192,930€
-0,52%
Echtzeit-Aktienkurs CME Group
Bid:
Ask:
Aktienkurse zur CME Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 193,74 | 194,58 | 189,00 | 191,46 | -1,28% | 538,00 |
| 02.05.2024 | 194,72 | 195,52 | 193,94 | 193,94 | -0,79% | 102,00 |
| 30.04.2024 | 196,48 | 196,56 | 195,00 | 195,48 | -0,78% | 169,00 |
| 29.04.2024 | 197,92 | 198,82 | 196,46 | 197,02 | -0,22% | 70,00 |
| 26.04.2024 | 198,88 | 198,98 | 197,42 | 197,46 | -0,88% | 91,00 |
| 25.04.2024 | 197,12 | 200,40 | 197,08 | 199,22 | 0,60% | 452,00 |
| 24.04.2024 | 202,05 | 203,55 | 197,60 | 198,04 | -1,84% | 153,00 |
| 23.04.2024 | 201,75 | 202,60 | 201,20 | 201,75 | -0,37% | 431,00 |
| 22.04.2024 | 200,50 | 202,50 | 200,50 | 202,50 | 2,82% | 237,00 |
| 19.04.2024 | 196,78 | 197,02 | 195,48 | 196,94 | 0,06% | 53,00 |
| 18.04.2024 | 194,94 | 196,82 | 194,88 | 196,82 | 0,85% | 25,00 |
| 17.04.2024 | 195,36 | 195,36 | 194,08 | 195,16 | 0,27% | 211,00 |
| 16.04.2024 | 193,14 | 194,82 | 193,14 | 194,64 | -0,15% | 86,00 |
| 15.04.2024 | 196,60 | 199,24 | 194,94 | 194,94 | -2,68% | 143,00 |
| 12.04.2024 | 200,35 | 200,60 | 198,88 | 200,30 | 0,95% | 64,00 |
| 11.04.2024 | 196,68 | 198,42 | 196,34 | 198,42 | 1,06% | 135,00 |
| 10.04.2024 | 194,18 | 196,62 | 194,18 | 196,34 | 2,05% | 94,00 |
| 09.04.2024 | 196,56 | 196,76 | 191,50 | 192,40 | -2,23% | 77,00 |
| 08.04.2024 | 194,70 | 196,78 | 194,02 | 196,78 | 0,95% | 133,00 |
| 05.04.2024 | 196,78 | 196,78 | 194,92 | 194,92 | -0,96% | 179,00 |
| 04.04.2024 | 195,16 | 196,80 | 194,70 | 196,80 | -0,39% | 186,00 |
| 03.04.2024 | 198,20 | 200,40 | 197,58 | 197,58 | -0,71% | 138,00 |
| 02.04.2024 | 198,16 | 199,00 | 196,24 | 199,00 | -0,33% | 223,00 |
| 28.03.2024 | 197,18 | 202,90 | 197,18 | 199,66 | 1,77% | 401,00 |
| 27.03.2024 | 198,40 | 198,64 | 195,80 | 196,18 | -0,52% | 211,00 |
| 26.03.2024 | 199,86 | 200,00 | 196,94 | 197,20 | -0,72% | 85,00 |
| 25.03.2024 | 196,64 | 199,86 | 196,64 | 198,64 | -0,36% | 295,00 |
| 22.03.2024 | 201,05 | 201,05 | 198,68 | 199,36 | 0,34% | 73,00 |
| 21.03.2024 | 194,88 | 198,68 | 194,88 | 198,68 | 1,11% | 114,00 |
| 20.03.2024 | 199,24 | 201,05 | 196,50 | 196,50 | -1,60% | 107,00 |
| 19.03.2024 | 200,25 | 200,25 | 199,26 | 199,70 | -0,89% | 121,00 |
| 18.03.2024 | 201,35 | 201,55 | 197,94 | 201,50 | 0,12% | 180,00 |
