Holen Sie sich die Stockscreener-App
278.34
0.25%
0.81
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Cme Group Inc-Aktien (CME) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-17 | $279.7 | $276.4 | $3.30 | 993,526.0 | +0.30% |
| 2025-07-16 | $279.3 | $273.7 | $5.63 | 2,452,105.0 | +0.92% |
| 2025-07-15 | $275.5 | $272.2 | $3.23 | 1,909,471.0 | -0.74% |
| 2025-07-14 | $278.3 | $275.7 | $2.62 | 1,470,295.0 | +0.72% |
| 2025-07-11 | $277.0 | $274.2 | $2.75 | 1,462,711.0 | -0.04% |
| 2025-07-10 | $277.9 | $274.7 | $3.19 | 1,602,015.0 | -0.16% |
| 2025-07-09 | $275.7 | $271.6 | $4.19 | 2,841,786.0 | +0.00% |
| 2025-07-08 | $281.9 | $274.6 | $7.36 | 3,336,709.0 | -2.45% |
| 2025-07-07 | $282.6 | $275.0 | $7.58 | 2,248,281.0 | +2.11% |
| 2025-07-03 | $276.9 | $273.5 | $3.42 | 1,234,018.0 | +0.32% |
| 2025-07-02 | $276.6 | $271.1 | $5.43 | 2,074,728.0 | +0.15% |
| 2025-07-01 | $277.6 | $271.2 | $6.46 | 2,010,084.0 | -0.07% |
| 2025-06-30 | $275.9 | $272.0 | $3.88 | 2,472,986.0 | +0.31% |
| 2025-06-27 | $274.9 | $271.5 | $3.42 | 2,681,806.0 | +0.71% |
| 2025-06-26 | $274.6 | $271.7 | $2.83 | 2,426,039.0 | -0.07% |
| 2025-06-25 | $273.5 | $269.7 | $3.85 | 1,589,952.0 | +0.61% |
| 2025-06-24 | $273.6 | $270.0 | $3.59 | 2,090,542.0 | -0.47% |
| 2025-06-23 | $275.8 | $271.1 | $4.75 | 2,341,608.0 | -0.49% |
| 2025-06-20 | $274.3 | $263.2 | $11.07 | 10,635,670.0 | +0.69% |
| 2025-06-18 | $272.3 | $268.2 | $4.08 | 2,525,933.0 | +0.89% |
| 2025-06-17 | $270.5 | $266.4 | $4.12 | 1,795,400.0 | +0.82% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $282.6 | $271.1 | $11.45 | 23,635,729.0 | +1.00% |
| 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% |
0.11%
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):