268.73
price up icon1.63%   4.30
pre-market  Vorhandelsmarkt:  270.07   1.34   +0.50%
loading

Cme Group Inc-Aktien (CME) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-09-25 $271.2 $264.7 $6.49 2,334,847.0 +1.63%
2025-09-24 $264.8 $260.8 $4.06 1,373,073.0 +0.94%
2025-09-23 $262.6 $259.3 $3.31 1,096,330.0 +0.34%
2025-09-22 $263.9 $259.2 $4.68 1,070,519.0 -0.17%
2025-09-19 $263.3 $259.4 $3.97 3,100,711.0 +0.36%
2025-09-18 $263.1 $259.3 $3.77 1,890,199.0 -0.69%
2025-09-17 $263.0 $260.4 $2.67 1,544,365.0 +0.99%
2025-09-16 $262.4 $257.9 $4.54 1,992,608.0 +0.39%
2025-09-15 $264.4 $258.3 $6.12 1,806,600.0 -1.32%
2025-09-12 $263.6 $260.3 $3.31 1,480,807.0 -0.03%
2025-09-11 $262.6 $259.6 $3.07 1,904,820.0 +0.95%
2025-09-10 $261.4 $258.8 $2.57 1,630,636.0 -0.62%
2025-09-09 $263.2 $260.5 $2.74 1,943,394.0 -0.40%
2025-09-08 $262.7 $258.5 $4.16 1,973,928.0 +0.24%
2025-09-05 $266.0 $260.6 $5.46 1,633,637.0 -2.05%
2025-09-04 $271.6 $266.9 $4.65 1,867,275.0 -0.71%
2025-09-03 $269.8 $264.1 $5.62 2,136,434.0 +1.49%
2025-09-02 $268.1 $262.5 $5.52 2,846,354.0 -0.42%
2025-08-29 $267.3 $265.5 $1.72 1,562,664.0 -0.10%
2025-08-28 $270.3 $265.9 $4.41 1,753,175.0 -1.24%
2025-08-27 $272.1 $269.6 $2.51 1,397,213.0 -0.55%

Cme Group Inc-Aktien (CME) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cme Group Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CME-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cme Group Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Cme Group Inc-Aktien (CME) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-09 $271.6 $257.9 $13.72 35,961,384.0 +0.83%
2025-08 $288.3 $265.5 $22.74 39,919,870.0 -4.23%
2025-07 $282.6 $271.1 $11.45 44,953,186.0 +0.97%
2025-06 $290.8 $263.2 $27.59 53,341,329.0 -4.63%
2025-05 $290.1 $265.7 $24.38 45,072,206.0 +4.30%
2025-04 $278.2 $248.5 $29.62 63,510,931.0 +4.44%
2025-03 $267.9 $249.5 $18.40 55,255,907.0 +4.54%
2025-02 $254.4 $238.1 $16.28 29,331,015.0 +7.29%
2025-01 $239.3 $224.6 $14.73 35,857,124.0 +1.85%

Cme Group Inc-Aktien (CME) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $249.0 $231.2 $17.83 42,620,099.0 -2.72%
2024-11 $239.0 $213.9 $25.03 35,870,915.0 +5.61%
2024-10 $230.4 $218.1 $12.27 34,696,020.0 +2.13%
2024-09 $221.4 $207.7 $13.61 42,127,482.0 +2.28%
2024-08 $216.0 $194.0 $21.93 34,821,419.0 +11.37%
2024-07 $202.8 $193.2 $9.61 48,729,760.0 -1.47%
2024-06 $204.8 $190.7 $14.09 44,508,546.0 -3.14%
2024-05 $214.9 $202.5 $12.47 39,763,862.0 -3.18%
2024-04 $217.4 $206.1 $11.38 36,792,230.0 -2.62%
2024-03 $222.5 $211.9 $10.63 30,083,251.0 -2.30%
2024-02 $222.6 $202.4 $20.23 34,972,507.0 +7.05%
2024-01 $213.1 $195.5 $17.57 43,565,034.0 -2.26%

Cme Group Inc-Aktien (CME) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $223.8 $205.2 $18.62 38,877,081.0 -3.55%
2023-11 $219.2 $206.9 $12.33 32,187,840.0 +2.30%
2023-10 $221.8 $197.9 $23.83 34,535,600.0 +6.61%
2023-09 $208.6 $198.1 $10.51 22,984,541.0 -1.21%
2023-08 $209.3 $198.0 $11.31 31,710,303.0 +1.87%
2023-07 $202.4 $180.1 $22.24 28,042,090.0 +7.38%
2023-06 $189.2 $177.0 $12.12 34,818,230.0 +3.66%
2023-05 $187.4 $175.7 $11.68 28,876,871.0 -3.78%
2023-04 $196.3 $182.7 $13.65 25,935,134.0 -3.00%
2023-03 $192.0 $174.0 $17.99 46,829,836.0 +3.32%
2023-02 $189.6 $173.4 $16.21 35,647,139.0 +4.92%
2023-01 $178.7 $166.5 $12.12 37,812,995.0 +5.05%
financial_data_stock_exchanges ICE
$167.28
price down icon 0.46%
financial_data_stock_exchanges MCO
$472.69
price down icon 0.44%
$306.69
price down icon 4.69%
$86.73
price down icon 0.48%
$484.94
price down icon 1.18%
Kapitalisierung:     |  Volumen (24h):