214,832$
-0,36%
Echtzeit-Aktienkurs CME GROUP INC.
Bid:
Ask:
Aktienkurse zur CME GROUP INC. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 215,95 | 215,96 | 213,65 | 214,86 | -0,35% | - |
27.03.2024 | 213,37 | 215,65 | 212,53 | 215,60 | 1,28% | 1.817.797,00 |
26.03.2024 | 214,71 | 215,31 | 211,89 | 212,88 | -1,07% | 1.375.065,00 |
25.03.2024 | 215,14 | 216,46 | 214,40 | 215,19 | 0,32% | 978.295,00 |
22.03.2024 | 216,20 | 216,43 | 214,36 | 214,50 | -0,74% | 1.169.692,00 |
21.03.2024 | 213,82 | 216,29 | 213,56 | 216,09 | 1,16% | 1.529.894,00 |
20.03.2024 | 215,30 | 216,45 | 213,09 | 213,62 | -1,27% | 1.886.901,00 |
19.03.2024 | 219,59 | 219,59 | 216,09 | 216,36 | -1,16% | 1.460.536,00 |
18.03.2024 | 218,11 | 219,75 | 217,44 | 218,89 | 0,64% | 1.111.980,00 |
15.03.2024 | 217,45 | 220,19 | 216,85 | 217,50 | -0,87% | 4.141.841,00 |
14.03.2024 | 219,09 | 219,78 | 217,26 | 219,41 | 0,02% | 1.556.099,00 |
13.03.2024 | 217,75 | 219,47 | 217,52 | 219,36 | 0,74% | 936.945,00 |
12.03.2024 | 216,92 | 218,75 | 216,31 | 217,75 | 0,45% | 1.388.567,00 |
11.03.2024 | 213,00 | 216,84 | 213,00 | 216,77 | 1,78% | 1.129.733,00 |
08.03.2024 | 213,95 | 214,91 | 212,80 | 212,98 | -0,26% | 1.274.274,00 |
07.03.2024 | 219,88 | 220,80 | 213,48 | 213,53 | -2,80% | 1.812.567,00 |
06.03.2024 | 219,82 | 220,26 | 216,63 | 219,69 | -0,12% | 1.139.471,00 |
05.03.2024 | 221,00 | 222,52 | 219,19 | 219,95 | -0,65% | 939.772,00 |
04.03.2024 | 220,00 | 221,62 | 219,30 | 221,38 | 0,99% | 955.315,00 |
01.03.2024 | 220,25 | 221,76 | 217,91 | 219,21 | -0,44% | 1.775.896,00 |
29.02.2024 | 222,09 | 222,63 | 219,18 | 220,17 | -0,30% | 2.302.550,00 |
28.02.2024 | 219,99 | 220,99 | 219,35 | 220,84 | 0,63% | 1.084.864,00 |
27.02.2024 | 219,06 | 219,61 | 217,16 | 219,45 | 0,00% | 1.593.003,00 |
26.02.2024 | 217,22 | 219,52 | 217,03 | 219,44 | 0,68% | 1.827.714,00 |
23.02.2024 | 218,82 | 221,18 | 217,08 | 217,96 | -0,02% | 2.050.867,00 |
22.02.2024 | 213,88 | 218,20 | 213,15 | 218,01 | 1,40% | 1.844.142,00 |
21.02.2024 | 211,49 | 215,07 | 211,16 | 215,01 | 1,91% | 1.681.778,00 |
20.02.2024 | 212,47 | 213,50 | 210,15 | 210,99 | -0,60% | 1.273.844,00 |
16.02.2024 | 212,07 | 215,01 | 211,28 | 212,26 | 0,58% | 1.441.292,00 |
15.02.2024 | 214,40 | 216,04 | 209,90 | 211,03 | -1,92% | 1.828.462,00 |
14.02.2024 | 210,50 | 219,09 | 209,46 | 215,17 | 3,73% | 3.413.553,00 |
13.02.2024 | 207,40 | 210,37 | 205,42 | 207,43 | 0,29% | 2.502.036,00 |
