264,890$
0,22%
Echtzeit-Aktienkurs CME GROUP INC.
Bid:
Ask:
Aktienkurse zur CME GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 266,11 | 269,00 | 262,73 | 264,32 | -0,17% | 1.841.436,00 |
| 05.08.2026 | 264,48 | 265,95 | 259,24 | 264,78 | 0,82% | 1.745.830,00 |
| 04.08.2026 | 262,17 | 264,44 | 260,40 | 262,63 | -1,33% | 2.294.797,00 |
| 03.08.2026 | 267,73 | 270,00 | 264,31 | 266,17 | -0,60% | 1.622.593,00 |
| 31.07.2026 | 266,64 | 269,94 | 265,00 | 267,79 | 0,21% | 3.269.498,00 |
| 30.07.2026 | 260,81 | 267,47 | 260,60 | 267,22 | 0,67% | 2.591.038,00 |
| 29.07.2026 | 260,25 | 266,26 | 259,44 | 265,44 | 2,09% | 2.916.588,00 |
| 28.07.2026 | 256,51 | 262,34 | 255,34 | 260,00 | 1,82% | 2.238.656,00 |
| 27.07.2026 | 255,47 | 256,65 | 251,51 | 255,36 | 0,02% | 1.675.509,00 |
| 24.07.2026 | 254,20 | 256,16 | 251,34 | 255,31 | 0,39% | 1.809.402,00 |
| 23.07.2026 | 250,35 | 257,53 | 249,74 | 254,32 | 2,04% | 2.878.194,00 |
| 22.07.2026 | 247,58 | 255,25 | 244,66 | 249,24 | 5,00% | 3.897.990,00 |
| 21.07.2026 | 243,50 | 243,72 | 237,13 | 237,38 | -3,15% | 3.608.262,00 |
| 20.07.2026 | 243,50 | 246,70 | 241,22 | 245,11 | 0,02% | 2.975.442,00 |
| 17.07.2026 | 246,00 | 248,30 | 243,16 | 245,05 | -0,50% | 3.360.550,00 |
| 16.07.2026 | 245,86 | 247,23 | 242,02 | 246,27 | 0,44% | 2.405.765,00 |
| 15.07.2026 | 243,20 | 247,24 | 243,03 | 245,18 | 0,64% | 2.467.436,00 |
| 14.07.2026 | 242,51 | 247,36 | 242,00 | 243,61 | -0,61% | 1.873.819,00 |
| 13.07.2026 | 243,10 | 245,65 | 240,49 | 245,10 | 2,01% | 2.240.304,00 |
| 10.07.2026 | 240,71 | 243,09 | 236,62 | 240,27 | 0,23% | 1.979.874,00 |
| 09.07.2026 | 238,34 | 240,31 | 234,37 | 239,71 | -1,38% | 3.407.249,00 |
| 08.07.2026 | 240,75 | 247,09 | 240,02 | 243,07 | 0,96% | 3.881.667,00 |
| 07.07.2026 | 237,01 | 243,27 | 235,60 | 240,75 | 2,55% | 2.994.561,00 |
| 06.07.2026 | 235,86 | 236,88 | 231,30 | 234,76 | -0,78% | 3.042.348,00 |
| 02.07.2026 | 230,67 | 237,42 | 230,67 | 236,60 | 2,42% | 4.627.474,00 |
| 01.07.2026 | 223,73 | 231,13 | 222,25 | 231,00 | 4,61% | 5.159.137,00 |
| 30.06.2026 | 220,30 | 224,92 | 218,71 | 220,83 | 1,03% | 4.046.837,00 |
| 29.06.2026 | 224,07 | 225,23 | 218,31 | 218,58 | -1,10% | 5.083.906,00 |
| 26.06.2026 | 225,34 | 225,73 | 220,73 | 221,00 | -1,78% | 5.970.282,00 |
| 25.06.2026 | 231,32 | 231,32 | 224,40 | 225,00 | -2,88% | 4.426.142,00 |
| 24.06.2026 | 243,74 | 244,64 | 231,30 | 231,68 | -4,37% | 5.584.785,00 |
| 23.06.2026 | 248,57 | 249,75 | 241,45 | 242,26 | -1,20% | 3.297.094,00 |
