CME Group Inc. Class A CME
NASDAQ · Vereinigte Staaten · Finanzen
$261,98-1,24 (-0,47 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $261,98 | -0,47 % | $261,86 | $264,88 | $260,49 | 1,90M |
| 2026-09-29 | $263,22 | -0,01 % | $263,52 | $266,94 | $262,78 | 1,43M |
| 2026-09-28 | $263,24 | -0,47 % | $266,09 | $268,20 | $262,51 | 1,34M |
| 2026-09-25 | $264,48 | -1,65 % | $268,72 | $270,77 | $258,87 |
| 2,20M |
| 2026-09-24 | $268,91 | -0,70 % | $270,80 | $271,68 | $268,02 | 1,26M |
| 2026-09-23 | $270,80 | +1,34 % | $267,51 | $274,17 | $267,39 | 1,37M |
| 2026-09-22 | $267,21 | -3,02 % | $273,43 | $274,70 | $266,92 | 1,80M |
| 2026-09-21 | $275,53 | -0,17 % | $276,38 | $277,74 | $273,87 | 1,53M |
| 2026-09-18 | $276,01 | +1,79 % | $271,89 | $277,49 | $270,98 | 3,35M |
| 2026-09-17 | $271,15 | -0,48 % | $271,24 | $273,23 | $269,45 | 1,59M |
| 2026-09-16 | $272,46 | -0,96 % | $273,46 | $275,99 | $270,16 | 1,65M |
| 2026-09-15 | $275,09 | -1,91 % | $276,71 | $277,92 | $273,90 | 2,36M |
| 2026-09-14 | $280,46 | +1,79 % | $279,78 | $281,36 | $277,75 | 1,73M |
| 2026-09-11 | $275,54 | +0,54 % | $275,35 | $276,16 | $271,30 | 1,05M |
| 2026-09-10 | $274,07 | -0,23 % | $276,39 | $277,67 | $272,57 | 1,67M |
| 2026-09-09 | $274,70 | -1,27 % | $276,31 | $277,64 | $274,01 | 1,62M |
| 2026-09-08 | $278,23 | -1,09 % | $280,78 | $281,00 | $277,57 | 1,65M |
| 2026-09-04 | $281,29 | -0,27 % | $279,50 | $283,00 | $278,65 | 1,65M |
| 2026-09-03 | $282,05 | +1,54 % | $280,72 | $283,30 | $279,43 | 1,74M |
| 2026-09-02 | $277,77 | -3,03 % | $285,61 | $286,14 | $275,63 | 2,47M |
| 2026-09-01 | $286,45 | +0,33 % | $286,39 | $289,90 | $282,94 | 1,66M |
| 2026-08-31 | $285,50 | -0,10 % | $284,15 | $287,44 | $282,87 | 3,29M |
| 2026-08-28 | $285,80 | +1,73 % | $281,20 | $286,30 | $279,86 | 2,98M |
| 2026-08-27 | $280,94 | -0,01 % | $280,09 | $282,71 | $279,46 | 2,06M |
| 2026-08-26 | $280,98 | +1,32 % | $278,41 | $282,17 | $277,76 | 1,72M |
| 2026-08-25 | $277,32 | -0,66 % | $277,00 | $279,36 | $273,22 | 1,40M |
| 2026-08-24 | $279,17 | +1,52 % | $276,17 | $279,78 | $274,15 | 1,32M |
| 2026-08-21 | $274,98 | +1,52 % | $272,58 | $275,50 | $271,64 | 1,82M |
| 2026-08-20 | $270,87 | +1,47 % | $266,94 | $273,18 | $266,42 | 1,57M |
| 2026-08-19 | $266,94 | -1,69 % | $270,25 | $272,30 | $262,20 | 2,56M |
| 2026-08-18 | $271,54 | +1,37 % | $271,36 | $274,00 | $269,06 | 1,49M |
| 2026-08-17 | $267,88 | -0,71 % | $269,32 | $271,83 | $267,67 | 2,15M |
| 2026-08-14 | $269,80 | +0,97 % | $266,88 | $271,09 | $265,56 | 1,72M |
| 2026-08-13 | $267,21 | +1,92 % | $262,17 | $267,59 | $261,40 | 2,02M |
| 2026-08-12 | $262,17 | +1,10 % | $256,91 | $263,39 | $256,83 | 1,37M |
| 2026-08-11 | $259,32 | -1,64 % | $262,82 | $262,98 | $258,76 | 1,59M |
| 2026-08-10 | $263,65 | 0,00 % | $262,57 | $268,53 | $262,01 | 1,58M |
| 2026-08-07 | $263,66 | -0,25 % | $262,57 | $266,27 | $262,43 | 1,25M |
| 2026-08-06 | $264,32 | -0,17 % | $266,11 | $269,00 | $262,73 | 1,84M |
| 2026-08-05 | $264,78 | +0,82 % | $264,48 | $265,95 | $259,24 | 1,75M |
| 2026-08-04 | $262,63 | -1,33 % | $262,17 | $264,44 | $260,40 | 2,29M |
| 2026-08-03 | $266,17 | -0,60 % | $267,73 | $270,00 | $264,31 | 1,62M |
| 2026-07-31 | $267,79 | +0,21 % | $266,64 | $269,94 | $265,00 | 3,27M |
| 2026-07-30 | $267,22 | +0,67 % | $260,81 | $267,47 | $260,60 | 2,59M |