12.02.2024 | 205,47 | 207,82 | 205,06 | 206,84 | 0,85% | 1.412.747,00 |
09.02.2024 | 204,66 | 205,60 | 203,61 | 205,09 | 0,53% | 1.712.151,00 |
08.02.2024 | 205,99 | 207,65 | 203,49 | 204,01 | -0,71% | 1.890.696,00 |
07.02.2024 | 203,79 | 205,60 | 203,04 | 205,46 | 1,32% | 1.534.716,00 |
06.02.2024 | 204,82 | 204,83 | 202,40 | 202,78 | -0,99% | 1.313.337,00 |
05.02.2024 | 205,91 | 205,92 | 203,80 | 204,81 | -0,84% | 1.422.907,00 |
02.02.2024 | 207,29 | 209,62 | 205,69 | 206,55 | 0,35% | 1.583.751,00 |
01.02.2024 | 204,71 | 206,74 | 202,80 | 205,83 | 0,00% | 1.616.789,00 |
31.01.2024 | 206,29 | 208,78 | 204,44 | 205,84 | -0,13% | 2.786.188,00 |
30.01.2024 | 204,43 | 206,63 | 204,22 | 206,11 | 0,64% | 1.453.072,00 |
29.01.2024 | 206,89 | 207,64 | 203,43 | 204,79 | -0,96% | 2.393.086,00 |
26.01.2024 | 206,64 | 207,15 | 205,06 | 206,78 | 0,57% | 1.691.388,00 |
25.01.2024 | 204,81 | 205,86 | 202,91 | 205,60 | 0,65% | 2.012.307,00 |
24.01.2024 | 204,43 | 205,22 | 203,42 | 204,27 | 0,15% | 1.636.136,00 |
23.01.2024 | 200,50 | 204,10 | 200,17 | 203,97 | 0,34% | 1.573.055,00 |
22.01.2024 | 202,21 | 204,35 | 202,20 | 203,27 | 0,60% | 1.324.499,00 |
19.01.2024 | 203,72 | 204,49 | 201,00 | 202,05 | -0,42% | 1.604.698,00 |
18.01.2024 | 202,23 | 203,55 | 200,46 | 202,90 | -0,03% | 1.947.734,00 |
17.01.2024 | 198,89 | 203,19 | 198,40 | 202,97 | 2,20% | 2.571.571,00 |
16.01.2024 | 197,61 | 199,94 | 196,81 | 198,61 | 0,54% | 2.588.216,00 |
12.01.2024 | 198,00 | 198,12 | 195,91 | 197,54 | 0,58% | 1.810.649,00 |
11.01.2024 | 198,00 | 198,55 | 195,54 | 196,40 | -0,68% | 2.151.658,00 |
10.01.2024 | 197,75 | 199,63 | 196,84 | 197,75 | 0,33% | 2.115.535,00 |
09.01.2024 | 198,98 | 199,78 | 196,89 | 197,09 | -1,48% | 1.963.900,00 |
08.01.2024 | 198,84 | 200,90 | 197,47 | 200,05 | 0,43% | 2.474.565,00 |
05.01.2024 | 203,47 | 204,05 | 198,90 | 199,19 | -1,75% | 2.340.529,00 |
04.01.2024 | 202,90 | 204,10 | 201,01 | 202,74 | 0,66% | 2.564.183,00 |
03.01.2024 | 206,22 | 207,40 | 200,85 | 201,41 | -3,74% | 2.813.965,00 |
02.01.2024 | 212,74 | 213,11 | 207,77 | 209,23 | -0,65% | 1.794.557,00 |
29.12.2023 | 211,02 | 211,34 | 208,84 | 210,60 | -0,20% | 1.501.958,00 |
28.12.2023 | 210,75 | 211,52 | 210,24 | 211,02 | 0,23% | 1.099.036,00 |
27.12.2023 | 209,10 | 210,57 | 208,78 | 210,54 | -1,98% | 1.530.026,00 |
26.12.2023 | 214,53 | 215,02 | 213,80 | 214,80 | 0,23% | 1.327.434,00 |
22.12.2023 | 214,13 | 215,62 | 212,61 | 214,31 | 0,25% | 1.224.958,00 |
