229,550€
0,48%
Echtzeit-Aktienkurs CME GROUP INC.
Bid:
Ask:
Aktienkurse zur CME GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 229,48 | 229,95 | 228,95 | 229,55 | 0,48% | - |
| 06.08.2026 | 228,70 | 232,00 | 228,45 | 228,45 | 0,15% | 350,00 |
| 05.08.2026 | 227,10 | 229,45 | 224,65 | 228,10 | 0,04% | 168,00 |
| 04.08.2026 | 230,60 | 233,20 | 226,85 | 228,00 | -1,08% | 168,00 |
| 03.08.2026 | 233,15 | 235,15 | 230,05 | 230,50 | -1,31% | 326,00 |
| 31.07.2026 | 234,00 | 234,15 | 229,85 | 233,55 | 1,24% | 179,00 |
| 30.07.2026 | 232,95 | 232,95 | 228,50 | 230,70 | -0,43% | 350,00 |
| 29.07.2026 | 227,60 | 233,70 | 227,60 | 231,70 | 1,40% | 368,00 |
| 28.07.2026 | 226,85 | 229,40 | 224,00 | 228,50 | 1,99% | 313,00 |
| 27.07.2026 | 225,00 | 225,25 | 222,40 | 224,05 | 1,04% | 282,00 |
| 24.07.2026 | 223,85 | 225,40 | 221,35 | 221,75 | -0,65% | 159,00 |
| 23.07.2026 | 219,85 | 225,35 | 217,45 | 223,20 | 1,80% | 5.135,00 |
| 22.07.2026 | 208,55 | 223,45 | 206,50 | 219,25 | 5,08% | 228,00 |
| 21.07.2026 | 214,55 | 214,75 | 208,65 | 208,65 | -3,29% | 222,00 |
| 20.07.2026 | 213,10 | 215,75 | 211,95 | 215,75 | 1,03% | 231,00 |
| 17.07.2026 | 213,10 | 219,05 | 213,00 | 213,55 | -0,42% | 45,00 |
| 16.07.2026 | 213,00 | 215,30 | 212,00 | 214,45 | 0,21% | 311,00 |
| 15.07.2026 | 214,55 | 215,80 | 211,60 | 214,00 | -0,42% | 730,00 |
| 14.07.2026 | 216,50 | 216,50 | 214,25 | 214,90 | -0,09% | 148,00 |
| 13.07.2026 | 212,00 | 215,10 | 211,30 | 215,10 | 2,55% | 300,00 |
| 10.07.2026 | 208,20 | 210,80 | 207,60 | 209,75 | 0,29% | 125,00 |
| 09.07.2026 | 214,20 | 215,85 | 205,85 | 209,15 | -2,68% | 597,00 |
| 08.07.2026 | 209,60 | 216,75 | 209,25 | 214,90 | 1,66% | 577,00 |
| 07.07.2026 | 205,45 | 212,75 | 205,00 | 211,40 | 2,27% | 665,00 |
| 06.07.2026 | 209,90 | 209,90 | 203,00 | 206,70 | -0,02% | 739,00 |
| 03.07.2026 | 208,40 | 213,00 | 205,30 | 206,75 | -0,24% | 1.388,00 |
| 02.07.2026 | 203,80 | 207,25 | 202,70 | 207,25 | 2,37% | 893,00 |
| 01.07.2026 | 194,36 | 202,45 | 192,38 | 202,45 | 4,90% | 841,00 |
| 30.06.2026 | 193,26 | 196,86 | 192,22 | 193,00 | -0,02% | 1.226,00 |
| 29.06.2026 | 196,78 | 197,16 | 191,16 | 193,04 | -0,55% | 1.124,00 |
| 26.06.2026 | 196,14 | 199,78 | 194,10 | 194,10 | -2,02% | 1.102,00 |
| 25.06.2026 | 205,05 | 205,75 | 197,84 | 198,10 | -3,39% | 1.036,00 |
