193,880€
-0,25%
Echtzeit-Aktienkurs CME GROUP INC.
Bid:
Ask:
Aktienkurse zur CME GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 195,48 | 196,22 | 193,00 | 193,81 | -0,28% | - |
| 18.09.2024 | 195,66 | 197,02 | 194,36 | 194,36 | -0,28% | 113,00 |
| 17.09.2024 | 197,40 | 197,40 | 194,90 | 194,90 | -1,10% | 216,00 |
| 16.09.2024 | 194,98 | 198,20 | 194,56 | 197,06 | 0,11% | 815,00 |
| 13.09.2024 | 197,20 | 197,92 | 195,00 | 196,84 | 0,31% | 228,00 |
| 12.09.2024 | 199,68 | 200,45 | 195,14 | 196,24 | 0,04% | 281,00 |
| 11.09.2024 | 196,46 | 197,06 | 195,66 | 196,16 | -1,54% | 152,00 |
| 10.09.2024 | 197,02 | 199,22 | 197,02 | 199,22 | -0,49% | 68,00 |
| 09.09.2024 | 199,30 | 201,05 | 199,00 | 200,20 | 1,37% | 267,00 |
| 06.09.2024 | 196,56 | 198,28 | 196,56 | 197,50 | 0,46% | 322,00 |
| 05.09.2024 | 195,76 | 198,00 | 194,88 | 196,60 | 1,40% | 233,00 |
| 04.09.2024 | 191,04 | 193,88 | 191,04 | 193,88 | 1,21% | 264,00 |
| 03.09.2024 | 195,58 | 195,62 | 187,94 | 191,56 | -2,12% | 325,00 |
| 02.09.2024 | 194,60 | 195,70 | 194,10 | 195,70 | 0,63% | 180,00 |
| 30.08.2024 | 194,14 | 195,00 | 192,82 | 194,48 | 0,74% | 143,00 |
| 29.08.2024 | 194,88 | 195,56 | 193,06 | 193,06 | 0,18% | 167,00 |
| 28.08.2024 | 190,42 | 194,10 | 190,26 | 192,72 | 2,51% | 180,00 |
| 27.08.2024 | 187,30 | 188,00 | 185,98 | 188,00 | 0,91% | 187,00 |
| 26.08.2024 | 185,80 | 186,60 | 185,80 | 186,30 | 0,69% | 107,00 |
| 23.08.2024 | 189,00 | 190,50 | 185,02 | 185,02 | -2,04% | 462,00 |
| 22.08.2024 | 188,74 | 188,88 | 188,74 | 188,88 | 0,90% | 25,00 |
| 21.08.2024 | 187,18 | 189,84 | 187,12 | 187,20 | -0,38% | 437,00 |
| 20.08.2024 | 189,46 | 189,54 | 187,80 | 187,92 | -0,35% | 78,00 |
| 19.08.2024 | 189,32 | 190,06 | 187,96 | 188,58 | 0,08% | 440,00 |
| 16.08.2024 | 187,04 | 189,24 | 187,00 | 188,42 | 0,73% | 223,00 |
| 15.08.2024 | 189,92 | 191,48 | 187,06 | 187,06 | -0,83% | 256,00 |
| 14.08.2024 | 189,56 | 189,56 | 187,58 | 188,62 | -0,01% | 54,00 |
| 13.08.2024 | 190,00 | 190,32 | 188,64 | 188,64 | -0,20% | 145,00 |
| 12.08.2024 | 190,00 | 190,00 | 189,02 | 189,02 | -0,43% | 63,00 |
| 09.08.2024 | 187,48 | 189,84 | 187,00 | 189,84 | 1,13% | 83,00 |
| 08.08.2024 | 186,08 | 188,48 | 186,08 | 187,72 | -0,32% | 190,00 |
| 07.08.2024 | 187,40 | 188,60 | 184,94 | 188,32 | 0,98% | 303,00 |