21.12.2023 | 210,62 | 213,96 | 210,41 | 213,77 | 1,29% | 1.027.146,00 |
20.12.2023 | 213,33 | 214,40 | 210,34 | 211,05 | -0,91% | 1.850.073,00 |
19.12.2023 | 211,65 | 213,42 | 210,05 | 212,98 | 0,85% | 1.879.282,00 |
18.12.2023 | 208,12 | 211,41 | 208,02 | 211,19 | 2,16% | 1.696.333,00 |
15.12.2023 | 207,95 | 208,64 | 205,89 | 206,73 | -1,63% | 4.737.666,00 |
14.12.2023 | 211,50 | 211,64 | 205,18 | 210,16 | -1,38% | 3.369.400,00 |
13.12.2023 | 214,13 | 215,51 | 211,56 | 213,11 | -0,48% | 2.804.646,00 |
12.12.2023 | 215,30 | 216,44 | 213,38 | 214,13 | -0,60% | 1.614.164,00 |
11.12.2023 | 212,42 | 216,63 | 211,96 | 215,43 | 1,80% | 1.584.674,00 |
08.12.2023 | 210,65 | 212,39 | 210,45 | 211,62 | 0,43% | 2.493.384,00 |
07.12.2023 | 212,95 | 213,37 | 209,58 | 210,71 | -1,66% | 2.857.995,00 |
06.12.2023 | 218,50 | 218,78 | 212,33 | 214,27 | -1,86% | 1.760.508,00 |
05.12.2023 | 218,33 | 218,92 | 216,33 | 218,34 | -0,66% | 1.225.276,00 |
04.12.2023 | 219,15 | 223,80 | 219,15 | 219,79 | 0,11% | 1.385.518,00 |
01.12.2023 | 218,79 | 221,49 | 218,56 | 219,54 | 0,54% | 2.153.194,00 |
30.11.2023 | 216,27 | 219,22 | 215,23 | 218,36 | 1,64% | 2.263.862,00 |
29.11.2023 | 215,47 | 216,58 | 213,65 | 214,84 | -0,51% | 1.537.582,00 |
28.11.2023 | 217,27 | 218,88 | 215,93 | 215,94 | -0,36% | 1.319.415,00 |
27.11.2023 | 216,35 | 217,48 | 215,73 | 216,73 | -0,21% | 1.134.352,00 |
24.11.2023 | 217,15 | 217,63 | 215,88 | 217,19 | 0,39% | 522.185,00 |
22.11.2023 | 215,81 | 216,71 | 214,69 | 216,35 | 0,39% | 1.172.752,00 |
21.11.2023 | 213,31 | 216,47 | 211,61 | 215,50 | 1,67% | 1.234.066,00 |
20.11.2023 | 213,60 | 213,89 | 211,55 | 211,97 | -0,68% | 1.308.443,00 |
17.11.2023 | 213,33 | 213,90 | 211,87 | 213,42 | 0,60% | 1.206.612,00 |
16.11.2023 | 211,17 | 214,28 | 211,17 | 212,15 | 0,48% | 1.872.684,00 |
15.11.2023 | 212,35 | 213,88 | 208,82 | 211,13 | -0,30% | 1.663.908,00 |
14.11.2023 | 214,70 | 215,25 | 208,88 | 211,76 | -2,45% | 3.196.235,00 |
13.11.2023 | 217,74 | 217,90 | 216,39 | 217,08 | -0,01% | 754.137,00 |
10.11.2023 | 217,02 | 217,34 | 215,43 | 217,11 | 0,33% | 1.109.758,00 |
09.11.2023 | 213,58 | 216,41 | 212,10 | 216,39 | 1,81% | 1.620.539,00 |
08.11.2023 | 211,81 | 212,79 | 210,54 | 212,55 | 0,09% | 1.580.373,00 |
07.11.2023 | 212,56 | 213,30 | 210,54 | 212,36 | -0,32% | 1.220.854,00 |
06.11.2023 | 208,96 | 214,00 | 208,96 | 213,05 | 2,12% | 1.318.840,00 |
03.11.2023 | 212,35 | 212,50 | 206,89 | 208,62 | -1,86% | 2.425.081,00 |