197,150€
-0,29%
Echtzeit-Aktienkurs CME GROUP INC.
Bid:
Ask:
Aktienkurse zur CME GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 197,58 | 197,58 | 196,56 | 196,56 | -0,59% | - |
| 25.04.2024 | 196,94 | 199,32 | 196,94 | 197,72 | -0,71% | 1,00 |
| 24.04.2024 | 201,95 | 203,65 | 199,14 | 199,14 | -1,15% | 2,00 |
| 23.04.2024 | 201,65 | 201,65 | 201,45 | 201,45 | -0,44% | - |
| 22.04.2024 | 199,72 | 202,35 | 199,72 | 202,35 | 0,92% | - |
| 19.04.2024 | 195,36 | 200,50 | 195,36 | 200,50 | 2,92% | - |
| 18.04.2024 | 194,82 | 194,82 | 194,82 | 194,82 | -0,22% | - |
| 17.04.2024 | 193,46 | 195,42 | 193,46 | 195,24 | 0,37% | 7,00 |
| 16.04.2024 | 193,20 | 194,52 | 193,20 | 194,52 | -1,62% | - |
| 15.04.2024 | 196,52 | 197,72 | 196,52 | 197,72 | -0,47% | 10,00 |
| 12.04.2024 | 198,66 | 198,66 | 198,66 | 198,66 | 0,06% | - |
| 11.04.2024 | 196,60 | 198,54 | 196,60 | 198,54 | 0,48% | 37,00 |
| 10.04.2024 | 192,78 | 197,60 | 192,78 | 197,60 | 2,76% | - |
| 09.04.2024 | 194,90 | 194,90 | 192,30 | 192,30 | -0,84% | - |
| 08.04.2024 | 193,92 | 193,92 | 193,92 | 193,92 | -0,34% | - |
| 05.04.2024 | 195,16 | 195,16 | 194,58 | 194,58 | -0,53% | - |
| 04.04.2024 | 194,98 | 196,20 | 194,98 | 195,62 | -0,05% | 15,00 |
| 03.04.2024 | 199,02 | 199,02 | 195,72 | 195,72 | -1,42% | - |
| 02.04.2024 | 196,62 | 198,54 | 196,62 | 198,54 | -0,32% | - |
| 28.03.2024 | 197,78 | 199,18 | 197,78 | 199,18 | 0,21% | - |
| 27.03.2024 | 195,44 | 198,76 | 195,44 | 198,76 | 1,27% | - |
| 26.03.2024 | 196,88 | 196,88 | 196,26 | 196,26 | -0,99% | - |
| 25.03.2024 | 196,82 | 198,22 | 196,82 | 198,22 | 0,05% | - |
| 22.03.2024 | 197,74 | 199,46 | 197,74 | 198,12 | -0,27% | 45,00 |
| 21.03.2024 | 194,54 | 198,66 | 194,54 | 198,66 | 1,73% | - |
| 20.03.2024 | 197,48 | 199,34 | 195,28 | 195,28 | -1,77% | 15,00 |
| 19.03.2024 | 200,15 | 200,15 | 198,80 | 198,80 | -1,34% | - |
| 18.03.2024 | 197,94 | 201,65 | 197,94 | 201,50 | 1,10% | 10,00 |
| 15.03.2024 | 200,10 | 202,75 | 199,30 | 199,30 | -0,99% | 75,00 |
| 14.03.2024 | 199,36 | 201,30 | 199,36 | 201,30 | 1,37% | - |
| 13.03.2024 | 197,56 | 199,80 | 197,56 | 198,58 | -0,20% | 150,00 |
| 12.03.2024 | 196,86 | 198,98 | 196,86 | 198,98 | 0,45% | - |
| 11.03.2024 | 194,54 | 198,08 | 194,54 | 198,08 | 1,69% | - |
| 08.03.2024 | 194,38 | 196,00 | 194,38 | 194,78 | -0,14% | 4,00 |
| 07.03.2024 | 199,72 | 199,72 | 195,06 | 195,06 | -3,15% | - |
| 06.03.2024 | 201,75 | 201,75 | 200,50 | 201,40 | -0,35% | 12,00 |
| 05.03.2024 | 202,80 | 202,80 | 202,10 | 202,10 | 0,60% | - |
| 04.03.2024 | 200,90 | 200,90 | 200,90 | 200,90 | -0,67% | - |
| 01.03.2024 | 203,10 | 203,10 | 202,25 | 202,25 | -0,83% | - |
| 29.02.2024 | 204,05 | 204,05 | 203,95 | 203,95 | 0,52% | - |
| 28.02.2024 | 201,75 | 202,90 | 201,75 | 202,90 | 0,69% | - |
| 27.02.2024 | 201,40 | 201,50 | 201,40 | 201,50 | 0,65% | - |
| 26.02.2024 | 200,20 | 200,20 | 200,20 | 200,20 | -0,40% | - |
| 23.02.2024 | 200,50 | 201,00 | 200,50 | 201,00 | 0,20% | - |
| 22.02.2024 | 197,74 | 200,60 | 197,74 | 200,60 | 1,25% | - |
| 21.02.2024 | 193,90 | 198,12 | 193,90 | 198,12 | 1,80% | 40,00 |
| 20.02.2024 | 196,00 | 199,08 | 194,62 | 194,62 | -1,31% | 120,00 |
| 19.02.2024 | 197,20 | 197,20 | 197,20 | 197,20 | 0,23% | - |
| 16.02.2024 | 195,12 | 196,74 | 195,12 | 196,74 | 0,83% | - |
