268,875$
-0,10%
Echtzeit-Aktienkurs CME GROUP INC.
Bid:
Ask:
Aktienkurse zur CME GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 273,41 | 275,00 | 264,54 | 269,15 | -2,15% | 2.909.635,00 |
| 05.01.2026 | 267,77 | 275,50 | 267,67 | 275,06 | 1,99% | 1.375.610,00 |
| 02.01.2026 | 272,25 | 272,54 | 268,17 | 269,68 | -1,25% | 1.228.547,00 |
| 31.12.2025 | 275,70 | 276,02 | 272,89 | 273,08 | -1,00% | 958.687,00 |
| 30.12.2025 | 278,22 | 278,58 | 275,69 | 275,83 | -0,93% | 1.345.500,00 |
| 29.12.2025 | 277,43 | 278,55 | 276,61 | 278,42 | 0,61% | 951.065,00 |
| 26.12.2025 | 276,55 | 277,64 | 276,00 | 276,73 | 0,13% | 545.913,00 |
| 24.12.2025 | 274,98 | 277,00 | 274,98 | 276,38 | 0,31% | 579.976,00 |
| 23.12.2025 | 272,53 | 275,81 | 271,01 | 275,53 | 0,85% | 766.141,00 |
| 22.12.2025 | 268,50 | 273,28 | 267,95 | 273,20 | 1,53% | 1.240.305,00 |
| 19.12.2025 | 265,36 | 270,44 | 265,17 | 269,09 | 1,15% | 4.349.909,00 |
| 18.12.2025 | 272,98 | 274,28 | 265,41 | 266,03 | -2,82% | 2.110.566,00 |
| 17.12.2025 | 273,35 | 276,51 | 272,14 | 273,74 | 0,29% | 1.409.668,00 |
| 16.12.2025 | 271,86 | 273,44 | 269,61 | 272,95 | 0,28% | 1.839.390,00 |
| 15.12.2025 | 272,97 | 276,52 | 268,86 | 272,18 | -0,50% | 3.094.330,00 |
| 12.12.2025 | 272,00 | 273,77 | 271,20 | 273,55 | 0,42% | 1.444.193,00 |
| 11.12.2025 | 267,34 | 272,56 | 267,25 | 272,41 | 2,28% | 1.784.637,00 |
| 10.12.2025 | 269,23 | 271,30 | 265,25 | 266,33 | -1,40% | 2.242.896,00 |
| 09.12.2025 | 270,83 | 273,34 | 268,82 | 270,12 | -0,11% | 1.255.686,00 |
| 08.12.2025 | 270,50 | 271,47 | 268,50 | 270,42 | -0,17% | 1.565.852,00 |
| 05.12.2025 | 273,35 | 273,87 | 270,10 | 270,87 | -0,85% | 1.968.686,00 |
| 04.12.2025 | 275,97 | 276,25 | 271,61 | 273,19 | -0,42% | 2.413.080,00 |
| 03.12.2025 | 276,05 | 279,81 | 273,12 | 274,34 | -1,14% | 1.847.526,00 |
| 02.12.2025 | 278,89 | 280,53 | 274,99 | 277,49 | -0,54% | 1.871.586,00 |
| 01.12.2025 | 281,77 | 282,99 | 278,13 | 278,99 | -0,88% | 1.701.227,00 |
| 28.11.2025 | 280,89 | 283,06 | 280,66 | 281,46 | 0,21% | 884.477,00 |
| 26.11.2025 | 278,01 | 281,97 | 277,14 | 280,87 | 1,40% | 1.439.729,00 |
| 25.11.2025 | 273,01 | 277,64 | 273,01 | 276,98 | 0,47% | 1.514.527,00 |
| 24.11.2025 | 273,39 | 276,13 | 271,04 | 275,68 | 0,95% | 3.560.896,00 |
| 21.11.2025 | 277,02 | 277,52 | 272,06 | 273,09 | -0,77% | 2.248.487,00 |
| 20.11.2025 | 272,31 | 276,19 | 271,16 | 275,22 | 1,00% | 2.038.156,00 |
| 19.11.2025 | 277,92 | 279,95 | 269,47 | 272,49 | -2,43% | 3.543.238,00 |
| 18.11.2025 | 278,55 | 282,34 | 277,07 | 279,28 | 0,05% | 1.749.722,00 |
| 17.11.2025 | 285,48 | 286,33 | 278,10 | 279,13 | -2,07% | 2.199.605,00 |
