197,910€
-0,57%
Echtzeit-Aktienkurs CME GROUP INC.
Bid:
Ask:
Aktienkurse zur CME GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 198,05 | 198,13 | 197,70 | 197,70 | -0,52% | - |
| 24.04.2024 | 202,85 | 204,20 | 195,30 | 198,74 | -1,87% | - |
| 23.04.2024 | 202,30 | 203,18 | 199,82 | 202,52 | 0,15% | 135,00 |
| 22.04.2024 | 200,34 | 203,30 | 199,98 | 202,23 | 1,13% | - |
| 19.04.2024 | 195,79 | 201,33 | 195,79 | 199,97 | 1,54% | - |
| 18.04.2024 | 195,66 | 197,40 | 195,22 | 196,93 | 0,86% | - |
| 17.04.2024 | 194,38 | 196,13 | 193,76 | 195,26 | 0,43% | - |
| 16.04.2024 | 194,02 | 196,38 | 193,62 | 194,42 | 0,21% | - |
| 15.04.2024 | 197,37 | 199,18 | 193,82 | 194,02 | -1,46% | - |
| 12.04.2024 | 198,81 | 200,18 | 196,69 | 196,90 | -0,71% | - |
| 11.04.2024 | 197,25 | 199,38 | 196,09 | 198,30 | 0,51% | 222,00 |
| 10.04.2024 | 193,35 | 198,61 | 192,74 | 197,29 | 2,11% | 40,00 |
| 09.04.2024 | 195,91 | 196,91 | 191,53 | 193,21 | -1,36% | 100,00 |
| 08.04.2024 | 194,72 | 197,33 | 193,89 | 195,87 | 0,56% | - |
| 05.04.2024 | 196,21 | 197,23 | 194,12 | 194,78 | -0,55% | 18,00 |
| 04.04.2024 | 195,74 | 197,15 | 195,25 | 195,86 | 0,09% | - |
| 03.04.2024 | 198,96 | 199,98 | 195,68 | 195,68 | -1,90% | - |
| 02.04.2024 | 197,59 | 199,53 | 195,89 | 199,48 | 0,51% | - |
| 28.03.2024 | 198,65 | 201,22 | 197,45 | 198,48 | 0,83% | - |
| 27.03.2024 | 197,06 | 200,09 | 196,40 | 196,85 | -0,65% | - |
| 26.03.2024 | 198,43 | 198,66 | 195,14 | 198,14 | -0,23% | - |
| 25.03.2024 | 198,12 | 199,77 | 197,09 | 198,60 | 0,67% | - |
| 22.03.2024 | 199,30 | 200,60 | 197,26 | 197,27 | -1,40% | - |
| 21.03.2024 | 195,76 | 201,40 | 195,70 | 200,07 | 1,07% | - |
| 20.03.2024 | 199,11 | 199,64 | 195,08 | 197,94 | -0,15% | - |
| 19.03.2024 | 201,52 | 202,70 | 198,23 | 198,24 | -0,44% | - |
| 18.03.2024 | 199,96 | 202,13 | 198,59 | 199,11 | -0,09% | 30,00 |
| 15.03.2024 | 201,58 | 202,38 | 197,92 | 199,29 | -0,83% | - |
| 14.03.2024 | 200,72 | 205,18 | 199,55 | 200,96 | 0,20% | 5,00 |
| 13.03.2024 | 199,13 | 200,58 | 198,59 | 200,55 | 0,62% | 40,00 |
| 12.03.2024 | 198,34 | 200,41 | 198,07 | 199,32 | 1,28% | - |
| 11.03.2024 | 194,46 | 198,50 | 194,10 | 196,80 | 1,06% | - |
| 08.03.2024 | 195,00 | 196,44 | 194,27 | 194,73 | -0,18% | - |
| 07.03.2024 | 200,73 | 202,15 | 194,91 | 195,08 | -3,22% | - |
| 06.03.2024 | 202,52 | 204,90 | 198,79 | 201,58 | -0,49% | - |
| 05.03.2024 | 203,52 | 204,93 | 201,90 | 202,58 | -0,65% | - |
| 04.03.2024 | 201,85 | 204,35 | 200,95 | 203,90 | 0,82% | - |
| 01.03.2024 | 204,13 | 205,25 | 201,02 | 202,25 | -0,76% | - |
| 29.02.2024 | 203,68 | 205,83 | 202,34 | 203,80 | 0,01% | - |
| 28.02.2024 | 202,52 | 203,98 | 201,75 | 203,77 | 0,70% | - |
| 27.02.2024 | 202,08 | 202,63 | 200,36 | 202,35 | 0,06% | - |
| 26.02.2024 | 201,13 | 202,52 | 200,04 | 202,23 | 0,42% | 30,00 |
| 23.02.2024 | 201,60 | 204,20 | 200,38 | 201,38 | -0,02% | - |
| 22.02.2024 | 198,58 | 201,55 | 197,22 | 201,43 | 1,35% | - |
| 21.02.2024 | 195,04 | 198,80 | 194,66 | 198,75 | 1,81% | - |
| 20.02.2024 | 196,78 | 197,99 | 194,44 | 195,22 | -0,99% | 135,00 |
| 19.02.2024 | 197,03 | 197,71 | 196,83 | 197,17 | 0,11% | - |
| 16.02.2024 | 195,85 | 199,58 | 195,57 | 196,96 | 0,54% | - |
| 15.02.2024 | 200,88 | 203,23 | 194,88 | 195,91 | -2,31% | 10,00 |
