,89% | 2.453.590,00 |
| 14.03.2025 | 259,70 | 260,02 | 256,16 | 258,68 | -0,45% | 1.935.748,00 |
| 13.03.2025 | 256,26 | 261,08 | 254,96 | 259,84 | 1,22% | 3.286.142,00 |
| 12.03.2025 | 258,43 | 258,89 | 251,50 | 256,72 | -1,42% | 4.086.319,00 |
| 11.03.2025 | 262,61 | 263,65 | 257,24 | 260,43 | -0,71% | 4.312.634,00 |
| 10.03.2025 | 254,82 | 262,51 | 254,30 | 262,28 | 3,03% | 4.407.425,00 |
| 07.03.2025 | 252,78 | 256,50 | 250,51 | 254,57 | 0,21% | 2.698.454,00 |
| 06.03.2025 | 253,73 | 254,34 | 249,51 | 254,04 | -0,17% | 2.247.950,00 |
| 05.03.2025 | 251,98 | 257,11 | 251,88 | 254,48 | 0,99% | 2.363.985,00 |
| 04.03.2025 | 257,96 | 258,78 | 251,33 | 251,98 | -1,91% | 2.301.238,00 |
| 03.03.2025 | 253,90 | 257,78 | 253,78 | 256,88 | 1,23% | 2.640.586,00 |
| 28.02.2025 | 251,60 | 254,40 | 249,66 | 253,77 | 1,57% | 2.157.509,00 |
| 27.02.2025 | 248,12 | 251,90 | 247,08 | 249,85 | 0,75% | 1.461.135,00 |
| 26.02.2025 | 250,82 | 250,92 | 247,24 | 247,99 | -1,13% | 1.941.635,00 |
| 25.02.2025 | 248,86 | 251,80 | 247,74 | 250,82 | 1,24% | 2.131.767,00 |
| 24.02.2025 | 249,85 | 250,37 | 247,45 | 247,75 | -0,45% | 1.205.462,00 |
| 21.02.2025 | 248,32 | 249,23 | 246,91 | 248,87 | 0,22% | 1.769.919,00 |
| 20.02.2025 | 249,63 | 249,73 | 246,69 | 248,32 | -0,97% | 1.248.672,00 |
| 19.02.2025 | 248,12 | 251,32 | 247,41 | 250,75 | 1,17% | 1.171.264,00 |
| 18.02.2025 | 245,82 | 248,09 | 244,43 | 247,85 | 0,28% | 1.316.714,00 |
| 17.02.2025 | 246,13 | 247,15 | 246,03 | 247,15 | 0,68% | - |
| 14.02.2025 | 248,73 | 250,31 | 245,20 | 245,48 | -1,85% | 1.444.262,00 |
| 13.02.2025 | 250,44 | 251,71 | 248,73 | 250,11 | 0,46% | 1.683.240,00 |
| 12.02.2025 | 245,86 | 253,53 | 245,24 | 248,96 | 2,99% | 2.575.201,00 |
| 11.02.2025 | 241,54 | 242,60 | 239,70 | 241,74 | -0,03% | 1.359.348,00 |
| 10.02.2025 | 244,38 | 245,24 | 241,16 | 241,81 | -1,23% | 1.717.221,00 |
| 07.02.2025 | 244,29 | 246,74 | 243,67 | 244,83 | 0,17% | 1.096.100,00 |
| 06.02.2025 | 243,00 | 244,96 | 242,20 | 244,41 | 1,15% | 1.446.586,00 |
| 05.02.2025 | 243,33 | 243,33 | 241,06 | 241,64 | -0,37% | 1.421.621,00 |
| 04.02.2025 | 240,10 | 242,86 | 238,12 | 242,53 | 0,78% | 2.056.007,00 |
| 03.02.2025 | 239,80 | 241,56 | 238,14 | 240,65 | 1,75% | 2.536.837,00 |
| 31.01.2025 | 235,28 | 237,09 | 233,66 | 236,52 | 0,25% | 1.981.749,00 |
| 30.01.2025 | 233,74 | 239,35 | 233,12 | 235,92 | 1,47% | 1.586.525,00 |
| 29.01.2025 | 233,19 | 234,23 | 232,32 | 232,50 | -0,81% | 1.640.436,00 |
| 28.01.2025 | 235,46 | 236,47 | 233,65 | 234,39 | -1,08% | 1.468.879,00 |
| 27.01.2025 | 235,86 | 237,89 | 234,54 | 236,95 | 0,97% | 1.941.110,00 |
| 24.01.2025 | 233,82 | 236,17 | 233,48 | 234,68 | 0,56% | 1.644.699,00 |
| 23.01.2025 | 232,53 | 234,39 | 230,96 | 233,38 | 0,37% | 2.396.819,00 |
| 22.01.2025 | 232,08 | 232,73 | 230,80 | 232,53 | 0,12% | 1.684.734,00 |
| 21.01.2025 | 232,89 | 234,28 | 230,19 | 232,25 | -0,20% | 2.041.375,00 |
| 17.01.2025 | 233,28 | 235,75 | 232,10 | 232,71 | 0,17% | 1.908.709,00 |
| 16.01.2025 | 228,23 | 232,47 | 227,89 | 232,31 | 1,94% | 1.572.635,00 |
| 15.01.2025 | 232,17 | 233,04 | 225,47 | 227,88 | -1,66% | 2.703.625,00 |
| 14.01.2025 | 228,44 | 231,94 | 228,35 | 231,73 | 0,99% | 1.427.827,00 |