| 15.02.2024 | 200,00 | 200,00 | 195,12 | 195,12 | -2,24% | 40,00 |
| 14.02.2024 | 193,54 | 199,60 | 193,54 | 199,60 | 3,32% | - |
| 13.02.2024 | 192,78 | 193,18 | 192,78 | 193,18 | 0,80% | 5,00 |
| 12.02.2024 | 189,04 | 191,64 | 189,04 | 191,64 | 1,07% | 12,00 |
| 09.02.2024 | 188,28 | 189,62 | 188,28 | 189,62 | 0,34% | 508,00 |
| 08.02.2024 | 189,82 | 189,82 | 188,98 | 188,98 | -0,62% | - |
| 07.02.2024 | 187,92 | 190,16 | 187,92 | 190,16 | -0,06% | 100,00 |
| 06.02.2024 | 190,28 | 190,28 | 190,28 | 190,28 | -0,06% | - |
| 05.02.2024 | 190,34 | 190,40 | 190,34 | 190,40 | -0,52% | 3,00 |
| 02.02.2024 | 188,36 | 191,40 | 188,36 | 191,40 | 1,48% | - |
| 01.02.2024 | 190,10 | 190,10 | 188,60 | 188,60 | -0,65% | - |
| 31.01.2024 | 190,00 | 190,00 | 189,84 | 189,84 | 0,07% | - |
| 30.01.2024 | 188,08 | 189,70 | 188,08 | 189,70 | 0,62% | - |
| 29.01.2024 | 190,10 | 190,10 | 188,54 | 188,54 | -0,81% | - |
| 26.01.2024 | 188,62 | 190,08 | 188,62 | 190,08 | 0,52% | - |
| 25.01.2024 | 187,28 | 189,10 | 187,28 | 189,10 | 0,83% | - |
| 24.01.2024 | 187,04 | 187,54 | 187,04 | 187,54 | -0,11% | - |
| 23.01.2024 | 185,46 | 187,74 | 185,46 | 187,74 | 0,33% | - |
| 22.01.2024 | 185,12 | 187,12 | 185,12 | 187,12 | 1,17% | 5,00 |
| 19.01.2024 | 185,78 | 185,78 | 184,96 | 184,96 | -0,60% | - |
| 18.01.2024 | 185,66 | 186,08 | 185,66 | 186,08 | -0,03% | 12,00 |
| 17.01.2024 | 182,92 | 186,14 | 182,74 | 186,14 | 2,14% | 21,00 |
| 16.01.2024 | 180,56 | 182,24 | 180,56 | 182,24 | 1,22% | - |
| 15.01.2024 | 179,96 | 181,28 | 179,96 | 180,04 | -0,06% | 4,00 |
| 12.01.2024 | 178,88 | 180,14 | 178,22 | 180,14 | 0,76% | 10,00 |
| 11.01.2024 | 179,90 | 179,90 | 178,78 | 178,78 | -0,50% | - |
| 10.01.2024 | 179,92 | 179,92 | 179,68 | 179,68 | -0,21% | - |
| 09.01.2024 | 181,74 | 182,70 | 180,06 | 180,06 | -0,24% | 5,00 |
| 08.01.2024 | 180,50 | 180,50 | 180,50 | 180,50 | -0,72% | - |
| 05.01.2024 | 184,78 | 184,78 | 181,80 | 181,80 | -1,64% | 51,00 |
| 04.01.2024 | 183,68 | 184,84 | 183,68 | 184,84 | 0,17% | 30,00 |
| 03.01.2024 | 188,62 | 188,62 | 184,52 | 184,52 | -2,95% | 25,00 |
| 02.01.2024 | 190,28 | 192,16 | 190,12 | 190,12 | 0,05% | 30,00 |
| 29.12.2023 | 190,02 | 190,02 | 190,02 | 190,02 | -0,17% | - |
| 28.12.2023 | 189,54 | 190,34 | 189,54 | 190,34 | -0,04% | - |
| 27.12.2023 | 189,92 | 190,42 | 189,92 | 190,42 | -1,75% | 75,00 |
| 22.12.2023 | 192,84 | 193,82 | 192,84 | 193,82 | 0,06% | - |
| 21.12.2023 | 192,64 | 193,70 | 192,64 | 193,70 | 0,48% | - |
| 20.12.2023 | 193,30 | 194,12 | 192,78 | 192,78 | -0,52% | 15,00 |
| 19.12.2023 | 192,34 | 193,78 | 192,34 | 193,78 | 0,38% | - |
| 18.12.2023 | 188,90 | 193,04 | 188,84 | 193,04 | 1,86% | 212,00 |
| 15.12.2023 | 191,40 | 191,40 | 189,52 | 189,52 | -0,85% | 10,00 |
| 14.12.2023 | 195,52 | 195,52 | 191,14 | 191,14 | -2,13% | - |
| 13.12.2023 | 197,94 | 197,94 | 195,30 | 195,30 | -1,38% | - |
| 12.12.2023 | 199,20 | 199,20 | 198,04 | 198,04 | -0,95% | - |
| 11.12.2023 | 195,64 | 199,94 | 195,64 | 199,94 | 1,75% | 31,00 |
| 08.12.2023 | 194,76 | 196,50 | 194,76 | 196,50 | 0,85% | - |
| 07.12.2023 | 196,84 | 196,84 | 194,84 | 194,84 | -2,04% | - |
| 06.12.2023 | 201,80 | 201,80 | 198,90 | 198,90 | -1,34% | - |
| 05.12.2023 | 201,85 | 201,85 | 201,60 | 201,60 | 0,32% | - |
| 04.12.2023 | 200,95 | 200,95 | 200,95 | 200,95 | -0,57% | - |