214,644$
-0,04%
Echtzeit-Aktienkurs CME GROUP INC.
Bid:
Ask:
Aktienkurse zur CME GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 216,54 | 217,11 | 214,59 | 214,76 | -0,70% | 2.888.671,00 |
| 18.09.2024 | 218,00 | 218,36 | 214,94 | 216,27 | -0,88% | 1.868.495,00 |
| 17.09.2024 | 218,19 | 219,29 | 216,80 | 218,18 | -0,16% | 1.976.862,00 |
| 16.09.2024 | 216,05 | 219,49 | 216,05 | 218,53 | 0,71% | 1.740.148,00 |
| 13.09.2024 | 218,27 | 218,88 | 215,53 | 216,99 | -0,13% | 2.587.260,00 |
| 12.09.2024 | 219,19 | 219,23 | 215,45 | 217,28 | -0,60% | 2.368.626,00 |
| 11.09.2024 | 218,66 | 218,80 | 214,78 | 218,59 | 0,05% | 3.691.434,00 |
| 10.09.2024 | 217,76 | 219,64 | 217,00 | 218,48 | -0,03% | 2.148.670,00 |
| 09.09.2024 | 220,00 | 221,09 | 217,74 | 218,55 | -0,88% | 2.211.093,00 |
| 06.09.2024 | 219,05 | 220,80 | 218,46 | 220,50 | 0,51% | 2.899.331,00 |
| 05.09.2024 | 218,50 | 219,51 | 217,06 | 219,38 | 1,56% | 1.759.791,00 |
| 04.09.2024 | 213,84 | 216,14 | 212,64 | 216,00 | 1,58% | 1.921.833,00 |
| 03.09.2024 | 208,46 | 212,75 | 207,75 | 212,65 | -1,43% | 3.725.373,00 |
| 30.08.2024 | 213,53 | 215,97 | 213,52 | 215,74 | 0,77% | 2.021.148,00 |
| 29.08.2024 | 215,01 | 215,36 | 213,36 | 214,10 | -0,47% | 1.547.855,00 |
| 28.08.2024 | 212,72 | 215,95 | 212,35 | 215,12 | 1,28% | 1.655.472,00 |
| 27.08.2024 | 208,91 | 212,87 | 207,71 | 212,40 | 1,90% | 1.789.237,00 |
| 26.08.2024 | 207,10 | 208,66 | 207,10 | 208,43 | 0,67% | 1.647.512,00 |
| 23.08.2024 | 210,28 | 210,28 | 206,44 | 207,05 | -1,23% | 1.273.912,00 |
| 22.08.2024 | 209,25 | 210,16 | 208,20 | 209,62 | 0,11% | 1.352.147,00 |
| 21.08.2024 | 208,68 | 209,44 | 207,61 | 209,40 | 0,34% | 939.264,00 |
| 20.08.2024 | 209,45 | 210,43 | 208,36 | 208,70 | -0,08% | 1.272.034,00 |
| 19.08.2024 | 208,43 | 209,76 | 208,04 | 208,87 | 0,48% | 1.122.281,00 |
| 16.08.2024 | 205,29 | 208,80 | 204,16 | 207,88 | 1,28% | 1.115.669,00 |
| 15.08.2024 | 207,78 | 208,26 | 204,85 | 205,26 | -1,25% | 1.321.706,00 |
| 14.08.2024 | 207,77 | 208,29 | 206,50 | 207,85 | 0,13% | 1.152.142,00 |
| 13.08.2024 | 206,53 | 207,90 | 205,65 | 207,57 | 0,47% | 977.327,00 |
| 12.08.2024 | 206,66 | 208,08 | 205,18 | 206,59 | -0,03% | 1.073.836,00 |
| 09.08.2024 | 205,25 | 207,21 | 203,77 | 206,66 | 0,74% | 1.011.306,00 |
| 08.08.2024 | 204,63 | 207,31 | 202,35 | 205,14 | 0,07% | 2.086.497,00 |
| 07.08.2024 | 201,90 | 206,80 | 200,50 | 205,00 | 1,37% | 3.530.004,00 |
| 06.08.2024 | 197,00 | 204,10 | 196,94 | 202,23 | 2,54% | 3.269.347,00 |