| 22.06.2026 | 247,25 | 248,58 | 244,67 | 245,20 | -0,89% | 3.046.300,00 |
| 19.06.2026 | 249,49 | 249,92 | 247,41 | 247,41 | 0,42% | - |
| 18.06.2026 | 252,82 | 258,00 | 245,61 | 246,38 | -2,44% | 6.953.865,00 |
| 17.06.2026 | 252,18 | 254,96 | 246,00 | 252,54 | -3,46% | 6.690.547,00 |
| 16.06.2026 | 268,30 | 268,30 | 254,01 | 261,60 | -1,68% | 4.095.693,00 |
| 15.06.2026 | 267,50 | 269,53 | 264,01 | 266,08 | -1,28% | 2.658.357,00 |
| 12.06.2026 | 263,50 | 270,00 | 263,45 | 269,53 | 2,80% | 2.863.176,00 |
| 11.06.2026 | 265,80 | 267,41 | 262,00 | 262,18 | -0,61% | 3.508.811,00 |
| 10.06.2026 | 258,78 | 264,14 | 256,23 | 263,80 | 3,07% | 3.141.133,00 |
| 09.06.2026 | 251,36 | 260,49 | 250,48 | 255,94 | 1,55% | 3.717.508,00 |
| 08.06.2026 | 255,60 | 256,05 | 249,81 | 252,03 | -2,09% | 3.763.066,00 |
| 05.06.2026 | 257,48 | 259,45 | 255,43 | 257,40 | 0,52% | 3.516.199,00 |
| 04.06.2026 | 256,23 | 259,04 | 254,33 | 256,06 | 1,35% | 3.688.580,00 |
| 03.06.2026 | 254,23 | 257,50 | 251,28 | 252,64 | 0,84% | 5.097.503,00 |
| 02.06.2026 | 258,50 | 260,42 | 244,56 | 250,53 | -2,80% | 8.507.153,00 |
| 01.06.2026 | 272,15 | 274,19 | 257,22 | 257,76 | -5,77% | 6.266.198,00 |
| 29.05.2026 | 277,05 | 279,82 | 272,28 | 273,54 | -1,40% | 6.459.940,00 |
| 28.05.2026 | 279,63 | 280,40 | 277,11 | 277,42 | -0,60% | 2.146.330,00 |
| 27.05.2026 | 280,92 | 281,75 | 277,01 | 279,10 | -1,22% | 2.863.071,00 |
| 26.05.2026 | 290,01 | 290,86 | 280,66 | 282,54 | -2,98% | 2.340.075,00 |
| 22.05.2026 | 289,10 | 293,08 | 289,10 | 291,23 | 0,67% | 1.437.501,00 |
| 21.05.2026 | 293,98 | 294,80 | 288,76 | 289,29 | -0,29% | 2.443.721,00 |
| 20.05.2026 | 301,70 | 301,91 | 290,05 | 290,12 | -4,05% | 2.860.172,00 |
| 19.05.2026 | 305,82 | 308,01 | 302,24 | 302,37 | -0,90% | 2.129.664,00 |
| 18.05.2026 | 297,87 | 305,46 | 297,87 | 305,12 | 2,09% | 1.913.076,00 |
| 15.05.2026 | 301,28 | 304,72 | 297,88 | 298,86 | 0,39% | 2.216.538,00 |
| 14.05.2026 | 297,33 | 298,86 | 294,40 | 297,70 | 0,19% | 1.576.894,00 |
| 13.05.2026 | 285,45 | 297,78 | 284,62 | 297,13 | 3,98% | 3.523.648,00 |
| 12.05.2026 | 286,03 | 287,47 | 282,41 | 285,75 | 1,12% | 3.198.651,00 |
| 11.05.2026 | 281,42 | 284,21 | 280,63 | 282,58 | 0,47% | 2.607.822,00 |
| 08.05.2026 | 286,41 | 286,95 | 280,69 | 281,25 | -1,95% | 2.308.703,00 |
| 07.05.2026 | 288,20 | 288,38 | 285,14 | 286,85 | -0,52% | 2.364.014,00 |
| 06.05.2026 | 285,78 | 288,89 | 283,02 | 288,34 | 0,53% | 2.168.925,00 |
| 05.05.2026 | 289,77 | 290,50 | 286,35 | 286,82 | -1,20% | 1.949.241,00 |