| 24.06.2026 | 214,90 | 216,50 | 205,05 | 205,05 | -3,82% | 769,00 |
| 23.06.2026 | 214,05 | 218,25 | 212,40 | 213,20 | -0,84% | 595,00 |
| 22.06.2026 | 216,50 | 217,35 | 214,35 | 215,00 | -0,46% | 1.670,00 |
| 19.06.2026 | 215,65 | 219,00 | 214,00 | 216,00 | 0,65% | 1.050,00 |
| 18.06.2026 | 219,75 | 223,20 | 214,60 | 214,60 | -2,12% | 3.688,00 |
| 17.06.2026 | 227,00 | 227,00 | 213,65 | 219,25 | -2,08% | 1.188,00 |
| 16.06.2026 | 228,45 | 230,45 | 220,00 | 223,90 | -2,74% | 393,00 |
| 15.06.2026 | 232,05 | 232,05 | 229,40 | 230,20 | -1,10% | 234,00 |
| 12.06.2026 | 229,00 | 232,75 | 227,00 | 232,75 | 2,08% | 167,00 |
| 11.06.2026 | 230,10 | 232,50 | 228,00 | 228,00 | 0,86% | 437,00 |
| 10.06.2026 | 222,00 | 227,20 | 220,40 | 226,05 | 1,82% | 445,00 |
| 09.06.2026 | 216,90 | 224,90 | 216,25 | 222,00 | 2,30% | 707,00 |
| 08.06.2026 | 224,25 | 225,55 | 216,85 | 217,00 | -2,86% | 1.048,00 |
| 05.06.2026 | 220,40 | 223,85 | 216,80 | 223,40 | 1,11% | 662,00 |
| 04.06.2026 | 219,30 | 224,00 | 217,05 | 220,95 | 1,40% | 1.057,00 |
| 03.06.2026 | 222,00 | 222,00 | 215,00 | 217,90 | 1,18% | 1.339,00 |
| 02.06.2026 | 222,15 | 223,45 | 210,55 | 215,35 | -2,89% | 2.235,00 |
| 01.06.2026 | 236,70 | 236,70 | 221,75 | 221,75 | -5,24% | 861,00 |
| 29.05.2026 | 237,25 | 241,00 | 234,00 | 234,00 | -2,40% | 931,00 |
| 28.05.2026 | 239,05 | 242,60 | 239,00 | 239,75 | -0,15% | 101,00 |
| 27.05.2026 | 243,95 | 244,50 | 238,35 | 240,10 | -1,19% | 1.456,00 |
| 26.05.2026 | 250,85 | 251,70 | 242,15 | 243,00 | -3,38% | 489,00 |
| 25.05.2026 | 253,90 | 256,00 | 251,50 | 251,50 | 0,12% | 503,00 |
| 22.05.2026 | 248,85 | 252,80 | 248,85 | 251,20 | 0,62% | 1.367,00 |
| 21.05.2026 | 248,40 | 252,65 | 248,40 | 249,65 | 0,18% | 203,00 |
| 20.05.2026 | 262,00 | 263,05 | 249,20 | 249,20 | -5,43% | 609,00 |
| 19.05.2026 | 262,60 | 265,15 | 260,70 | 263,50 | 1,02% | 328,00 |
| 18.05.2026 | 257,15 | 261,30 | 257,00 | 260,85 | 1,48% | 1.001,00 |
| 15.05.2026 | 255,70 | 261,80 | 254,50 | 257,05 | 0,65% | 1.075,00 |
| 14.05.2026 | 255,70 | 256,00 | 253,50 | 255,40 | 1,35% | 538,00 |
| 13.05.2026 | 245,20 | 252,00 | 242,95 | 252,00 | 3,34% | 218,00 |
| 12.05.2026 | 241,00 | 244,80 | 240,80 | 243,85 | 1,52% | 107,00 |
| 11.05.2026 | 240,15 | 240,75 | 238,50 | 240,20 | 0,29% | 315,00 |
| 08.05.2026 | 243,70 | 246,40 | 238,60 | 239,50 | -1,82% | 130,00 |
