250,475€
1,28%
Echtzeit-Aktienkurs CME Group
Bid:
Ask:
Aktienkurse zur CME Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 245,95 | 251,50 | 245,90 | 249,20 | 0,77% | 113,00 |
| 08.10.2026 | 239,90 | 247,30 | 239,90 | 247,30 | 2,76% | 378,00 |
| 07.10.2026 | 241,95 | 243,80 | 240,60 | 240,65 | -0,29% | 141,00 |
| 06.10.2026 | 242,10 | 242,10 | 239,00 | 241,35 | 1,71% | 59,00 |
| 05.10.2026 | 233,65 | 238,25 | 233,60 | 237,30 | 2,20% | 231,00 |
| 02.10.2026 | 234,95 | 237,85 | 232,20 | 232,20 | -1,48% | 186,00 |
| 01.10.2026 | 231,90 | 238,05 | 228,00 | 235,70 | 1,09% | 477,00 |
| 30.09.2026 | 232,55 | 233,60 | 231,25 | 233,15 | -0,24% | 178,00 |
| 29.09.2026 | 232,30 | 234,10 | 230,15 | 233,70 | 0,73% | 272,00 |
| 28.09.2026 | 231,35 | 235,55 | 231,35 | 232,00 | 0,50% | 161,00 |
| 25.09.2026 | 237,85 | 237,85 | 229,15 | 230,85 | -2,68% | 317,00 |
| 24.09.2026 | 237,90 | 240,40 | 235,90 | 237,20 | -0,65% | 273,00 |
| 23.09.2026 | 235,05 | 240,05 | 232,75 | 238,75 | 2,03% | 74,00 |
| 22.09.2026 | 238,95 | 238,95 | 234,00 | 234,00 | -2,19% | 26,00 |
| 21.09.2026 | 243,15 | 243,15 | 238,90 | 239,25 | 0,00% | 466,00 |
| 18.09.2026 | 235,35 | 239,70 | 234,30 | 239,25 | 0,91% | 92,00 |
| 17.09.2026 | 238,45 | 238,45 | 235,00 | 237,10 | 0,57% | 407,00 |
| 16.09.2026 | 237,95 | 237,95 | 235,35 | 235,75 | -1,87% | 132,00 |
| 15.09.2026 | 243,65 | 244,15 | 238,35 | 240,25 | -1,15% | 330,00 |
| 14.09.2026 | 240,50 | 243,05 | 238,00 | 243,05 | 2,34% | 464,00 |
| 11.09.2026 | 235,60 | 237,95 | 234,60 | 237,50 | 0,68% | 27,00 |
| 10.09.2026 | 235,05 | 238,25 | 235,05 | 235,90 | -0,02% | 63,00 |
| 09.09.2026 | 239,75 | 239,75 | 235,65 | 235,95 | -1,32% | 220,00 |
| 08.09.2026 | 244,95 | 245,10 | 239,10 | 239,10 | -2,37% | 305,00 |
| 07.09.2026 | 243,95 | 244,95 | 243,50 | 244,90 | 1,24% | 376,00 |
| 04.09.2026 | 243,90 | 244,95 | 240,90 | 241,90 | -0,08% | 394,00 |
| 03.09.2026 | 240,55 | 242,95 | 236,95 | 242,10 | 0,60% | 849,00 |
| 02.09.2026 | 246,05 | 248,75 | 238,30 | 240,65 | -2,57% | 398,00 |
| 01.09.2026 | 244,90 | 248,30 | 244,15 | 247,00 | 1,29% | 252,00 |
| 31.08.2026 | 247,40 | 247,45 | 243,85 | 243,85 | -1,20% | 250,00 |
| 28.08.2026 | 239,95 | 246,80 | 239,95 | 246,80 | 2,32% | 395,00 |
| 27.08.2026 | 242,85 | 243,10 | 240,45 | 241,20 | 0,17% | 2.852,00 |
| 26.08.2026 | 238,70 | 241,10 | 237,00 | 240,80 | 0,90% | 522,00 |
| 25.08.2026 | 238,70 | 241,00 | 235,45 | 238,65 | -0,31% | 182,00 |
| 24.08.2026 | 236,25 | 239,40 | 235,05 | 239,40 | 1,89% | 901,00 |
| 21.08.2026 | 230,70 | 235,60 | 230,70 | 234,95 | 1,21% | 373,00 |
| 20.08.2026 | 228,30 | 233,60 | 225,75 | 232,15 | 1,42% | 117,00 |
| 19.08.2026 | 235,30 | 235,30 | 228,40 | 228,90 | -2,84% | 512,00 |
| 18.08.2026 | 231,65 | 236,00 | 229,45 | 235,60 | 1,38% | 411,00 |
| 17.08.2026 | 234,35 | 235,00 | 230,00 | 232,40 | -0,21% | 2.232,00 |
| 14.08.2026 | 232,75 | 232,90 | 229,80 | 232,90 | 1,22% | 106,00 |
| 13.08.2026 | 226,65 | 230,10 | 225,50 | 230,10 | 0,92% | 406,00 |
| 12.08.2026 | 226,05 | 228,10 | 224,00 | 228,00 | 1,33% | 416,00 |
| 11.08.2026 | 227,35 | 229,85 | 225,00 | 225,00 | -2,53% | 368,00 |
| 10.08.2026 | 229,65 | 232,35 | 227,00 | 230,85 | 0,57% | 330,00 |
| 07.08.2026 | 230,70 | 230,90 | 226,95 | 229,55 | 0,48% | 1.811,00 |
| 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 |