229,030$
1,08%
Echtzeit-Aktienkurs CME GROUP INC.
Bid:
Ask:
Aktienkurse zur CME GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 227,50 | 229,94 | 226,91 | 229,04 | 1,09% | 3.050.367,00 |
| 21.11.2024 | 228,00 | 228,83 | 226,06 | 226,58 | -0,62% | 161.885,00 |
| 20.11.2024 | 230,54 | 230,59 | 226,20 | 228,00 | -0,72% | 2.080.984,00 |
| 19.11.2024 | 226,77 | 230,74 | 225,69 | 229,66 | 0,92% | 1.964.320,00 |
| 18.11.2024 | 225,47 | 228,26 | 225,02 | 227,56 | 1,01% | 1.346.929,00 |
| 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% | 1.816.541,00 |
| 13.11.2024 | 226,73 | 228,58 | 226,19 | 228,14 | 0,81% | 1.636.355,00 |
| 12.11.2024 | 226,71 | 227,96 | 225,77 | 226,31 | 0,17% | 1.484.321,00 |
| 11.11.2024 | 226,93 | 227,93 | 225,56 | 225,93 | 0,12% | 1.147.559,00 |
| 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% | 1.905.811,00 |
| 06.11.2024 | 226,14 | 226,38 | 213,95 | 221,16 | -1,79% | 3.115.216,00 |
| 05.11.2024 | 223,24 | 225,44 | 223,00 | 225,19 | 0,95% | 1.172.588,00 |
| 04.11.2024 | 223,71 | 225,04 | 221,01 | 223,07 | -0,24% | 1.002.499,00 |
| 01.11.2024 | 224,55 | 225,67 | 223,40 | 223,61 | -0,78% | 1.318.587,00 |
| 31.10.2024 | 228,23 | 228,23 | 224,86 | 225,36 | -0,85% | 1.295.825,00 |
| 30.10.2024 | 226,07 | 227,85 | 225,47 | 227,30 | 0,09% | 977.256,00 |
| 29.10.2024 | 228,96 | 229,11 | 227,06 | 227,09 | -0,48% | 1.266.622,00 |
| 28.10.2024 | 226,10 | 228,81 | 225,57 | 228,19 | 0,91% | 914.932,00 |
| 25.10.2024 | 229,47 | 229,47 | 225,30 | 226,14 | -1,55% | 974.728,00 |
| 24.10.2024 | 226,78 | 230,36 | 226,22 | 229,69 | 1,12% | 1.352.692,00 |
| 23.10.2024 | 221,01 | 227,79 | 220,95 | 227,14 | 0,43% | 2.034.215,00 |
| 22.10.2024 | 226,80 | 227,24 | 225,41 | 226,17 | -0,39% | 1.877.625,00 |
| 21.10.2024 | 226,61 | 228,03 | 225,99 | 227,05 | -0,56% | 1.128.252,00 |
| 18.10.2024 | 227,23 | 229,14 | 226,00 | 228,32 | 0,48% | 1.203.010,00 |
| 17.10.2024 | 228,21 | 230,12 | 226,88 | 227,23 | 0,03% | 1.816.689,00 |
| 16.10.2024 | 223,77 | 227,28 | 223,68 | 227,17 | 1,05% | 1.233.162,00 |
| 15.10.2024 | 224,31 | 225,88 | 222,95 | 224,82 | 0,28% | 1.589.898,00 |
| 14.10.2024 | 221,63 | 224,29 | 221,42 | 224,20 | 1,12% | 1.161.160,00 |
| 11.10.2024 | 221,86 | 221,93 | 220,30 | 221,72 | 0,20% | 1.123.088,00 |
| 10.10.2024 | 222,00 | 222,35 | 220,11 | 221,27 | -0,07% | 772.219,00 |
| 09.10.2024 | 221,09 | 223,01 | 220,56 | 221,43 | -0,12% | 1.214.573,00 |
| 08.10.2024 | 222,85 | 223,84 | 220,56 | 221,68 | -0,03% | 2.076.480,00 |
| 07.10.2024 | 225,13 | 226,50 | 221,25 | 221,74 | -1,20% | 2.710.346,00 |
| 04.10.2024 | 224,27 | 224,82 | 222,05 | 224,43 | 0,07% | 1.585.768,00 |
| 03.10.2024 | 224,66 | 226,78 | 223,68 | 224,27 | 0,31% | 1.586.041,00 |
| 02.10.2024 | 225,95 | 225,95 | 221,15 | 223,57 | -0,74% | 2.172.115,00 |
| 01.10.2024 | 221,00 | 225,32 | 218,09 | 225,24 | 2,08% | 1.626.004,00 |
| 30.09.2024 | 219,00 | 221,36 | 217,23 | 220,65 | 1,08% | 1.817.639,00 |
| 27.09.2024 | 218,47 | 220,00 | 218,09 | 218,30 | -0,08% | 1.840.225,00 |
| 26.09.2024 | 217,54 | 218,98 | 216,74 | 218,47 | 0,44% | 2.015.077,00 |
| 25.09.2024 | 218,52 | 219,35 | 216,52 | 217,52 | -0,33% | 1.972.423,00 |
| 24.09.2024 | 215,86 | 218,24 | 213,97 | 218,23 | 1,10% | 1.549.613,00 |
| 23.09.2024 | 213,47 | 216,27 | 212,61 | 215,86 | 1,27% | 1.305.041,00 |
| 20.09.2024 | 213,64 | 215,07 | 212,38 | 213,16 | -0,74% | 2.898.629,00 |