| 13.01.2025 | 228,75 | 230,55 | 228,26 | 229,45 | 0,11% | 1.650.044,00 |
| 10.01.2025 | 228,93 | 229,89 | 226,92 | 229,20 | -0,04% | 2.739.765,00 |
| 08.01.2025 | 227,62 | 229,41 | 226,27 | 229,30 | 1,01% | 2.002.451,00 |
| 07.01.2025 | 226,67 | 228,05 | 224,62 | 227,01 | 0,53% | 2.121.004,00 |
| 06.01.2025 | 229,35 | 231,01 | 225,43 | 225,82 | -2,87% | 2.297.668,00 |
| 03.01.2025 | 231,64 | 232,76 | 230,49 | 232,50 | -0,09% | 1.597.939,00 |
| 02.01.2025 | 232,49 | 234,14 | 231,81 | 232,72 | 0,21% | 2.246.601,00 |
| 31.12.2024 | 232,72 | 233,16 | 231,62 | 232,23 | 0,30% | 1.041.940,00 |
| 30.12.2024 | 232,76 | 233,51 | 231,19 | 231,53 | -0,84% | 1.224.626,00 |
| 27.12.2024 | 231,71 | 234,80 | 231,71 | 233,50 | -2,39% | 1.384.045,00 |
| 26.12.2024 | 238,47 | 239,63 | 238,24 | 239,21 | -0,11% | 1.174.716,00 |
| 24.12.2024 | 238,07 | 239,56 | 238,02 | 239,47 | 0,61% | 478.413,00 |
| 23.12.2024 | 238,00 | 238,58 | 235,81 | 238,01 | -0,22% | 1.620.098,00 |
| 20.12.2024 | 237,00 | 240,31 | 235,60 | 238,53 | 0,72% | 3.172.716,00 |
| 19.12.2024 | 236,83 | 240,21 | 236,59 | 236,82 | -0,11% | 2.854.306,00 |
| 18.12.2024 | 235,12 | 239,79 | 235,00 | 237,08 | 0,46% | 2.864.960,00 |
| 17.12.2024 | 236,08 | 236,70 | 234,06 | 235,99 | 0,03% | 1.613.059,00 |
| 16.12.2024 | 237,85 | 238,60 | 235,27 | 235,92 | -0,54% | 1.840.993,00 |
| 13.12.2024 | 235,27 | 237,50 | 234,08 | 237,19 | 0,53% | 1.810.833,00 |
| 12.12.2024 | 235,71 | 236,80 | 234,33 | 235,95 | 0,70% | 1.695.837,00 |
| 11.12.2024 | 238,16 | 239,19 | 234,16 | 234,30 | -2,04% | 3.689.291,00 |
| 10.12.2024 | 236,00 | 240,25 | 234,94 | 239,19 | 1,04% | 2.164.665,00 |
| 09.12.2024 | 239,04 | 240,00 | 234,88 | 236,72 | -1,11% | 2.125.370,00 |
| 06.12.2024 | 244,80 | 245,16 | 239,29 | 239,38 | -2,70% | 3.162.626,00 |
| 05.12.2024 | 245,68 | 249,02 | 241,57 | 246,02 | 1,24% | 3.253.004,00 |
| 04.12.2024 | 240,45 | 243,55 | 238,96 | 243,00 | 0,94% | 5.095.970,00 |
| 03.12.2024 | 236,90 | 241,50 | 236,24 | 240,73 | 2,17% | 3.601.081,00 |
| 02.12.2024 | 238,19 | 238,78 | 234,86 | 235,61 | -1,00% | 2.683.734,00 |
| 29.11.2024 | 237,46 | 238,97 | 235,90 | 238,00 | 0,28% | 1.161.320,00 |
| 27.11.2024 | 235,18 | 238,12 | 234,22 | 237,33 | 1,25% | 2.129.150,00 |
| 26.11.2024 | 229,77 | 235,18 | 229,08 | 234,39 | 2,19% | 2.752.881,00 |
| 25.11.2024 | 229,98 | 229,98 | 227,01 | 229,37 | 0,14% | 3.149.002,00 |
| 22.11.2024 | 227,50 | 229,94 | 226,91 | 229,04 | 1,09% | 3.050.367,00 |
| 21.11.2024 | 229,18 | 229,18 | 226,02 | 226,56 | -0,63% | 1.859.493,00 |
| 20.11.2024 | 230,54 | 230,59 | 226,20 | 228,00 | -0,72% | 2.114.027,00 |
| 19.11.2024 | 226,77 | 230,74 | 225,69 | 229,66 | 0,92% | 1.971.885,00 |
| 18.11.2024 | 225,47 | 228,26 | 225,02 | 227,56 | 1,01% | 1.347.238,00 |
| 15.11.2024 | 223,71 | 226,67 | 222,56 | 225,28 | 0,83% | 2.125.179,00 |
| 14.11.2024 | 228,04 | 228,92 | 222,88 | 223,42 | -2,07% | 1.817.088,00 |
| 13.11.2024 | 226,73 | 228,58 | 226,19 | 228,14 | 0,81% | 1.960.002,00 |
| 12.11.2024 | 226,71 | 227,96 | 225,77 | 226,31 | 0,17% | 1.496.424,00 |
| 11.11.2024 | 226,93 | 227,93 | 225,56 | 225,93 | 0,12% | 1.263.917,00 |
| 08.11.2024 | 223,72 | 227,52 | 222,88 | 225,66 | 1,63% | 1.798.000,00 |
| 07.11.2024 | 221,77 | 223,00 | 220,41 | 222,04 | 0,40% | 1.999.485,00 |