222,200€
0,18%
Echtzeit-Aktienkurs CME GROUP INC.
Bid:
Ask:
Aktienkurse zur CME GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 223,00 | 223,63 | 221,48 | 222,23 | 0,19% | - |
| 21.01.2025 | 225,90 | 228,10 | 221,10 | 221,80 | -2,05% | 821,00 |
| 20.01.2025 | 226,65 | 227,00 | 225,35 | 226,45 | -1,09% | 266,00 |
| 17.01.2025 | 226,85 | 228,95 | 225,70 | 228,95 | 1,80% | 482,00 |
| 16.01.2025 | 220,90 | 224,90 | 220,10 | 224,90 | 2,48% | 156,00 |
| 15.01.2025 | 224,30 | 227,00 | 219,45 | 219,45 | -2,23% | 362,00 |
| 14.01.2025 | 224,00 | 225,25 | 222,35 | 224,45 | -0,55% | 236,00 |
| 13.01.2025 | 224,85 | 226,30 | 223,35 | 225,70 | 0,67% | 679,00 |
| 10.01.2025 | 221,85 | 224,20 | 221,80 | 224,20 | 0,92% | 189,00 |
| 09.01.2025 | 222,15 | 222,15 | 222,00 | 222,15 | 0,07% | 96,00 |
| 08.01.2025 | 219,30 | 222,00 | 219,30 | 222,00 | 1,07% | 431,00 |
| 07.01.2025 | 217,60 | 219,65 | 215,95 | 219,65 | 0,92% | 192,00 |
| 06.01.2025 | 224,70 | 225,05 | 217,65 | 217,65 | -3,55% | 774,00 |
| 03.01.2025 | 225,65 | 228,00 | 224,00 | 225,65 | -0,53% | 256,00 |
| 02.01.2025 | 224,85 | 228,75 | 223,85 | 226,85 | 2,16% | 233,00 |
| 30.12.2024 | 225,05 | 226,25 | 221,75 | 222,05 | -0,87% | 630,00 |
| 27.12.2024 | 224,80 | 227,00 | 223,65 | 224,00 | -2,01% | 712,00 |
| 23.12.2024 | 228,40 | 233,00 | 227,25 | 228,60 | -0,63% | 10.285,00 |
| 20.12.2024 | 226,50 | 230,05 | 226,10 | 230,05 | 0,63% | 521,00 |
| 19.12.2024 | 229,65 | 230,85 | 227,70 | 228,60 | -0,35% | 249,00 |
| 18.12.2024 | 225,95 | 230,10 | 225,95 | 229,40 | 1,89% | 45,00 |
| 17.12.2024 | 223,20 | 225,55 | 223,15 | 225,15 | 0,33% | 357,00 |
| 16.12.2024 | 226,95 | 227,90 | 224,40 | 224,40 | -0,71% | 619,00 |
| 13.12.2024 | 224,70 | 227,25 | 223,55 | 226,00 | 0,13% | 840,00 |
| 12.12.2024 | 224,00 | 228,00 | 222,80 | 225,70 | 1,07% | 689,00 |
| 11.12.2024 | 226,65 | 230,50 | 223,15 | 223,30 | -1,91% | 1.311,00 |
| 10.12.2024 | 223,65 | 227,65 | 223,65 | 227,65 | 1,38% | 71,00 |
| 09.12.2024 | 226,65 | 227,40 | 222,80 | 224,55 | -1,30% | 495,00 |
| 06.12.2024 | 231,50 | 233,30 | 227,50 | 227,50 | -1,58% | 827,00 |
| 05.12.2024 | 231,95 | 233,80 | 229,55 | 231,15 | -0,22% | 1.036,00 |
| 04.12.2024 | 229,05 | 231,65 | 227,80 | 231,65 | 1,58% | 1.841,00 |
| 03.12.2024 | 225,05 | 228,05 | 223,15 | 228,05 | 1,60% | 214,00 |
| 02.12.2024 | 227,80 | 229,10 | 224,45 | 224,45 | -0,36% | 511,00 |
| 29.11.2024 | 224,20 | 226,60 | 224,20 | 225,25 | -0,44% | 137,00 |
| 28.11.2024 | 225,45 | 226,25 | 224,75 | 226,25 | 0,73% | 49,00 |
| 27.11.2024 | 222,80 | 225,20 | 222,20 | 224,60 | 0,34% | 170,00 |
| 26.11.2024 | 217,90 | 223,85 | 216,60 | 223,85 | 2,90% | 371,00 |
| 25.11.2024 | 221,35 | 221,35 | 217,55 | 217,55 | -0,71% | 567,00 |
| 22.11.2024 | 217,45 | 221,15 | 217,25 | 219,10 | 1,06% | 377,00 |
| 21.11.2024 | 215,40 | 218,10 | 215,40 | 216,80 | 0,09% | 133,00 |
| 20.11.2024 | 217,90 | 218,95 | 215,85 | 216,60 | -0,35% | 146,00 |
| 19.11.2024 | 216,25 | 217,35 | 214,05 | 217,35 | 0,93% | 159,00 |