| 06.08.2024 | 181,24 | 186,76 | 180,70 | 186,50 | 3,38% | 370,00 |
| 05.08.2024 | 180,36 | 181,54 | 177,68 | 180,40 | -1,24% | 481,00 |
| 02.08.2024 | 179,38 | 183,90 | 179,34 | 182,66 | -0,37% | 333,00 |
| 01.08.2024 | 179,96 | 183,34 | 178,80 | 183,34 | 2,52% | 288,00 |
| 31.07.2024 | 183,82 | 183,82 | 178,84 | 178,84 | -1,54% | 417,00 |
| 30.07.2024 | 184,52 | 185,24 | 181,20 | 181,64 | -1,28% | 271,00 |
| 29.07.2024 | 186,08 | 187,48 | 184,00 | 184,00 | -0,80% | 426,00 |
| 26.07.2024 | 183,74 | 185,48 | 183,74 | 185,48 | 0,56% | 263,00 |
| 25.07.2024 | 181,48 | 184,44 | 181,48 | 184,44 | 0,53% | 135,00 |
| 24.07.2024 | 182,54 | 183,46 | 180,58 | 183,46 | 0,20% | 149,00 |
| 23.07.2024 | 182,68 | 185,18 | 182,68 | 183,10 | -0,41% | 182,00 |
| 22.07.2024 | 184,32 | 184,56 | 182,58 | 183,86 | -0,24% | 258,00 |
| 19.07.2024 | 184,30 | 184,72 | 184,30 | 184,30 | -0,02% | 465,00 |
| 18.07.2024 | 183,86 | 185,02 | 183,82 | 184,34 | 0,62% | 30,00 |
| 17.07.2024 | 181,14 | 184,24 | 181,10 | 183,20 | 1,09% | 319,00 |
| 16.07.2024 | 181,62 | 183,00 | 180,18 | 181,22 | 0,39% | 662,00 |
| 15.07.2024 | 177,18 | 180,52 | 177,18 | 180,52 | 1,52% | 538,00 |
| 12.07.2024 | 181,06 | 181,06 | 177,50 | 177,82 | -2,09% | 347,00 |
| 11.07.2024 | 178,38 | 181,62 | 178,34 | 181,62 | 1,41% | 113,00 |
| 10.07.2024 | 179,12 | 180,56 | 179,10 | 179,10 | -0,27% | 297,00 |
| 09.07.2024 | 180,02 | 181,06 | 179,58 | 179,58 | -0,45% | 99,00 |
| 08.07.2024 | 180,32 | 182,30 | 180,32 | 180,40 | -0,54% | 129,00 |
| 05.07.2024 | 181,34 | 183,22 | 180,40 | 181,38 | -0,04% | 579,00 |
| 04.07.2024 | 181,48 | 181,48 | 181,46 | 181,46 | 0,70% | 20,00 |
| 03.07.2024 | 183,88 | 184,04 | 180,20 | 180,20 | -1,64% | 141,00 |
| 02.07.2024 | 182,58 | 184,40 | 181,04 | 183,20 | 0,32% | 222,00 |
| 01.07.2024 | 184,06 | 184,20 | 181,50 | 182,62 | -0,03% | 1.213,00 |
| 28.06.2024 | 182,00 | 183,38 | 182,00 | 182,68 | -0,12% | 258,00 |
| 27.06.2024 | 182,86 | 183,16 | 181,98 | 182,90 | 0,20% | 211,00 |
| 26.06.2024 | 182,10 | 182,54 | 180,50 | 182,54 | 0,76% | 245,00 |
| 25.06.2024 | 182,80 | 182,86 | 181,16 | 181,16 | -0,45% | 93,00 |
| 24.06.2024 | 180,98 | 183,38 | 180,98 | 181,98 | 0,15% | 302,00 |
| 21.06.2024 | 183,08 | 183,96 | 181,70 | 181,70 | -1,92% | 340,00 |
| 20.06.2024 | 183,18 | 185,26 | 182,44 | 185,26 | 1,86% | 216,00 |
