202,525€
0,19%
Echtzeit-Aktienkurs CME Group
Bid:
Ask:
Aktienkurse zur CME Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 202,18 | 202,80 | 199,98 | 201,95 | -0,10% | 431,00 |
| 22.04.2024 | 200,28 | 203,30 | 200,27 | 202,15 | 1,02% | 237,00 |
| 19.04.2024 | 195,71 | 201,33 | 195,48 | 200,10 | 1,60% | 53,00 |
| 18.04.2024 | 195,62 | 197,38 | 194,94 | 196,94 | 0,82% | 25,00 |
| 17.04.2024 | 194,61 | 195,91 | 193,88 | 195,33 | 0,47% | 211,00 |
| 16.04.2024 | 193,98 | 196,20 | 193,14 | 194,41 | 0,13% | 86,00 |
| 15.04.2024 | 196,60 | 199,24 | 193,96 | 194,15 | -1,44% | 143,00 |
| 12.04.2024 | 198,69 | 200,60 | 196,66 | 196,98 | -0,78% | 64,00 |
| 11.04.2024 | 197,29 | 199,39 | 195,64 | 198,52 | 0,50% | 135,00 |
| 10.04.2024 | 193,34 | 198,59 | 192,74 | 197,53 | 2,24% | 94,00 |
| 09.04.2024 | 195,90 | 196,89 | 191,50 | 193,21 | -1,40% | 77,00 |
| 08.04.2024 | 194,69 | 197,26 | 194,02 | 195,95 | 0,59% | 133,00 |
| 05.04.2024 | 196,18 | 197,07 | 194,35 | 194,80 | -0,53% | 179,00 |
| 04.04.2024 | 195,78 | 197,15 | 194,70 | 195,84 | -0,12% | 186,00 |
| 03.04.2024 | 198,94 | 200,40 | 195,77 | 196,08 | -1,69% | 138,00 |
| 02.04.2024 | 198,16 | 199,49 | 195,89 | 199,45 | -0,10% | 223,00 |
| 28.03.2024 | 198,64 | 202,90 | 197,18 | 199,64 | 0,25% | 401,00 |
| 27.03.2024 | 197,06 | 199,16 | 195,80 | 199,15 | 1,38% | 211,00 |
| 26.03.2024 | 198,41 | 200,00 | 195,28 | 196,44 | -1,05% | 85,00 |
| 25.03.2024 | 196,64 | 199,86 | 196,64 | 198,52 | 0,02% | 295,00 |
| 22.03.2024 | 199,24 | 201,05 | 198,01 | 198,49 | -0,25% | 73,00 |
| 21.03.2024 | 195,71 | 199,22 | 194,88 | 198,99 | 1,79% | 114,00 |
| 20.03.2024 | 199,05 | 201,05 | 195,09 | 195,49 | -1,84% | 107,00 |
| 19.03.2024 | 201,50 | 202,70 | 198,94 | 199,16 | -1,15% | 121,00 |
| 18.03.2024 | 199,80 | 201,88 | 197,94 | 201,48 | 0,86% | 180,00 |
| 15.03.2024 | 201,52 | 203,15 | 199,39 | 199,77 | -0,90% | 364,00 |
| 14.03.2024 | 200,71 | 205,18 | 199,57 | 201,58 | 0,60% | 808,00 |
| 13.03.2024 | 199,06 | 200,48 | 198,65 | 200,38 | 0,63% | 151,00 |
| 12.03.2024 | 198,42 | 200,63 | 198,22 | 199,13 | 0,36% | 284,00 |
| 11.03.2024 | 194,44 | 198,50 | 194,10 | 198,41 | 1,93% | 178,00 |
| 08.03.2024 | 195,02 | 196,41 | 194,44 | 194,66 | -0,22% | 62,00 |
| 07.03.2024 | 200,73 | 202,45 | 195,01 | 195,09 | -3,17% | 189,00 |
