197,920€
-0,60%
Echtzeit-Aktienkurs CME GROUP INC.
Bid:
Ask:
Aktienkurse zur CME GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 198,66 | 198,66 | 197,76 | 197,93 | -0,60% | - |
| 24.04.2024 | 202,55 | 204,20 | 195,55 | 199,12 | -1,71% | 15,00 |
| 23.04.2024 | 202,30 | 203,13 | 199,99 | 202,58 | 0,17% | - |
| 22.04.2024 | 199,91 | 203,30 | 199,76 | 202,23 | 1,16% | 10,00 |
| 19.04.2024 | 197,53 | 201,35 | 195,52 | 199,91 | 1,65% | - |
| 18.04.2024 | 195,29 | 197,38 | 195,19 | 196,67 | 1,14% | - |
| 17.04.2024 | 194,45 | 195,87 | 193,88 | 194,45 | 0,01% | - |
| 16.04.2024 | 194,14 | 196,20 | 193,50 | 194,43 | 0,10% | - |
| 15.04.2024 | 194,57 | 199,09 | 193,96 | 194,23 | -0,96% | - |
| 12.04.2024 | 199,53 | 200,25 | 196,07 | 196,11 | -1,32% | 5,00 |
| 11.04.2024 | 197,36 | 199,39 | 196,05 | 198,74 | 0,58% | 6,00 |
| 10.04.2024 | 193,23 | 198,60 | 192,74 | 197,60 | 2,16% | 10,00 |
| 09.04.2024 | 195,92 | 196,83 | 191,74 | 193,42 | -1,31% | 35,00 |
| 08.04.2024 | 194,83 | 197,26 | 194,19 | 195,98 | 0,50% | - |
| 05.04.2024 | 196,02 | 197,07 | 194,27 | 195,01 | -0,39% | - |
| 04.04.2024 | 195,68 | 197,15 | 194,96 | 195,78 | -0,13% | - |
| 03.04.2024 | 199,48 | 200,26 | 194,78 | 196,04 | -1,75% | - |
| 02.04.2024 | 197,35 | 199,58 | 195,90 | 199,53 | -0,03% | - |
| 28.03.2024 | 199,14 | 202,65 | 197,67 | 199,58 | 0,37% | - |
| 27.03.2024 | 196,74 | 200,09 | 196,40 | 198,84 | 1,20% | - |
| 26.03.2024 | 198,19 | 198,65 | 195,28 | 196,49 | -1,10% | 10,00 |
| 25.03.2024 | 197,55 | 199,67 | 197,09 | 198,67 | 1,19% | 32,00 |
| 22.03.2024 | 198,95 | 200,59 | 196,29 | 196,33 | -1,37% | 2,00 |
| 21.03.2024 | 195,96 | 199,22 | 195,21 | 199,06 | 1,71% | 5,00 |
| 20.03.2024 | 199,58 | 199,78 | 195,02 | 195,72 | -1,67% | - |
| 19.03.2024 | 202,15 | 202,70 | 198,94 | 199,05 | -1,09% | 20,00 |
| 18.03.2024 | 199,80 | 201,90 | 199,09 | 201,25 | 0,75% | - |
| 15.03.2024 | 200,85 | 202,38 | 199,45 | 199,75 | -0,80% | - |
| 14.03.2024 | 200,40 | 205,18 | 199,62 | 201,35 | 0,49% | 375,00 |
| 13.03.2024 | 199,30 | 200,60 | 198,65 | 200,37 | 0,58% | 2,00 |
| 12.03.2024 | 198,32 | 200,22 | 198,22 | 199,20 | 0,43% | - |
| 11.03.2024 | 194,81 | 198,50 | 194,10 | 198,34 | 2,36% | 4,00 |
| 08.03.2024 | 195,17 | 196,41 | 193,71 | 193,77 | -0,68% | 11,00 |
| 07.03.2024 | 201,60 | 202,23 | 194,98 | 195,09 | -3,21% | 10,00 |
| 06.03.2024 | 202,00 | 205,23 | 198,89 | 201,55 | -0,54% | 554,00 |
| 05.03.2024 | 204,05 | 204,75 | 201,75 | 202,65 | -0,55% | - |
| 04.03.2024 | 202,00 | 204,13 | 200,95 | 203,77 | 0,88% | - |
| 01.03.2024 | 203,93 | 206,00 | 201,20 | 202,00 | -0,97% | - |
| 29.02.2024 | 203,77 | 205,83 | 202,33 | 203,98 | 0,16% | - |
| 28.02.2024 | 202,38 | 204,33 | 201,85 | 203,65 | 0,62% | - |
| 27.02.2024 | 202,20 | 202,85 | 200,43 | 202,40 | 0,40% | 9,00 |
| 26.02.2024 | 200,60 | 202,40 | 200,07 | 201,60 | 0,07% | - |
| 23.02.2024 | 201,45 | 204,25 | 200,48 | 201,45 | 0,00% | 5,00 |
| 22.02.2024 | 198,31 | 201,55 | 197,21 | 201,45 | 1,38% | 8,00 |
| 21.02.2024 | 196,97 | 198,86 | 194,44 | 198,71 | 1,78% | - |
| 20.02.2024 | 197,35 | 198,51 | 194,41 | 195,24 | -1,07% | 177,00 |
| 19.02.2024 | 196,96 | 197,87 | 196,41 | 197,35 | 0,24% | - |
| 16.02.2024 | 195,93 | 199,59 | 195,56 | 196,88 | 0,51% | 6,00 |
| 15.02.2024 | 200,50 | 204,48 | 194,75 | 195,89 | -2,37% | 29,00 |