| 15.03.2024 | 203,15 | 203,15 | 199,94 | 201,25 | 0,63% | 365,00 |
| 14.03.2024 | 200,05 | 204,85 | 200,00 | 200,00 | 0,35% | 808,00 |
| 13.03.2024 | 199,38 | 199,90 | 199,14 | 199,30 | -0,65% | 151,00 |
| 12.03.2024 | 199,76 | 200,60 | 198,24 | 200,60 | 1,22% | 284,00 |
| 11.03.2024 | 195,18 | 198,18 | 194,24 | 198,18 | 1,71% | 178,00 |
| 08.03.2024 | 195,26 | 195,96 | 194,84 | 194,84 | -0,34% | 62,00 |
| 07.03.2024 | 201,40 | 202,45 | 195,50 | 195,50 | -2,66% | 189,00 |
| 06.03.2024 | 202,50 | 205,20 | 199,30 | 200,85 | -0,84% | 405,00 |
| 05.03.2024 | 204,50 | 204,50 | 202,55 | 202,55 | -0,39% | 73,00 |
| 04.03.2024 | 201,10 | 203,85 | 201,10 | 203,35 | 0,74% | 388,00 |
| 01.03.2024 | 204,65 | 206,00 | 201,85 | 201,85 | -1,03% | 291,00 |
| 29.02.2024 | 204,35 | 205,85 | 203,00 | 203,95 | 0,20% | 480,00 |
| 28.02.2024 | 201,75 | 203,55 | 201,75 | 203,55 | 0,89% | 98,00 |
| 27.02.2024 | 202,95 | 202,95 | 200,70 | 201,75 | 0,47% | 87,00 |
| 26.02.2024 | 201,90 | 201,95 | 200,20 | 200,80 | -1,21% | 16,00 |
| 23.02.2024 | 202,05 | 203,35 | 200,80 | 203,25 | 1,32% | 79,00 |
| 22.02.2024 | 198,98 | 200,65 | 197,62 | 200,60 | 1,35% | 707,00 |
| 21.02.2024 | 195,60 | 197,92 | 195,60 | 197,92 | 1,74% | 664,00 |
| 20.02.2024 | 197,40 | 198,98 | 194,54 | 194,54 | -1,87% | 666,00 |
| 19.02.2024 | 197,72 | 198,38 | 196,38 | 198,24 | 0,10% | 196,00 |
| 16.02.2024 | 196,70 | 199,52 | 196,36 | 198,04 | 1,03% | 109,00 |
| 15.02.2024 | 201,65 | 204,45 | 195,64 | 196,02 | -1,38% | 280,00 |
| 14.02.2024 | 193,88 | 204,00 | 193,88 | 198,76 | 3,20% | 406,00 |
| 13.02.2024 | 192,36 | 196,38 | 191,58 | 192,60 | -0,09% | 150,00 |
| 12.02.2024 | 190,68 | 192,78 | 190,20 | 192,78 | 1,03% | 148,00 |
| 09.02.2024 | 189,90 | 190,82 | 188,96 | 190,82 | 0,26% | 126,00 |
| 08.02.2024 | 191,28 | 191,76 | 190,32 | 190,32 | 0,41% | 18,00 |
| 07.02.2024 | 188,02 | 190,52 | 188,02 | 189,54 | 0,30% | 209,00 |
| 06.02.2024 | 191,06 | 191,66 | 188,98 | 188,98 | -0,65% | 254,00 |
| 05.02.2024 | 191,92 | 192,94 | 190,22 | 190,22 | -0,70% | 328,00 |
| 02.02.2024 | 189,88 | 192,50 | 188,12 | 191,56 | 1,25% | 51,00 |
| 01.02.2024 | 191,44 | 191,74 | 188,00 | 189,20 | -0,40% | 140,00 |
| 31.01.2024 | 191,18 | 191,30 | 189,62 | 189,96 | 0,08% | 367,00 |
| 30.01.2024 | 188,14 | 190,08 | 188,02 | 189,80 | 0,35% | 85,00 |