| 14.02.2024 | 194,60 | 204,60 | 193,53 | 200,55 | 3,48% | - |
| 13.02.2024 | 191,87 | 196,20 | 190,51 | 193,81 | 0,96% | - |
| 12.02.2024 | 189,99 | 192,80 | 189,67 | 191,96 | 1,08% | - |
| 09.02.2024 | 189,20 | 190,73 | 188,99 | 189,90 | 0,33% | 30,00 |
| 08.02.2024 | 190,62 | 193,21 | 188,67 | 189,27 | -0,74% | - |
| 07.02.2024 | 188,58 | 190,99 | 187,52 | 190,69 | 1,16% | 112,00 |
| 06.02.2024 | 190,42 | 191,54 | 188,29 | 188,51 | -1,13% | 50,00 |
| 05.02.2024 | 191,33 | 192,31 | 189,83 | 190,66 | -0,38% | - |
| 02.02.2024 | 189,28 | 194,05 | 188,82 | 191,39 | 1,11% | - |
| 01.02.2024 | 190,74 | 191,09 | 187,19 | 189,29 | -0,60% | - |
| 31.01.2024 | 190,51 | 192,09 | 188,42 | 190,44 | 0,22% | - |
| 30.01.2024 | 189,00 | 190,67 | 187,92 | 190,03 | 0,52% | - |
| 29.01.2024 | 190,47 | 192,90 | 188,14 | 189,05 | -0,77% | - |
| 26.01.2024 | 189,46 | 190,77 | 188,75 | 190,51 | 0,45% | - |
| 25.01.2024 | 188,13 | 189,99 | 186,99 | 189,65 | 1,01% | - |
| 24.01.2024 | 187,94 | 188,42 | 186,45 | 187,75 | -0,13% | - |
| 23.01.2024 | 186,16 | 188,33 | 184,34 | 187,99 | 0,66% | - |
| 22.01.2024 | 185,72 | 187,74 | 185,57 | 186,76 | 0,71% | - |
| 19.01.2024 | 186,39 | 187,89 | 184,73 | 185,44 | -0,65% | - |
| 18.01.2024 | 186,15 | 187,60 | 184,52 | 186,66 | 0,08% | 50,00 |
| 17.01.2024 | 182,09 | 186,85 | 181,73 | 186,52 | 2,11% | - |
| 16.01.2024 | 181,01 | 184,00 | 180,90 | 182,66 | 1,10% | - |
| 15.01.2024 | 180,49 | 181,90 | 180,37 | 180,67 | 0,17% | 16,00 |
| 12.01.2024 | 178,92 | 180,85 | 178,48 | 180,37 | 0,80% | - |
| 11.01.2024 | 180,46 | 181,04 | 178,57 | 178,94 | -0,77% | 10,00 |
| 10.01.2024 | 180,42 | 182,39 | 179,44 | 180,33 | 0,00% | 4,00 |
| 09.01.2024 | 182,40 | 183,12 | 180,20 | 180,33 | -1,26% | - |
| 08.01.2024 | 181,25 | 183,29 | 179,73 | 182,63 | 0,30% | - |
| 05.01.2024 | 185,40 | 186,39 | 181,82 | 182,08 | -1,66% | - |
| 04.01.2024 | 184,55 | 186,59 | 183,83 | 185,15 | 0,38% | 22,00 |
| 03.01.2024 | 188,42 | 189,70 | 183,87 | 184,44 | -3,54% | 200,00 |
| 02.01.2024 | 191,02 | 194,11 | 189,56 | 191,20 | 0,20% | - |
| 29.12.2023 | 190,73 | 192,64 | 190,38 | 190,81 | 0,02% | 4,00 |
| 28.12.2023 | 190,56 | 191,05 | 189,46 | 190,78 | 0,64% | - |
| 27.12.2023 | 190,34 | 191,00 | 188,10 | 189,57 | -2,59% | - |
| 22.12.2023 | 193,77 | 195,29 | 192,48 | 194,61 | 0,15% | - |
| 21.12.2023 | 193,37 | 194,69 | 191,26 | 194,32 | 0,63% | - |
| 20.12.2023 | 194,40 | 195,70 | 192,03 | 193,10 | -0,45% | - |
| 19.12.2023 | 193,24 | 194,59 | 191,35 | 193,97 | 0,42% | - |
| 18.12.2023 | 189,65 | 193,74 | 188,04 | 193,16 | 1,87% | 60,00 |
| 15.12.2023 | 191,45 | 194,05 | 188,75 | 189,62 | -0,81% | 21,00 |
| 14.12.2023 | 196,06 | 196,48 | 186,59 | 191,16 | -2,37% | - |
| 13.12.2023 | 198,65 | 199,66 | 194,45 | 195,80 | -1,27% | 14,00 |
| 12.12.2023 | 199,98 | 201,00 | 197,74 | 198,32 | -1,11% | - |
| 11.12.2023 | 196,57 | 201,48 | 196,41 | 200,55 | 2,00% | - |
| 08.12.2023 | 195,41 | 197,29 | 194,77 | 196,62 | -0,75% | - |
| 07.12.2023 | 197,97 | 198,81 | 194,54 | 198,10 | -0,53% | - |
| 06.12.2023 | 202,65 | 203,33 | 196,77 | 199,15 | -1,56% | - |
| 05.12.2023 | 202,30 | 203,02 | 200,02 | 202,30 | -0,27% | - |
| 04.12.2023 | 201,70 | 206,75 | 201,18 | 202,85 | 0,55% | 15,00 |
| 01.12.2023 | 200,44 | 204,05 | 200,39 | 201,75 | 0,55% | - |