| 06.03.2024 | 202,52 | 205,20 | 198,89 | 201,48 | -0,56% | 405,00 |
| 05.03.2024 | 203,48 | 204,75 | 201,95 | 202,60 | -0,61% | 73,00 |
| 04.03.2024 | 201,10 | 204,13 | 200,95 | 203,85 | 0,82% | 388,00 |
| 01.03.2024 | 204,13 | 206,00 | 201,20 | 202,20 | -0,87% | 291,00 |
| 29.02.2024 | 203,65 | 205,85 | 202,52 | 203,98 | 0,14% | 480,00 |
| 28.02.2024 | 202,52 | 203,98 | 201,70 | 203,70 | 0,64% | 95,00 |
| 27.02.2024 | 202,08 | 202,95 | 200,38 | 202,40 | 0,14% | 87,00 |
| 26.02.2024 | 201,90 | 202,40 | 200,06 | 202,13 | 0,36% | 16,00 |
| 23.02.2024 | 201,60 | 204,20 | 200,48 | 201,40 | -0,02% | 79,00 |
| 22.02.2024 | 198,57 | 201,55 | 197,22 | 201,45 | 1,37% | 707,00 |
| 21.02.2024 | 195,06 | 198,77 | 194,66 | 198,72 | 1,87% | 664,00 |
| 20.02.2024 | 196,88 | 198,98 | 194,41 | 195,07 | -1,07% | 666,00 |
| 19.02.2024 | 197,05 | 198,38 | 196,38 | 197,17 | 0,14% | 196,00 |
| 16.02.2024 | 195,82 | 199,59 | 195,52 | 196,90 | 0,53% | 109,00 |
| 15.02.2024 | 200,88 | 204,45 | 195,02 | 195,86 | -2,28% | 280,00 |
| 14.02.2024 | 194,58 | 204,25 | 193,52 | 200,43 | 3,46% | 406,00 |
| 13.02.2024 | 191,93 | 196,38 | 190,51 | 193,73 | 1,00% | 150,00 |
| 12.02.2024 | 189,97 | 192,81 | 189,67 | 191,82 | 0,87% | 148,00 |
| 09.02.2024 | 189,18 | 190,82 | 188,96 | 190,16 | 0,50% | 126,00 |
| 08.02.2024 | 190,60 | 193,03 | 188,88 | 189,21 | -0,71% | 18,00 |
| 07.02.2024 | 188,64 | 190,87 | 188,02 | 190,57 | 1,11% | 209,00 |
| 06.02.2024 | 190,41 | 191,66 | 188,29 | 188,47 | -1,16% | 254,00 |
| 05.02.2024 | 191,18 | 192,94 | 189,93 | 190,68 | -0,37% | 328,00 |
| 02.02.2024 | 189,30 | 193,84 | 188,12 | 191,39 | 1,20% | 51,00 |
| 01.02.2024 | 190,73 | 191,74 | 187,36 | 189,12 | -0,84% | 140,00 |
| 31.01.2024 | 190,51 | 191,90 | 188,42 | 190,73 | 0,31% | 367,00 |
| 30.01.2024 | 189,04 | 190,67 | 188,02 | 190,14 | 0,54% | 85,00 |
| 29.01.2024 | 190,45 | 192,00 | 188,19 | 189,12 | -0,72% | 74,00 |
| 26.01.2024 | 189,44 | 190,61 | 188,74 | 190,49 | 0,43% | 161,00 |
| 25.01.2024 | 188,12 | 189,96 | 187,11 | 189,67 | 1,04% | 198,00 |
| 24.01.2024 | 187,94 | 188,56 | 186,56 | 187,72 | -0,17% | 86,00 |
| 23.01.2024 | 185,48 | 188,31 | 184,32 | 188,04 | 0,64% | 200,00 |
| 22.01.2024 | 185,73 | 187,86 | 185,04 | 186,84 | 0,75% | 174,00 |
| 19.01.2024 | 186,39 | 188,10 | 184,73 | 185,45 | -0,67% | 571,00 |