| 05.08.2024 | 200,14 | 202,75 | 196,62 | 197,22 | -1,31% | 2.133.600,00 |
| 02.08.2024 | 198,22 | 201,56 | 197,50 | 199,83 | 1,80% | 2.373.846,00 |
| 01.08.2024 | 194,21 | 197,80 | 194,04 | 196,30 | 1,34% | 1.873.297,00 |
| 31.07.2024 | 197,20 | 197,85 | 193,25 | 193,71 | -1,77% | 1.854.029,00 |
| 30.07.2024 | 199,86 | 199,86 | 195,30 | 197,21 | -0,86% | 1.712.374,00 |
| 29.07.2024 | 200,55 | 201,71 | 198,76 | 198,92 | -0,81% | 1.428.249,00 |
| 26.07.2024 | 198,93 | 201,49 | 198,85 | 200,54 | 0,58% | 1.259.506,00 |
| 25.07.2024 | 197,39 | 200,83 | 197,04 | 199,38 | 1,09% | 2.080.424,00 |
| 24.07.2024 | 200,23 | 200,55 | 194,92 | 197,23 | -0,11% | 2.688.368,00 |
| 23.07.2024 | 200,17 | 200,27 | 196,99 | 197,44 | -1,22% | 2.175.384,00 |
| 22.07.2024 | 199,56 | 200,39 | 198,54 | 199,88 | 0,02% | 1.258.510,00 |
| 19.07.2024 | 201,63 | 201,89 | 199,16 | 199,85 | -0,38% | 1.554.859,00 |
| 18.07.2024 | 201,07 | 202,78 | 200,20 | 200,61 | -0,42% | 1.531.336,00 |
| 17.07.2024 | 197,87 | 201,58 | 197,32 | 201,46 | 2,07% | 1.834.474,00 |
| 16.07.2024 | 198,26 | 199,55 | 197,08 | 197,37 | 0,18% | 2.106.490,00 |
| 15.07.2024 | 194,11 | 197,20 | 194,11 | 197,01 | 1,85% | 2.431.333,00 |
| 12.07.2024 | 195,77 | 196,10 | 193,37 | 193,43 | -1,19% | 3.125.018,00 |
| 11.07.2024 | 193,58 | 198,30 | 193,17 | 195,77 | 1,13% | 4.568.627,00 |
| 10.07.2024 | 194,10 | 195,32 | 193,50 | 193,58 | -0,53% | 1.907.271,00 |
| 09.07.2024 | 195,18 | 195,57 | 193,89 | 194,62 | -0,18% | 1.713.860,00 |
| 08.07.2024 | 196,40 | 197,19 | 194,80 | 194,97 | -0,73% | 2.375.947,00 |
| 05.07.2024 | 196,53 | 196,78 | 195,27 | 196,40 | 0,17% | 3.458.862,00 |
| 03.07.2024 | 196,10 | 197,91 | 195,84 | 196,06 | -0,52% | 2.237.934,00 |
| 02.07.2024 | 196,56 | 198,32 | 195,99 | 197,08 | 0,81% | 4.672.406,00 |
| 01.07.2024 | 197,62 | 197,83 | 195,09 | 195,50 | -0,56% | 2.092.566,00 |
| 28.06.2024 | 195,41 | 197,11 | 195,01 | 196,60 | 0,55% | 6.618.079,00 |
| 27.06.2024 | 195,74 | 196,30 | 194,64 | 195,53 | 0,17% | 2.817.065,00 |
| 26.06.2024 | 193,00 | 195,83 | 192,11 | 195,20 | 0,57% | 2.702.559,00 |
| 25.06.2024 | 195,08 | 196,09 | 193,66 | 194,10 | -0,50% | 2.018.823,00 |
| 24.06.2024 | 195,62 | 197,43 | 194,91 | 195,08 | 0,31% | 1.662.712,00 |
| 21.06.2024 | 196,28 | 196,75 | 193,96 | 194,48 | -2,02% | 5.763.948,00 |
| 20.06.2024 | 196,87 | 198,89 | 195,00 | 198,49 | 1,00% | 2.174.278,00 |
| 18.06.2024 | 197,79 | 197,79 | 190,70 | 196,53 | -0,03% | 2.225.155,00 |
| 17.06.2024 | 196,39 | 197,68 | 195,33 | 196,59 | -0,27% | 1.785.843,00 |