| 07.05.2026 | 246,75 | 247,45 | 243,50 | 243,95 | -0,55% | 233,00 |
| 06.05.2026 | 244,05 | 245,35 | 241,00 | 245,30 | -0,20% | 1.965,00 |
| 05.05.2026 | 250,15 | 250,30 | 244,35 | 245,80 | -1,23% | 130,00 |
| 04.05.2026 | 248,30 | 249,30 | 244,60 | 248,85 | 1,57% | 335,00 |
| 30.04.2026 | 247,15 | 247,15 | 244,15 | 245,00 | 0,02% | 304,00 |
| 29.04.2026 | 244,35 | 245,50 | 241,50 | 244,95 | 0,53% | 302,00 |
| 28.04.2026 | 239,50 | 245,70 | 239,40 | 243,65 | 1,18% | 270,00 |
| 27.04.2026 | 241,70 | 244,20 | 240,80 | 240,80 | -1,05% | 460,00 |
| 24.04.2026 | 243,25 | 245,50 | 239,20 | 243,35 | -0,71% | 475,00 |
| 23.04.2026 | 244,05 | 245,60 | 239,85 | 245,10 | 0,86% | 366,00 |
| 22.04.2026 | 244,80 | 244,80 | 235,75 | 243,00 | 0,25% | 673,00 |
| 21.04.2026 | 243,30 | 248,15 | 242,20 | 242,40 | -1,02% | 482,00 |
| 20.04.2026 | 246,50 | 247,20 | 244,40 | 244,90 | 0,27% | 144,00 |
| 17.04.2026 | 252,00 | 253,10 | 241,35 | 244,25 | -2,92% | 534,00 |
| 16.04.2026 | 252,25 | 254,00 | 251,25 | 251,60 | -0,40% | 363,00 |
| 15.04.2026 | 253,10 | 253,10 | 250,55 | 252,60 | 0,74% | 65,00 |
| 14.04.2026 | 256,70 | 256,70 | 250,75 | 250,75 | -1,57% | 224,00 |
| 13.04.2026 | 250,20 | 256,20 | 250,20 | 254,75 | 1,29% | 144,00 |
| 10.04.2026 | 254,45 | 256,95 | 251,30 | 251,50 | -2,18% | 36,00 |
| 09.04.2026 | 259,80 | 261,50 | 256,70 | 257,10 | -0,52% | 236,00 |
| 08.04.2026 | 267,00 | 267,00 | 258,45 | 258,45 | -4,08% | 90,00 |
| 07.04.2026 | 268,85 | 269,60 | 266,65 | 269,45 | 2,47% | 328,00 |
| 02.04.2026 | 255,45 | 264,90 | 255,45 | 262,95 | 2,92% | 76,00 |
| 01.04.2026 | 257,25 | 257,80 | 253,90 | 255,50 | 0,04% | 137,00 |
| 31.03.2026 | 260,20 | 261,00 | 254,90 | 255,40 | -1,49% | 42,00 |
| 30.03.2026 | 252,50 | 259,85 | 252,50 | 259,25 | -0,15% | 504,00 |
| 27.03.2026 | 260,85 | 260,85 | 255,85 | 259,65 | 0,15% | 83,00 |
| 26.03.2026 | 251,20 | 260,80 | 250,55 | 259,25 | 1,71% | 213,00 |
| 25.03.2026 | 263,50 | 263,50 | 253,75 | 254,90 | -2,90% | 996,00 |
| 24.03.2026 | 262,75 | 266,45 | 261,05 | 262,50 | -0,53% | 247,00 |
| 23.03.2026 | 267,30 | 272,15 | 262,75 | 263,90 | -0,64% | 496,00 |
| 20.03.2026 | 266,20 | 271,30 | 264,80 | 265,60 | -0,97% | 233,00 |
| 19.03.2026 | 271,45 | 271,95 | 265,00 | 268,20 | -0,52% | 184,00 |
| 18.03.2026 | 273,05 | 275,25 | 269,60 | 269,60 | 0,00% | 211,00 |