| 19.06.2024 | 183,54 | 184,00 | 181,88 | 181,88 | -0,36% | 251,00 |
| 18.06.2024 | 184,26 | 185,24 | 182,36 | 182,54 | -0,74% | 717,00 |
| 17.06.2024 | 185,00 | 185,00 | 182,64 | 183,90 | 0,49% | 468,00 |
| 14.06.2024 | 181,98 | 183,08 | 180,80 | 183,00 | 0,87% | 96,00 |
| 13.06.2024 | 180,64 | 181,92 | 179,50 | 181,42 | 0,00% | 744,00 |
| 12.06.2024 | 185,84 | 185,90 | 181,00 | 181,42 | -2,10% | 588,00 |
| 11.06.2024 | 184,80 | 186,06 | 183,44 | 185,32 | 0,34% | 103,00 |
| 10.06.2024 | 185,90 | 185,92 | 183,96 | 184,70 | -0,55% | 196,00 |
| 07.06.2024 | 183,46 | 186,76 | 182,74 | 185,72 | 0,21% | 671,00 |
| 06.06.2024 | 184,12 | 186,32 | 184,12 | 185,34 | 0,15% | 694,00 |
| 05.06.2024 | 188,40 | 188,98 | 185,04 | 185,06 | -1,35% | 487,00 |
| 04.06.2024 | 184,24 | 187,66 | 184,06 | 187,60 | 1,71% | 122,00 |
| 03.06.2024 | 186,94 | 188,00 | 184,44 | 184,44 | -1,34% | 564,00 |
| 31.05.2024 | 190,06 | 191,42 | 186,94 | 186,94 | -1,43% | 504,00 |
| 30.05.2024 | 189,80 | 191,20 | 188,22 | 189,66 | -0,70% | 223,00 |
| 29.05.2024 | 192,08 | 192,70 | 191,00 | 191,00 | -0,44% | 155,00 |
| 28.05.2024 | 197,02 | 198,74 | 191,40 | 191,84 | -2,62% | 382,00 |
| 27.05.2024 | 198,76 | 198,76 | 197,00 | 197,00 | -0,52% | 74,00 |
| 24.05.2024 | 195,40 | 198,02 | 195,40 | 198,02 | 1,22% | 69,00 |
| 23.05.2024 | 196,38 | 196,38 | 194,74 | 195,64 | 0,23% | 103,00 |
| 22.05.2024 | 194,16 | 195,58 | 192,52 | 195,20 | 0,20% | 403,00 |
| 21.05.2024 | 194,70 | 195,88 | 194,06 | 194,82 | -1,04% | 202,00 |
| 20.05.2024 | 196,72 | 196,86 | 196,68 | 196,86 | 0,60% | 107,00 |
| 17.05.2024 | 195,38 | 196,96 | 194,96 | 195,68 | 0,17% | 1.404,00 |
| 16.05.2024 | 190,94 | 195,34 | 190,12 | 195,34 | 1,84% | 353,00 |
| 15.05.2024 | 195,34 | 195,64 | 191,72 | 191,82 | -0,33% | 152,00 |
| 14.05.2024 | 195,32 | 195,86 | 191,88 | 192,46 | -1,46% | 218,00 |
| 13.05.2024 | 194,36 | 195,64 | 193,62 | 195,32 | 0,92% | 134,00 |
| 10.05.2024 | 199,70 | 200,25 | 193,54 | 193,54 | -2,10% | 134,00 |
| 09.05.2024 | 196,30 | 198,12 | 196,30 | 197,70 | 0,97% | 145,00 |
| 08.05.2024 | 195,30 | 195,80 | 194,30 | 195,80 | 1,58% | 100,00 |
| 07.05.2024 | 193,48 | 194,42 | 192,00 | 192,76 | 0,14% | 223,00 |
| 06.05.2024 | 194,00 | 194,88 | 192,00 | 192,50 | 0,54% | 280,00 |
| 03.05.2024 | 193,74 | 194,58 | 189,00 | 191,46 | -1,28% | 538,00 |