| 18.01.2024 | 186,11 | 187,39 | 184,71 | 186,71 | 0,10% | 159,00 |
| 17.01.2024 | 182,26 | 186,69 | 181,72 | 186,53 | 2,18% | 158,00 |
| 16.01.2024 | 181,01 | 183,82 | 180,88 | 182,55 | 1,05% | 190,00 |
| 15.01.2024 | 180,49 | 182,56 | 180,22 | 180,66 | 0,10% | 434,00 |
| 12.01.2024 | 178,90 | 180,82 | 178,39 | 180,48 | 0,78% | 158,00 |
| 11.01.2024 | 180,45 | 181,36 | 178,64 | 179,08 | -0,73% | 241,00 |
| 10.01.2024 | 180,42 | 181,56 | 179,55 | 180,40 | 0,08% | 442,00 |
| 09.01.2024 | 182,42 | 183,04 | 180,20 | 180,25 | -1,28% | 40,00 |
| 08.01.2024 | 181,24 | 183,26 | 179,92 | 182,58 | 0,28% | 305,00 |
| 05.01.2024 | 185,41 | 186,42 | 181,64 | 182,07 | -1,70% | 200,00 |
| 04.01.2024 | 184,52 | 186,42 | 183,73 | 185,21 | 0,36% | 236,00 |
| 03.01.2024 | 188,44 | 190,20 | 183,93 | 184,54 | -3,47% | 1.087,00 |
| 02.01.2024 | 191,00 | 194,06 | 189,63 | 191,17 | 0,18% | 209,00 |
| 29.12.2023 | 190,73 | 191,74 | 190,36 | 190,82 | 0,04% | 21,00 |
| 28.12.2023 | 190,56 | 191,22 | 189,44 | 190,74 | 0,74% | 81,00 |
| 27.12.2023 | 190,33 | 191,34 | 188,24 | 189,34 | -2,68% | 241,00 |
| 22.12.2023 | 193,78 | 195,05 | 192,63 | 194,55 | 0,14% | 186,00 |
| 21.12.2023 | 192,64 | 194,71 | 191,26 | 194,27 | 0,51% | 99,00 |
| 20.12.2023 | 194,40 | 195,53 | 192,23 | 193,28 | -0,34% | 163,00 |
| 19.12.2023 | 193,96 | 194,46 | 191,44 | 193,94 | 0,25% | 234,00 |
| 18.12.2023 | 189,64 | 193,64 | 188,04 | 193,45 | 1,92% | 356,00 |
| 15.12.2023 | 191,41 | 193,62 | 188,74 | 189,81 | -0,71% | 310,00 |
| 14.12.2023 | 196,07 | 196,98 | 186,81 | 191,17 | -2,37% | 268,00 |
| 13.12.2023 | 198,66 | 199,50 | 194,45 | 195,81 | -1,25% | 412,00 |
| 12.12.2023 | 199,96 | 200,85 | 197,71 | 198,28 | -0,90% | 54,00 |
| 11.12.2023 | 196,57 | 201,48 | 196,40 | 200,09 | 1,80% | 480,00 |
| 08.12.2023 | 195,46 | 197,29 | 194,38 | 196,55 | 0,63% | 224,00 |
| 07.12.2023 | 197,87 | 198,86 | 194,54 | 195,31 | -1,85% | 84,00 |
| 06.12.2023 | 202,63 | 203,95 | 196,90 | 199,00 | -1,58% | 128,00 |
| 05.12.2023 | 202,33 | 203,23 | 200,16 | 202,20 | -0,34% | 130,00 |
| 04.12.2023 | 202,45 | 206,58 | 201,00 | 202,90 | 0,56% | 158,00 |
| 01.12.2023 | 200,36 | 203,98 | 200,15 | 201,77 | 0,50% | 195,00 |
| 30.11.2023 | 196,45 | 200,90 | 196,38 | 200,77 | 2,52% | 101,00 |
| 29.11.2023 | 196,65 | 198,82 | 194,65 | 195,84 | -0,41% | 216,00 |