| 2026-07-29 | $265,44 | +2,09 % | $260,25 | $266,26 | $259,44 | 2,92M |
| 2026-07-28 | $260,00 | +1,82 % | $256,51 | $262,34 | $255,34 | 2,24M |
| 2026-07-27 | $255,36 | +0,02 % | $255,47 | $256,65 | $251,51 | 1,68M |
| 2026-07-24 | $255,31 | +0,39 % | $254,20 | $256,16 | $251,34 | 1,81M |
| 2026-07-23 | $254,32 | +2,04 % | $250,35 | $257,53 | $249,74 | 2,88M |
| 2026-07-22 | $249,24 | +5,00 % | $247,58 | $255,25 | $244,66 | 3,90M |
| 2026-07-21 | $237,38 | -3,15 % | $243,50 | $243,72 | $237,14 | 3,61M |
| 2026-07-20 | $245,11 | +0,02 % | $243,50 | $246,70 | $241,22 | 2,98M |
| 2026-07-17 | $245,05 | -0,50 % | $246,27 | $248,30 | $243,16 | 3,36M |
| 2026-07-16 | $246,27 | +0,44 % | $245,86 | $247,23 | $242,02 | 2,41M |
| 2026-07-15 | $245,18 | +0,64 % | $243,20 | $247,24 | $243,03 | 2,47M |
| 2026-07-14 | $243,61 | -0,61 % | $242,51 | $247,36 | $242,00 | 1,87M |
| 2026-07-13 | $245,10 | +2,01 % | $243,10 | $245,65 | $240,49 | 2,24M |
| 2026-07-10 | $240,27 | +0,23 % | $240,71 | $243,09 | $236,62 | 1,98M |
| 2026-07-09 | $239,71 | -1,38 % | $238,34 | $240,31 | $234,37 | 3,41M |
| 2026-07-08 | $243,07 | +0,96 % | $240,75 | $247,09 | $240,03 | 3,88M |
| 2026-07-07 | $240,75 | +2,55 % | $237,01 | $243,28 | $235,60 | 2,99M |
| 2026-07-06 | $234,76 | -0,78 % | $235,86 | $236,88 | $231,30 | 3,04M |
| 2026-07-02 | $236,60 | +2,42 % | $230,67 | $237,42 | $230,67 | 4,63M |
| 2026-07-01 | $231,00 | +4,61 % | $223,73 | $231,13 | $222,25 | 5,16M |
| 2026-06-30 | $220,83 | +1,03 % | $220,30 | $224,92 | $218,71 | 4,05M |
| 2026-06-29 | $218,58 | -1,10 % | $224,07 | $225,23 | $218,31 | 5,08M |
| 2026-06-26 | $221,00 | -1,78 % | $225,34 | $225,73 | $220,73 | 5,97M |
| 2026-06-25 | $225,00 | -2,88 % | $231,32 | $231,32 | $224,40 | 4,43M |
| 2026-06-24 | $231,68 | -4,37 % | $243,74 | $244,64 | $231,30 | 5,58M |
| 2026-06-23 | $242,26 | -1,20 % | $248,57 | $249,75 | $241,45 | 3,30M |
| 2026-06-22 | $245,20 | -0,48 % | $247,25 | $248,58 | $244,67 | 3,05M |
| 2026-06-18 | $246,38 | -2,44 % | $252,82 | $258,00 | $245,61 | 6,95M |
| 2026-06-17 | $252,54 | -3,46 % | $252,18 | $254,96 | $246,00 | 6,69M |
| 2026-06-16 | $261,60 | -1,68 % | $268,30 | $268,30 | $254,01 | 4,10M |
| 2026-06-15 | $266,08 | -1,28 % | $267,50 | $269,53 | $264,01 | 2,66M |
| 2026-06-12 | $269,53 | +2,80 % | $263,50 | $270,00 | $263,45 | 2,86M |
| 2026-06-11 | $262,18 | -0,61 % | $265,80 | $267,41 | $262,00 | 3,51M |
| 2026-06-10 | $263,80 | +3,07 % | $259,17 | $264,14 | $256,23 | 3,14M |
| 2026-06-09 | $255,94 | +1,55 % | $251,36 | $260,49 | $250,48 | 3,72M |
| 2026-06-08 | $252,03 | -2,09 % | $255,60 | $256,05 | $249,81 | 3,76M |
| 2026-06-05 | $257,40 | +0,52 % | $257,48 | $259,45 | $255,43 | 3,52M |
| 2026-06-04 | $256,06 | +1,35 % | $256,23 | $259,04 | $254,33 | 3,69M |
| 2026-06-03 | $252,64 | +0,84 % | $254,23 | $257,50 | $251,28 | 5,10M |
| 2026-06-02 | $250,53 | -2,80 % | $258,50 | $260,42 | $244,56 | 8,51M |
| 2026-06-01 | $257,76 | -5,77 % | $272,15 | $274,19 | $257,22 | 6,27M |
| 2026-05-29 | $273,54 | -1,40 % | $277,05 | $279,82 | $272,28 | 6,46M |
| 2026-05-28 | $277,42 | -0,60 % | $279,63 | $280,40 | $277,11 | 2,15M |
| 2026-05-27 | $279,10 | -1,22 % | $280,92 | $281,75 | $277,01 | 2,86M |
| 2026-05-26 | $282,54 | -2,98 % | $290,01 | $290,86 | $280,66 | 2,34M |
| 2026-05-22 | $291,23 | +0,67 % | $289,10 | $293,09 | $289,10 | 1,44M |