| 18.11.2024 | 212,30 | 215,50 | 212,25 | 215,35 | 0,84% | 208,00 |
| 15.11.2024 | 210,70 | 213,65 | 209,65 | 213,55 | -0,97% | 416,00 |
| 14.11.2024 | 215,20 | 218,25 | 215,20 | 215,65 | -0,09% | 433,00 |
| 13.11.2024 | 212,05 | 215,85 | 211,25 | 215,85 | 1,34% | 977,00 |
| 12.11.2024 | 211,65 | 214,30 | 210,95 | 213,00 | 0,16% | 433,00 |
| 11.11.2024 | 210,05 | 214,25 | 210,05 | 212,65 | 0,26% | 355,00 |
| 08.11.2024 | 206,85 | 212,10 | 204,95 | 212,10 | 2,86% | 248,00 |
| 07.11.2024 | 206,60 | 206,95 | 204,50 | 206,20 | 0,17% | 106,00 |
| 06.11.2024 | 214,30 | 215,65 | 200,80 | 205,85 | 0,10% | 410,00 |
| 05.11.2024 | 205,85 | 205,85 | 204,95 | 205,65 | 0,39% | 101,00 |
| 04.11.2024 | 205,00 | 208,00 | 204,05 | 204,85 | -1,21% | 1.961,00 |
| 01.11.2024 | 208,90 | 210,80 | 206,10 | 207,35 | -0,07% | 399,00 |
| 31.10.2024 | 208,50 | 209,80 | 206,75 | 207,50 | -0,50% | 145,00 |
| 30.10.2024 | 210,00 | 211,90 | 208,55 | 208,55 | -1,30% | 161,00 |
| 29.10.2024 | 210,05 | 212,60 | 210,05 | 211,30 | 0,69% | 112,00 |
| 28.10.2024 | 211,00 | 211,00 | 209,85 | 209,85 | 0,41% | 208,00 |
| 25.10.2024 | 213,10 | 213,10 | 209,00 | 209,00 | -1,53% | 239,00 |
| 24.10.2024 | 210,90 | 212,85 | 209,35 | 212,25 | 2,36% | 118,00 |
| 23.10.2024 | 209,85 | 212,10 | 207,15 | 207,35 | -0,88% | 341,00 |
| 22.10.2024 | 208,70 | 210,00 | 208,70 | 209,20 | -0,38% | 156,00 |
| 21.10.2024 | 211,40 | 211,50 | 208,60 | 210,00 | -0,36% | 198,00 |
| 18.10.2024 | 210,25 | 210,75 | 208,55 | 210,75 | 0,09% | 204,00 |
| 17.10.2024 | 208,90 | 211,70 | 208,85 | 210,55 | 0,81% | 196,00 |
| 16.10.2024 | 207,00 | 209,00 | 205,65 | 208,85 | 1,24% | 136,00 |
| 15.10.2024 | 206,90 | 206,90 | 205,30 | 206,30 | 0,49% | 261,00 |
| 14.10.2024 | 205,50 | 205,50 | 202,15 | 205,30 | 1,18% | 506,00 |
| 11.10.2024 | 202,95 | 202,95 | 200,50 | 202,90 | 0,40% | 443,00 |
| 10.10.2024 | 203,10 | 203,10 | 202,10 | 202,10 | -0,15% | 55,00 |
| 09.10.2024 | 202,55 | 203,35 | 202,25 | 202,40 | 0,32% | 374,00 |
| 08.10.2024 | 200,00 | 203,20 | 194,68 | 201,75 | -0,12% | 136,00 |
| 07.10.2024 | 204,80 | 206,25 | 202,00 | 202,00 | -0,96% | 474,00 |
| 04.10.2024 | 204,35 | 204,45 | 202,65 | 203,95 | 0,30% | 200,00 |
| 03.10.2024 | 202,35 | 203,75 | 201,10 | 203,35 | 0,67% | 157,00 |
| 02.10.2024 | 202,20 | 204,60 | 202,00 | 202,00 | -0,54% | 209,00 |
| 01.10.2024 | 198,02 | 203,10 | 197,90 | 203,10 | 2,98% | 450,00 |
| 30.09.2024 | 195,60 | 197,22 | 194,86 | 197,22 | 0,44% | 194,00 |
| 27.09.2024 | 196,38 | 196,90 | 196,22 | 196,36 | 1,05% | 109,00 |
| 26.09.2024 | 195,02 | 195,24 | 194,32 | 194,32 | -0,04% | 155,00 |
| 25.09.2024 | 193,64 | 194,40 | 193,64 | 194,40 | 0,91% | 30,00 |
| 24.09.2024 | 193,40 | 193,40 | 192,64 | 192,64 | -0,31% | 84,00 |
| 23.09.2024 | 190,04 | 193,24 | 190,04 | 193,24 | 0,92% | 191,00 |
| 20.09.2024 | 192,84 | 193,14 | 191,48 | 191,48 | -0,52% | 26,00 |
| 19.09.2024 | 194,58 | 195,36 | 192,48 | 192,48 | -0,97% | 432,00 |
| 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 |