| 14.02.2024 | 193,72 | 204,35 | 193,53 | 200,65 | 3,57% | 3,00 |
| 13.02.2024 | 191,61 | 196,02 | 190,51 | 193,74 | 0,99% | - |
| 12.02.2024 | 190,61 | 192,81 | 189,67 | 191,84 | 1,17% | - |
| 09.02.2024 | 189,90 | 190,67 | 188,98 | 189,62 | 0,21% | - |
| 08.02.2024 | 190,27 | 193,04 | 188,92 | 189,22 | -0,70% | - |
| 07.02.2024 | 188,57 | 190,85 | 188,05 | 190,55 | 1,11% | 45,00 |
| 06.02.2024 | 190,38 | 191,55 | 188,29 | 188,46 | -1,16% | - |
| 05.02.2024 | 190,65 | 192,35 | 189,93 | 190,67 | -0,39% | - |
| 02.02.2024 | 189,29 | 193,84 | 188,64 | 191,41 | 1,22% | - |
| 01.02.2024 | 190,27 | 191,19 | 187,38 | 189,10 | -0,91% | 9,00 |
| 31.01.2024 | 190,36 | 191,91 | 188,44 | 190,84 | 0,41% | - |
| 30.01.2024 | 189,42 | 190,67 | 188,13 | 190,06 | 0,48% | 30,00 |
| 29.01.2024 | 189,50 | 192,00 | 188,19 | 189,16 | -0,70% | - |
| 26.01.2024 | 190,59 | 191,33 | 188,79 | 190,50 | 0,42% | - |
| 25.01.2024 | 188,31 | 189,84 | 187,11 | 189,70 | 1,05% | - |
| 24.01.2024 | 187,93 | 188,45 | 186,62 | 187,72 | -0,16% | - |
| 23.01.2024 | 186,98 | 188,31 | 184,46 | 188,02 | 0,51% | 5,00 |
| 22.01.2024 | 185,37 | 187,70 | 185,37 | 187,06 | 0,83% | 10,00 |
| 19.01.2024 | 186,75 | 187,77 | 184,73 | 185,52 | -0,73% | - |
| 18.01.2024 | 186,72 | 187,39 | 184,71 | 186,89 | 0,08% | - |
| 17.01.2024 | 183,17 | 186,74 | 181,74 | 186,74 | 2,20% | 27,00 |
| 16.01.2024 | 181,03 | 183,82 | 180,90 | 182,72 | 1,03% | 12,00 |
| 15.01.2024 | 179,70 | 182,04 | 179,70 | 180,85 | 0,13% | 3,00 |
| 12.01.2024 | 178,80 | 180,93 | 178,41 | 180,61 | 0,79% | 1,00 |
| 11.01.2024 | 180,47 | 181,15 | 178,45 | 179,20 | -0,76% | - |
| 10.01.2024 | 180,64 | 181,62 | 179,17 | 180,58 | 0,04% | 16,00 |
| 09.01.2024 | 182,93 | 183,06 | 180,03 | 180,50 | -1,24% | 4,00 |
| 08.01.2024 | 182,27 | 183,53 | 179,82 | 182,76 | 0,14% | 94,00 |
| 05.01.2024 | 185,67 | 186,39 | 181,82 | 182,50 | -1,91% | - |
| 04.01.2024 | 185,11 | 186,42 | 183,76 | 186,05 | 0,74% | 40,00 |
| 03.01.2024 | 189,29 | 189,88 | 183,93 | 184,69 | -2,33% | 75,00 |
| 02.01.2024 | 191,35 | 194,06 | 188,91 | 189,09 | -1,18% | - |
| 29.12.2023 | 190,96 | 191,35 | 190,37 | 191,35 | 0,19% | - |
| 28.12.2023 | 189,77 | 191,22 | 189,49 | 190,99 | 0,74% | - |
| 27.12.2023 | 194,95 | 194,95 | 188,24 | 189,59 | -2,64% | - |
| 22.12.2023 | 194,33 | 195,05 | 192,63 | 194,73 | 0,17% | - |
| 21.12.2023 | 193,73 | 195,10 | 191,27 | 194,39 | 0,91% | 4,00 |
| 20.12.2023 | 194,15 | 195,53 | 192,23 | 192,64 | -0,76% | - |
| 19.12.2023 | 193,53 | 194,46 | 191,44 | 194,11 | 0,24% | - |
| 18.12.2023 | 190,14 | 193,75 | 188,04 | 193,65 | 2,24% | 10,00 |
| 15.12.2023 | 191,41 | 193,63 | 188,81 | 189,41 | -1,01% | - |
| 14.12.2023 | 196,02 | 196,62 | 186,87 | 191,34 | -2,23% | - |
| 13.12.2023 | 198,37 | 199,50 | 194,44 | 195,70 | -1,34% | - |
| 12.12.2023 | 200,15 | 200,88 | 197,71 | 198,36 | -0,91% | - |
| 11.12.2023 | 196,75 | 201,50 | 196,41 | 200,18 | 1,76% | 15,00 |
| 08.12.2023 | 195,25 | 197,29 | 194,85 | 196,71 | 0,73% | - |
| 07.12.2023 | 199,05 | 199,07 | 194,54 | 195,29 | -1,86% | - |
| 06.12.2023 | 202,20 | 203,48 | 196,92 | 198,99 | -1,56% | - |
| 05.12.2023 | 202,83 | 203,23 | 200,23 | 202,15 | -0,35% | - |
| 04.12.2023 | 201,95 | 206,52 | 201,18 | 202,85 | 0,55% | 9,00 |
| 01.12.2023 | 200,19 | 203,98 | 200,19 | 201,75 | 0,47% | - |