| 29.01.2024 | 191,52 | 191,66 | 188,88 | 189,14 | -0,67% | 74,00 |
| 26.01.2024 | 190,26 | 190,48 | 188,74 | 190,42 | 0,27% | 161,00 |
| 25.01.2024 | 187,38 | 189,96 | 187,38 | 189,90 | 1,09% | 198,00 |
| 24.01.2024 | 188,56 | 188,56 | 187,00 | 187,86 | -0,13% | 86,00 |
| 23.01.2024 | 185,48 | 188,26 | 184,40 | 188,10 | 0,28% | 200,00 |
| 22.01.2024 | 185,04 | 187,86 | 185,04 | 187,58 | 1,14% | 174,00 |
| 19.01.2024 | 186,02 | 188,10 | 184,94 | 185,46 | -0,59% | 571,00 |
| 18.01.2024 | 187,04 | 187,04 | 185,36 | 186,56 | 0,26% | 159,00 |
| 17.01.2024 | 182,58 | 186,64 | 182,58 | 186,08 | 1,72% | 158,00 |
| 16.01.2024 | 182,34 | 183,42 | 181,60 | 182,94 | 1,08% | 190,00 |
| 15.01.2024 | 181,16 | 182,56 | 180,22 | 180,98 | 0,19% | 434,00 |
| 12.01.2024 | 178,50 | 180,64 | 178,50 | 180,64 | 1,00% | 158,00 |
| 11.01.2024 | 181,32 | 181,36 | 178,86 | 178,86 | -0,53% | 241,00 |
| 10.01.2024 | 180,76 | 180,82 | 179,58 | 179,82 | -0,88% | 442,00 |
| 09.01.2024 | 183,04 | 183,04 | 181,42 | 181,42 | 0,18% | 40,00 |
| 08.01.2024 | 180,56 | 182,32 | 179,92 | 181,10 | -0,30% | 305,00 |
| 05.01.2024 | 186,16 | 186,42 | 181,64 | 181,64 | -2,39% | 200,00 |
| 04.01.2024 | 184,60 | 186,24 | 183,92 | 186,08 | 0,64% | 236,00 |
| 03.01.2024 | 189,12 | 190,20 | 184,34 | 184,90 | -2,86% | 1.087,00 |
| 02.01.2024 | 190,38 | 193,14 | 190,04 | 190,34 | -0,61% | 209,00 |
| 29.12.2023 | 191,58 | 191,74 | 191,50 | 191,50 | 0,58% | 21,00 |
| 28.12.2023 | 191,12 | 191,22 | 189,44 | 190,40 | 0,79% | 81,00 |
| 27.12.2023 | 190,80 | 191,34 | 188,90 | 188,90 | -2,79% | 241,00 |
| 22.12.2023 | 192,90 | 194,62 | 192,90 | 194,32 | 0,06% | 186,00 |
| 21.12.2023 | 192,64 | 194,44 | 192,20 | 194,20 | 0,06% | 99,00 |
| 20.12.2023 | 194,62 | 194,64 | 193,12 | 194,08 | 0,22% | 163,00 |
| 19.12.2023 | 193,96 | 194,14 | 192,98 | 193,66 | 0,59% | 234,00 |
| 18.12.2023 | 189,00 | 193,18 | 188,98 | 192,52 | 1,30% | 356,00 |
| 15.12.2023 | 193,06 | 193,62 | 188,74 | 190,04 | -0,99% | 310,00 |
| 14.12.2023 | 196,80 | 196,98 | 187,12 | 191,94 | -1,61% | 268,00 |
| 13.12.2023 | 198,06 | 198,84 | 195,08 | 195,08 | -1,36% | 412,00 |
| 12.12.2023 | 200,70 | 200,70 | 197,76 | 197,76 | -1,56% | 54,00 |
| 11.12.2023 | 197,34 | 201,35 | 197,34 | 200,90 | 1,99% | 480,00 |
| 08.12.2023 | 196,34 | 196,98 | 194,38 | 196,98 | 1,02% | 224,00 |