321,140$
1,27%
Echtzeit-Aktienkurs CME Group
Bid:
Ask:
Aktienkurse zur CME Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 317,33 | 320,86 | 314,57 | 319,09 | 0,63% | 3.569.766,00 |
| 06.03.2026 | 315,90 | 320,29 | 314,16 | 317,10 | 0,09% | 5.281,00 |
| 05.03.2026 | 318,98 | 320,60 | 314,96 | 316,81 | -1,00% | 2.182.349,00 |
| 04.03.2026 | 319,82 | 322,15 | 317,81 | 320,00 | -1,58% | 2.293.353,00 |
| 03.03.2026 | 327,55 | 329,16 | 324,04 | 325,13 | -0,41% | 2.528.216,00 |
| 02.03.2026 | 322,07 | 327,79 | 321,70 | 326,46 | 2,18% | 2.456.635,00 |
| 27.02.2026 | 319,39 | 321,81 | 316,64 | 319,50 | 0,96% | 2.769.994,00 |
| 26.02.2026 | 310,39 | 316,79 | 309,00 | 316,45 | 2,96% | 2.455.760,00 |
| 25.02.2026 | 317,65 | 322,57 | 306,34 | 307,36 | -3,66% | 3.893.277,00 |
| 24.02.2026 | 313,44 | 319,24 | 313,27 | 319,03 | 1,60% | 2.393.896,00 |
| 23.02.2026 | 309,27 | 314,19 | 308,87 | 314,00 | 1,92% | 3.113.526,00 |
| 20.02.2026 | 303,70 | 308,32 | 302,64 | 308,09 | 1,38% | 2.754.365,00 |
| 19.02.2026 | 302,53 | 304,09 | 300,62 | 303,91 | 0,45% | 1.400.811,00 |
| 18.02.2026 | 303,24 | 304,94 | 299,48 | 302,55 | -0,22% | 2.046.335,00 |
| 17.02.2026 | 305,26 | 308,20 | 302,10 | 303,23 | 0,05% | 2.127.523,00 |
| 13.02.2026 | 303,76 | 305,42 | 302,03 | 303,07 | 0,47% | 2.206.228,00 |
| 12.02.2026 | 300,72 | 307,39 | 295,27 | 301,64 | -0,28% | 2.467.152,00 |
| 11.02.2026 | 306,55 | 308,18 | 301,78 | 302,48 | -1,40% | 2.532.926,00 |
| 10.02.2026 | 306,53 | 309,35 | 302,55 | 306,76 | -0,16% | 2.262.510,00 |
| 09.02.2026 | 302,27 | 307,84 | 301,67 | 307,24 | 1,64% | 2.350.616,00 |
| 06.02.2026 | 299,46 | 302,79 | 297,66 | 302,27 | 1,64% | 2.927.444,00 |
| 05.02.2026 | 297,00 | 302,20 | 294,63 | 297,38 | 0,94% | 2.497.614,00 |
| 04.02.2026 | 292,41 | 296,76 | 286,53 | 294,62 | 0,53% | 3.183.278,00 |
| 03.02.2026 | 290,49 | 296,16 | 287,43 | 293,07 | 0,79% | 3.977.043,00 |
| 02.02.2026 | 289,47 | 293,78 | 288,29 | 290,77 | 0,59% | 2.022.632,00 |
| 30.01.2026 | 289,80 | 290,69 | 286,29 | 289,06 | -0,27% | 1.448.306,00 |
| 29.01.2026 | 286,86 | 291,76 | 286,55 | 289,83 | 1,32% | 1.940.319,00 |
| 28.01.2026 | 283,97 | 286,76 | 282,72 | 286,05 | 0,55% | 1.487.097,00 |
| 27.01.2026 | 283,77 | 284,90 | 282,10 | 284,48 | 0,15% | 1.553.577,00 |
| 26.01.2026 | 282,72 | 285,93 | 282,52 | 284,05 | 0,47% | 1.751.431,00 |
| 23.01.2026 | 281,45 | 283,74 | 279,77 | 282,73 | 0,48% | 1.725.993,00 |
| 22.01.2026 | 279,05 | 282,76 | 278,14 | 281,39 | 0,83% | 1.941.519,00 |
| 21.01.2026 | 280,19 | 281,36 | 276,59 | 279,07 | -0,30% | 2.204.949,00 |
| 20.01.2026 | 280,01 | 283,20 | 278,11 | 279,91 | 0,15% | 2.490.195,00 |
| 16.01.2026 | 272,54 | 280,19 | 270,87 | 279,50 | 2,53% | 2.410.060,00 |
| 15.01.2026 | 274,39 | 276,45 | 271,91 | 272,59 | -0,96% | 1.673.735,00 |
| 14.01.2026 | 270,26 | 275,36 | 270,02 | 275,23 | 2,53% | 1.758.913,00 |
| 13.01.2026 | 265,09 | 268,75 | 262,79 | 268,45 | 1,31% | 3.106.812,00 |
| 12.01.2026 | 262,60 | 268,00 | 262,60 | 264,98 | 0,96% | 3.129.663,00 |
| 09.01.2026 | 266,77 | 267,36 | 262,19 | 262,45 | -1,57% | 1.853.452,00 |
| 08.01.2026 | 266,71 | 269,77 | 265,85 | 266,64 | -0,08% | 1.526.778,00 |
| 07.01.2026 | 268,70 | 272,28 | 263,50 | 266,85 | -0,86% | 2.895.293,00 |
| 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 |