218,125€
0,62%
Echtzeit-Aktienkurs CME GROUP INC.
Bid:
Ask:
Aktienkurse zur CME GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 216,27 | 219,33 | 216,10 | 218,15 | 0,62% | - |
| 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 |
| 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 |