| 19.09.2024 | 216,54 | 217,11 | 214,59 | 214,74 | -0,71% | 2.276.239,00 |
| 18.09.2024 | 218,00 | 218,36 | 214,94 | 216,27 | -0,88% | 1.481.121,00 |
| 17.09.2024 | 218,19 | 219,29 | 216,80 | 218,18 | -0,16% | 1.965.610,00 |
| 16.09.2024 | 216,05 | 219,49 | 216,05 | 218,53 | 0,71% | 1.722.252,00 |
| 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% | 1.945.687,00 |
| 11.09.2024 | 218,66 | 218,80 | 214,78 | 218,59 | 0,05% | 2.619.535,00 |
| 10.09.2024 | 217,76 | 219,64 | 217,00 | 218,48 | -0,03% | 1.694.880,00 |
| 09.09.2024 | 220,00 | 221,09 | 217,74 | 218,55 | -0,88% | 1.829.961,00 |
| 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% | 1.748.934,00 |
| 04.09.2024 | 213,84 | 216,14 | 212,64 | 216,00 | 1,58% | 1.533.634,00 |
| 03.09.2024 | 208,46 | 212,75 | 207,75 | 212,65 | -1,43% | 2.521.443,00 |
| 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% | 1.098.368,00 |
| 28.08.2024 | 212,72 | 215,95 | 212,35 | 215,12 | 1,28% | 1.626.974,00 |
| 27.08.2024 | 208,91 | 212,87 | 207,71 | 212,40 | 1,90% | 1.558.177,00 |
| 26.08.2024 | 207,10 | 208,66 | 207,10 | 208,43 | 0,67% | 1.635.085,00 |
| 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% | 1.338.410,00 |
| 21.08.2024 | 208,68 | 209,44 | 207,61 | 209,40 | 0,34% | 939.254,00 |
| 20.08.2024 | 209,45 | 210,43 | 208,36 | 208,70 | -0,08% | 1.256.653,00 |
| 19.08.2024 | 208,43 | 209,76 | 208,04 | 208,87 | 0,48% | 994.458,00 |
| 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% | 1.057.552,00 |
| 14.08.2024 | 207,77 | 208,29 | 206,50 | 207,85 | 0,13% | 1.105.903,00 |
| 13.08.2024 | 206,53 | 207,90 | 205,65 | 207,57 | 0,47% | 977.252,00 |
| 12.08.2024 | 206,66 | 208,08 | 205,18 | 206,59 | -0,03% | 1.069.689,00 |
| 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% | 1.855.336,00 |
| 07.08.2024 | 201,90 | 206,80 | 200,50 | 205,00 | 1,37% | 3.516.960,00 |
| 06.08.2024 | 197,00 | 204,10 | 196,94 | 202,23 | 2,54% | 2.756.453,00 |
| 05.08.2024 | 200,14 | 202,75 | 196,62 | 197,22 | -1,31% | 2.116.501,00 |
| 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% | 1.627.751,00 |
| 31.07.2024 | 197,20 | 197,85 | 193,25 | 193,71 | -1,77% | 1.391.599,00 |
| 30.07.2024 | 199,86 | 199,86 | 195,30 | 197,21 | -0,86% | 1.458.646,00 |
| 29.07.2024 | 200,55 | 201,71 | 198,76 | 198,92 | -0,81% | 1.407.255,00 |
| 26.07.2024 | 198,93 | 201,49 | 198,85 | 200,54 | 0,59% | 1.259.506,00 |
| 25.07.2024 | 197,39 | 200,83 | 197,04 | 199,36 | 1,08% | 1.743.147,00 |
| 24.07.2024 | 200,23 | 200,55 | 194,92 | 197,23 | -0,11% | 2.201.423,00 |
| 23.07.2024 | 200,17 | 200,27 | 196,99 | 197,44 | -1,22% | 2.131.629,00 |
| 22.07.2024 | 199,56 | 200,39 | 198,54 | 199,88 | 0,02% | 1.258.455,00 |
| 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% | 1.526.991,00 |
| 17.07.2024 | 197,87 | 201,58 | 197,32 | 201,46 | 2,07% | 1.500.488,00 |
| 16.07.2024 | 198,26 | 199,55 | 197,08 | 197,37 | 0,18% | 1.987.209,00 |
| 15.07.2024 | 194,11 | 197,20 | 194,11 | 197,01 | 1,85% | 2.107.979,00 |
| 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% | 4.004.302,00 |
| 10.07.2024 | 194,10 | 195,32 | 193,50 | 193,58 | -0,53% | 1.690.606,00 |
| 09.07.2024 | 195,18 | 195,57 | 193,89 | 194,62 | -0,18% | 1.711.361,00 |
| 08.07.2024 | 196,40 | 197,19 | 194,80 | 194,97 | -0,73% | 2.371.887,00 |
| 05.07.2024 | 196,53 | 196,78 | 195,27 | 196,40 | 0,17% | 3.458.862,00 |