| 14.06.2024 | 194,63 | 197,23 | 194,32 | 197,13 | 0,78% | 1.671.739,00 |
| 13.06.2024 | 194,85 | 196,88 | 194,60 | 195,61 | -0,06% | 1.797.273,00 |
| 12.06.2024 | 201,50 | 201,50 | 195,38 | 195,72 | -1,50% | 2.018.481,00 |
| 11.06.2024 | 198,45 | 200,14 | 197,47 | 198,70 | 0,11% | 1.670.283,00 |
| 10.06.2024 | 198,92 | 199,87 | 197,19 | 198,48 | -0,44% | 2.015.053,00 |
| 07.06.2024 | 201,36 | 201,79 | 199,29 | 199,36 | -1,06% | 1.886.162,00 |
| 06.06.2024 | 200,98 | 202,84 | 200,63 | 201,49 | 0,50% | 1.424.283,00 |
| 05.06.2024 | 203,78 | 204,79 | 200,25 | 200,49 | -1,61% | 2.412.101,00 |
| 04.06.2024 | 201,83 | 204,66 | 201,46 | 203,78 | 1,02% | 2.119.987,00 |
| 03.06.2024 | 203,20 | 204,22 | 200,23 | 201,73 | -0,62% | 2.035.904,00 |
| 31.05.2024 | 205,16 | 205,16 | 202,48 | 202,98 | -0,94% | 5.076.119,00 |
| 30.05.2024 | 206,43 | 207,30 | 204,84 | 204,90 | -0,48% | 1.427.291,00 |
| 29.05.2024 | 207,99 | 208,57 | 205,69 | 205,89 | -1,26% | 2.119.025,00 |
| 28.05.2024 | 212,95 | 213,75 | 207,37 | 208,52 | -2,98% | 2.877.283,00 |
| 24.05.2024 | 212,97 | 214,95 | 212,76 | 214,92 | 1,34% | 1.135.264,00 |
| 23.05.2024 | 211,36 | 212,75 | 210,16 | 212,07 | 0,28% | 1.677.973,00 |
| 22.05.2024 | 208,87 | 211,88 | 208,31 | 211,48 | 0,54% | 1.333.007,00 |
| 21.05.2024 | 212,00 | 212,35 | 210,13 | 210,35 | -0,44% | 1.454.376,00 |
| 20.05.2024 | 213,14 | 213,57 | 211,17 | 211,27 | -0,88% | 1.241.040,00 |
| 17.05.2024 | 214,32 | 214,82 | 212,30 | 213,14 | 0,19% | 1.466.368,00 |
| 16.05.2024 | 208,26 | 213,33 | 208,04 | 212,73 | 2,15% | 1.246.174,00 |
| 15.05.2024 | 210,01 | 211,41 | 207,93 | 208,26 | -1,20% | 1.770.761,00 |
| 14.05.2024 | 209,13 | 210,99 | 207,00 | 210,80 | 0,41% | 1.702.030,00 |
| 13.05.2024 | 208,59 | 211,51 | 208,54 | 209,93 | 0,71% | 1.555.574,00 |
| 10.05.2024 | 213,53 | 213,71 | 207,85 | 208,46 | -2,41% | 1.838.846,00 |
| 09.05.2024 | 211,84 | 213,72 | 211,00 | 213,61 | 0,84% | 1.983.498,00 |
| 08.05.2024 | 208,10 | 211,87 | 206,74 | 211,84 | 1,73% | 1.708.239,00 |
| 07.05.2024 | 208,17 | 208,90 | 204,00 | 208,24 | 0,12% | 2.144.295,00 |
| 06.05.2024 | 208,56 | 208,96 | 205,99 | 208,00 | 0,17% | 1.722.597,00 |
| 03.05.2024 | 205,86 | 207,92 | 202,77 | 207,65 | 0,08% | 2.065.362,00 |
| 02.05.2024 | 209,37 | 209,74 | 206,85 | 207,48 | -0,25% | 1.922.646,00 |
| 01.05.2024 | 209,05 | 210,51 | 207,55 | 207,99 | -0,79% | 1.869.433,00 |
| 30.04.2024 | 209,11 | 210,14 | 207,69 | 209,64 | 0,01% | 1.394.473,00 |
| 29.04.2024 | 209,69 | 213,13 | 209,20 | 209,62 | -0,63% | 1.316.666,00 |