280,570$
1,49%
Echtzeit-Aktienkurs CME GROUP INC.
Bid:
Ask:
Aktienkurse zur CME GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 278,38 | 281,52 | 277,00 | 280,56 | 1,49% | 2.593.158,00 |
| 08.10.2026 | 270,75 | 278,21 | 269,77 | 276,44 | 2,28% | 3.753.719,00 |
| 07.10.2026 | 269,81 | 272,39 | 267,87 | 270,27 | 0,03% | 1.302.255,00 |
| 06.10.2026 | 269,43 | 272,39 | 266,81 | 270,18 | 0,06% | 1.372.196,00 |
| 05.10.2026 | 264,67 | 270,17 | 260,35 | 270,03 | 2,62% | 1.531.449,00 |
| 02.10.2026 | 265,41 | 265,41 | 260,06 | 263,14 | -0,74% | 1.522.425,00 |
| 01.10.2026 | 263,93 | 267,82 | 262,60 | 265,10 | 1,19% | 2.212.300,00 |
| 30.09.2026 | 261,86 | 264,88 | 260,49 | 261,98 | -0,47% | 1.847.697,00 |
| 29.09.2026 | 263,52 | 266,94 | 262,78 | 263,22 | -0,01% | 1.426.051,00 |
| 28.09.2026 | 266,09 | 268,20 | 262,51 | 263,24 | -0,47% | 1.316.754,00 |
| 25.09.2026 | 268,72 | 270,77 | 258,87 | 264,48 | -1,65% | 2.201.547,00 |
| 24.09.2026 | 270,68 | 271,67 | 268,02 | 268,91 | -0,70% | 1.219.916,00 |
| 23.09.2026 | 267,51 | 274,17 | 267,39 | 270,80 | 1,34% | 1.342.384,00 |
| 22.09.2026 | 273,43 | 274,70 | 266,92 | 267,21 | -3,02% | 1.795.364,00 |
| 21.09.2026 | 276,38 | 277,74 | 273,87 | 275,53 | -0,17% | 1.479.146,00 |
| 18.09.2026 | 271,89 | 277,49 | 270,98 | 276,01 | 1,79% | 3.351.382,00 |
| 17.09.2026 | 271,24 | 273,23 | 269,45 | 271,15 | -0,48% | 1.435.522,00 |
| 16.09.2026 | 273,46 | 275,99 | 270,16 | 272,46 | -0,96% | 1.654.454,00 |
| 15.09.2026 | 276,71 | 277,92 | 273,90 | 275,09 | -1,91% | 2.228.876,00 |
| 14.09.2026 | 279,78 | 281,36 | 277,75 | 280,46 | 1,79% | 1.733.675,00 |
| 11.09.2026 | 275,35 | 276,16 | 271,30 | 275,54 | 0,54% | 1.050.566,00 |
| 10.09.2026 | 276,39 | 277,67 | 272,57 | 274,07 | -0,23% | 1.666.708,00 |
| 09.09.2026 | 276,31 | 277,64 | 274,01 | 274,70 | -1,27% | 1.599.579,00 |
| 08.09.2026 | 280,78 | 281,00 | 277,57 | 278,23 | -1,09% | 1.638.227,00 |
| 04.09.2026 | 279,50 | 283,00 | 278,65 | 281,29 | -0,27% | 1.648.182,00 |
| 03.09.2026 | 280,72 | 283,30 | 279,43 | 282,05 | 1,54% | 1.484.781,00 |
| 02.09.2026 | 286,14 | 286,14 | 275,63 | 277,77 | -3,03% | 2.466.706,00 |
| 01.09.2026 | 286,18 | 289,90 | 282,94 | 286,45 | 0,33% | 1.610.148,00 |
| 31.08.2026 | 284,15 | 287,44 | 282,87 | 285,50 | -0,10% | 3.020.983,00 |
| 28.08.2026 | 281,20 | 286,30 | 279,86 | 285,80 | 1,73% | 2.981.933,00 |
| 27.08.2026 | 280,08 | 282,71 | 279,46 | 280,94 | -0,01% | 1.968.963,00 |
| 26.08.2026 | 278,41 | 282,17 | 277,76 | 280,98 | 1,32% | 1.716.946,00 |
| 25.08.2026 | 277,00 | 279,36 | 273,22 | 277,32 | -0,66% | 1.400.650,00 |
| 24.08.2026 | 276,17 | 279,78 | 274,15 | 279,17 | 1,52% | 1.223.382,00 |
| 21.08.2026 | 272,58 | 275,50 | 271,64 | 274,98 | 1,52% | 1.815.205,00 |
| 20.08.2026 | 266,94 | 273,18 | 266,42 | 270,87 | 1,47% | 1.558.883,00 |
| 19.08.2026 | 270,25 | 272,30 | 262,20 | 266,94 | -1,69% | 2.487.064,00 |
| 18.08.2026 | 271,36 | 274,00 | 269,06 | 271,54 | 1,37% | 1.488.913,00 |
| 17.08.2026 | 269,32 | 271,83 | 267,67 | 267,88 | -0,71% | 2.090.215,00 |
| 14.08.2026 | 266,88 | 271,09 | 265,56 | 269,80 | 0,97% | 1.717.442,00 |
| 13.08.2026 | 262,17 | 267,59 | 261,40 | 267,21 | 1,92% | 1.948.214,00 |
| 12.08.2026 | 256,91 | 263,39 | 256,83 | 262,17 | 1,10% | 1.366.027,00 |
| 11.08.2026 | 262,82 | 262,98 | 258,76 | 259,32 | -1,64% | 1.591.442,00 |
| 10.08.2026 | 262,57 | 268,53 | 262,01 | 263,65 | 0,00% | 1.578.279,00 |
