187,540€
-1,49%
Echtzeit-Aktienkurs CME Group
Bid:
Ask:
Aktienkurse zur CME Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 189,56 | 190,80 | 186,48 | 187,06 | -1,11% | - |
| 30.05.2024 | 189,11 | 192,65 | 188,78 | 189,16 | -0,75% | 40,00 |
| 29.05.2024 | 191,41 | 192,71 | 190,45 | 190,58 | -0,73% | 48,00 |
| 28.05.2024 | 197,72 | 198,02 | 190,64 | 191,99 | -3,16% | - |
| 27.05.2024 | 198,09 | 198,25 | 197,64 | 198,25 | 0,07% | 20,00 |
| 24.05.2024 | 196,24 | 198,12 | 195,60 | 198,12 | 1,00% | - |
| 23.05.2024 | 195,54 | 197,00 | 193,50 | 196,16 | 0,38% | 50,00 |
| 22.05.2024 | 193,74 | 195,83 | 192,21 | 195,42 | 0,87% | 68,00 |
| 21.05.2024 | 194,09 | 196,22 | 193,64 | 193,74 | -0,38% | - |
| 20.05.2024 | 196,01 | 196,94 | 194,36 | 194,48 | -0,67% | - |
| 17.05.2024 | 195,86 | 198,21 | 195,03 | 195,79 | -0,02% | 2,00 |
| 16.05.2024 | 191,43 | 196,25 | 190,51 | 195,83 | 2,35% | 49,00 |
| 15.05.2024 | 194,82 | 195,48 | 191,20 | 191,33 | -1,81% | 50,00 |
| 14.05.2024 | 194,64 | 195,20 | 191,27 | 194,85 | -0,16% | 40,00 |
| 13.05.2024 | 193,68 | 195,98 | 192,88 | 195,16 | 0,85% | 2,00 |
| 10.05.2024 | 198,93 | 199,78 | 192,84 | 193,51 | -2,31% | - |
| 09.05.2024 | 196,99 | 198,30 | 195,81 | 198,08 | 0,47% | 29,00 |
| 08.05.2024 | 194,08 | 197,15 | 192,13 | 197,15 | 1,82% | 52,00 |
| 07.05.2024 | 193,00 | 194,10 | 189,57 | 193,63 | 0,25% | - |
| 06.05.2024 | 193,57 | 194,82 | 190,85 | 193,15 | 0,11% | 22,00 |
| 03.05.2024 | 194,46 | 194,53 | 188,17 | 192,93 | -0,23% | - |
| 02.05.2024 | 194,00 | 196,12 | 192,85 | 193,37 | -1,55% | 25,00 |
| 30.04.2024 | 195,69 | 196,83 | 193,95 | 196,41 | 0,47% | - |
| 29.04.2024 | 197,24 | 199,40 | 195,16 | 195,50 | -0,81% | 8,00 |
| 26.04.2024 | 198,57 | 198,89 | 195,82 | 197,10 | -0,48% | 6,00 |
| 25.04.2024 | 198,05 | 200,52 | 197,67 | 198,06 | -0,34% | - |
| 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 |