| 14.11.2025 | 285,00 | 285,85 | 281,44 | 285,04 | 0,53% | 3.339.678,00 |
| 13.11.2025 | 281,55 | 287,74 | 280,64 | 283,54 | 1,42% | 2.777.725,00 |
| 12.11.2025 | 278,17 | 281,42 | 278,17 | 279,58 | 0,27% | 1.100.162,00 |
| 11.11.2025 | 279,25 | 280,20 | 276,54 | 278,84 | 0,56% | 1.235.718,00 |
| 10.11.2025 | 274,70 | 277,50 | 270,62 | 277,28 | 0,28% | 1.429.059,00 |
| 07.11.2025 | 273,87 | 279,02 | 272,01 | 276,50 | 1,87% | 2.158.757,00 |
| 06.11.2025 | 267,44 | 272,20 | 266,07 | 271,42 | 1,28% | 1.847.436,00 |
| 05.11.2025 | 266,59 | 271,10 | 266,52 | 268,00 | 0,06% | 2.379.829,00 |
| 04.11.2025 | 267,34 | 268,48 | 264,16 | 267,85 | 1,40% | 1.539.228,00 |
| 03.11.2025 | 265,39 | 266,00 | 261,42 | 264,16 | -0,50% | 1.471.847,00 |
| 31.10.2025 | 262,89 | 266,49 | 262,29 | 265,49 | 0,99% | 1.644.506,00 |
| 30.10.2025 | 263,92 | 265,85 | 262,35 | 262,89 | 0,52% | 1.568.721,00 |
| 29.10.2025 | 264,89 | 264,89 | 257,17 | 261,53 | -1,80% | 2.926.233,00 |
| 28.10.2025 | 271,52 | 273,39 | 265,95 | 266,33 | -1,76% | 1.860.345,00 |
| 27.10.2025 | 269,00 | 272,10 | 267,80 | 271,09 | 0,58% | 1.541.058,00 |
| 24.10.2025 | 267,77 | 270,40 | 267,37 | 269,54 | 0,20% | 1.273.732,00 |
| 23.10.2025 | 272,07 | 272,07 | 268,80 | 268,99 | 0,44% | 1.578.568,00 |
| 22.10.2025 | 263,68 | 273,34 | 262,34 | 267,81 | -0,30% | 2.070.083,00 |
| 21.10.2025 | 268,75 | 269,86 | 267,22 | 268,61 | 0,37% | 1.779.922,00 |
| 20.10.2025 | 267,50 | 268,27 | 264,78 | 267,62 | -0,14% | 1.556.756,00 |
| 17.10.2025 | 263,70 | 268,30 | 262,49 | 268,00 | 2,09% | - |
| 16.10.2025 | 268,91 | 269,55 | 261,80 | 262,51 | -2,10% | 1.406.860,00 |
| 15.10.2025 | 266,69 | 270,73 | 265,10 | 268,15 | 0,36% | 1.758.394,00 |
| 14.10.2025 | 273,54 | 275,37 | 266,53 | 267,18 | -1,51% | 1.870.366,00 |
| 13.10.2025 | 268,29 | 271,82 | 267,67 | 271,28 | -0,06% | 1.687.783,00 |
| 10.10.2025 | 268,68 | 274,00 | 266,39 | 271,45 | 0,97% | 2.146.053,00 |
| 09.10.2025 | 266,18 | 268,89 | 263,46 | 268,84 | 1,47% | 2.041.140,00 |
| 08.10.2025 | 263,58 | 267,23 | 258,25 | 264,94 | 0,51% | 2.347.543,00 |
| 07.10.2025 | 263,96 | 264,75 | 261,45 | 263,60 | 0,59% | 1.628.707,00 |
| 06.10.2025 | 264,12 | 264,22 | 258,19 | 262,05 | -0,99% | 2.190.572,00 |
| 03.10.2025 | 265,42 | 266,41 | 264,46 | 264,67 | -0,29% | 1.715.136,00 |
| 02.10.2025 | 264,54 | 266,03 | 262,26 | 265,43 | -0,15% | 1.646.328,00 |
| 01.10.2025 | 270,19 | 270,52 | 264,10 | 265,84 | -1,61% | 2.308.905,00 |
| 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% | 1.973.612,00 |
| 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 |