| 07.08.2026 | 262,57 | 266,27 | 262,43 | 263,66 | -0,25% | 1.250.863,00 |
| 06.08.2026 | 266,11 | 269,00 | 262,73 | 264,32 | -0,17% | 1.841.207,00 |
| 05.08.2026 | 264,48 | 265,95 | 259,24 | 264,78 | 0,82% | 1.714.615,00 |
| 04.08.2026 | 262,17 | 264,44 | 260,40 | 262,63 | -1,33% | 2.002.581,00 |
| 03.08.2026 | 267,73 | 270,00 | 264,31 | 266,17 | -0,60% | 1.606.338,00 |
| 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% | 2.589.444,00 |
| 29.07.2026 | 260,25 | 266,26 | 259,44 | 265,44 | 2,09% | 2.912.783,00 |
| 28.07.2026 | 256,51 | 262,34 | 255,34 | 260,00 | 1,82% | 2.237.711,00 |
| 27.07.2026 | 255,47 | 256,65 | 251,51 | 255,36 | 0,02% | 1.674.694,00 |
| 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% | 2.877.957,00 |
| 22.07.2026 | 247,58 | 255,25 | 244,66 | 249,24 | 5,00% | 3.896.494,00 |
| 21.07.2026 | 243,50 | 243,72 | 237,13 | 237,38 | -3,15% | 3.599.261,00 |
| 20.07.2026 | 243,50 | 246,70 | 241,22 | 245,11 | 0,02% | 2.969.701,00 |
| 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% | 2.398.341,00 |
| 15.07.2026 | 243,20 | 247,24 | 243,03 | 245,18 | 0,64% | 2.463.136,00 |
| 14.07.2026 | 242,51 | 247,36 | 242,00 | 243,61 | -0,61% | 1.871.489,00 |
| 13.07.2026 | 243,10 | 245,65 | 240,49 | 245,10 | 2,01% | 2.235.787,00 |
| 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% | 3.392.291,00 |
| 08.07.2026 | 240,75 | 247,09 | 240,02 | 243,07 | 0,96% | 3.324.042,00 |
| 07.07.2026 | 237,01 | 243,27 | 235,60 | 240,75 | 2,55% | 2.976.146,00 |
| 06.07.2026 | 235,86 | 236,88 | 231,30 | 234,76 | -0,78% | 2.966.717,00 |
| 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% | 4.852.969,00 |
| 30.06.2026 | 220,30 | 224,92 | 218,71 | 220,83 | 1,03% | 4.009.176,00 |
| 29.06.2026 | 224,07 | 225,23 | 218,31 | 218,58 | -1,10% | 5.063.231,00 |
| 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% | 4.413.153,00 |
| 24.06.2026 | 243,74 | 244,64 | 231,30 | 231,68 | -4,37% | 5.516.902,00 |
| 23.06.2026 | 248,57 | 249,75 | 241,45 | 242,26 | -1,20% | 3.295.890,00 |
| 22.06.2026 | 247,25 | 248,58 | 244,67 | 245,20 | -0,48% | 3.030.766,00 |
| 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% | 6.538.427,00 |
| 16.06.2026 | 268,30 | 268,30 | 254,01 | 261,60 | -1,68% | 4.025.662,00 |
| 15.06.2026 | 267,50 | 269,53 | 264,01 | 266,08 | -1,28% | 2.541.858,00 |
| 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% | 3.360.913,00 |
| 10.06.2026 | 258,78 | 264,14 | 256,23 | 263,80 | 3,07% | 2.962.560,00 |
| 09.06.2026 | 251,36 | 260,49 | 250,48 | 255,94 | 1,55% | 3.483.776,00 |
| 08.06.2026 | 255,60 | 256,05 | 249,81 | 252,03 | -2,09% | 3.762.279,00 |
| 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% | 3.619.595,00 |
| 03.06.2026 | 254,23 | 257,50 | 251,28 | 252,64 | 0,84% | 4.732.547,00 |
| 02.06.2026 | 258,50 | 260,42 | 244,56 | 250,53 | -2,80% | 7.950.686,00 |
| 01.06.2026 | 272,15 | 274,19 | 257,22 | 257,76 | -5,77% | 6.260.767,00 |
| 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% | 2.060.009,00 |
| 27.05.2026 | 280,92 | 281,75 | 277,01 | 279,10 | -1,22% | 2.845.416,00 |
| 26.05.2026 | 290,01 | 290,86 | 280,66 | 282,54 | -2,98% | 2.279.028,00 |
| 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% | 2.431.943,00 |
| 20.05.2026 | 301,70 | 301,91 | 290,05 | 290,12 | -4,05% | 2.830.142,00 |
| 19.05.2026 | 305,82 | 308,01 | 302,24 | 302,37 | -0,90% | 2.120.536,00 |