| 04.05.2026 | 287,48 | 292,33 | 286,13 | 290,29 | 0,26% | 1.700.841,00 |
| 01.05.2026 | 289,34 | 291,11 | 288,01 | 289,54 | 0,60% | 2.019.685,00 |
| 30.04.2026 | 285,34 | 288,77 | 283,80 | 287,82 | 0,19% | 2.508.737,00 |
| 29.04.2026 | 282,93 | 287,75 | 281,91 | 287,27 | 0,96% | 1.956.641,00 |
| 28.04.2026 | 286,29 | 287,00 | 283,21 | 284,53 | 0,92% | 1.805.416,00 |
| 27.04.2026 | 286,50 | 286,50 | 281,36 | 281,94 | -1,09% | 2.009.750,00 |
| 24.04.2026 | 284,09 | 286,36 | 279,85 | 285,06 | -0,14% | 2.347.568,00 |
| 23.04.2026 | 285,11 | 286,60 | 280,08 | 285,47 | -0,08% | 2.655.162,00 |
| 22.04.2026 | 275,06 | 286,97 | 274,60 | 285,71 | 0,46% | 3.394.164,00 |
| 21.04.2026 | 288,46 | 289,00 | 283,05 | 284,40 | -1,06% | 2.714.477,00 |
| 20.04.2026 | 288,22 | 289,99 | 286,57 | 287,45 | -0,07% | 2.071.097,00 |
| 17.04.2026 | 293,57 | 294,08 | 284,48 | 287,65 | -2,89% | 3.976.195,00 |
| 16.04.2026 | 296,18 | 298,25 | 295,26 | 296,22 | -0,23% | 1.900.776,00 |
| 15.04.2026 | 296,89 | 298,88 | 294,94 | 296,90 | -0,04% | 1.828.723,00 |
| 14.04.2026 | 299,54 | 299,96 | 295,84 | 297,03 | -1,18% | 2.279.966,00 |
| 13.04.2026 | 297,12 | 300,74 | 295,83 | 300,59 | 1,79% | 1.612.003,00 |
| 10.04.2026 | 300,86 | 300,86 | 294,01 | 295,30 | -1,21% | 3.025.685,00 |
| 09.04.2026 | 302,95 | 303,68 | 297,64 | 298,93 | -1,28% | 4.031.679,00 |
| 08.04.2026 | 299,36 | 304,86 | 298,66 | 302,81 | -2,50% | 3.168.262,00 |
| 07.04.2026 | 308,23 | 312,68 | 307,26 | 310,58 | 0,65% | 1.519.284,00 |
| 06.04.2026 | 305,64 | 310,23 | 304,19 | 308,57 | 1,13% | 1.471.702,00 |
| 02.04.2026 | 300,39 | 305,90 | 297,82 | 305,11 | 2,75% | 1.741.616,00 |
| 01.04.2026 | 295,74 | 297,20 | 293,50 | 296,94 | 0,54% | 1.938.916,00 |
| 31.03.2026 | 298,61 | 300,00 | 292,62 | 295,35 | -0,75% | 2.357.365,00 |
| 30.03.2026 | 297,25 | 298,42 | 293,86 | 297,58 | 1,29% | 1.315.257,00 |
| 27.03.2026 | 297,58 | 299,11 | 293,30 | 293,78 | -1,28% | 1.579.941,00 |
| 26.03.2026 | 297,55 | 300,85 | 294,08 | 297,58 | 1,24% | 2.084.236,00 |
| 25.03.2026 | 300,95 | 302,26 | 292,95 | 293,93 | -2,89% | 2.740.163,00 |
| 24.03.2026 | 303,96 | 307,34 | 302,00 | 302,68 | -1,27% | 1.754.836,00 |
| 23.03.2026 | 305,00 | 307,98 | 304,52 | 306,56 | -0,25% | 1.963.608,00 |
| 20.03.2026 | 310,31 | 311,86 | 304,50 | 307,32 | -1,09% | 3.942.833,00 |
| 19.03.2026 | 310,94 | 313,19 | 307,77 | 310,71 | 0,59% | 2.003.681,00 |
| 18.03.2026 | 311,95 | 314,17 | 308,43 | 308,90 | -1,41% | 1.583.342,00 |
| 17.03.2026 | 313,37 | 316,75 | 312,09 | 313,33 | -0,16% | 1.374.764,00 |