Holen Sie sich die Stockscreener-App
260.33
0.84%
-2.20
Handel nachbörslich:
261.89
1.56
+0.60%
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 |
|---|---|---|---|---|---|
| 2025-04-21 | $264.4 | $257.9 | $6.49 | 2,477,048.0 | -0.84% |
| 2025-04-17 | $265.2 | $261.4 | $3.77 | 1,644,340.0 | +0.44% |
| 2025-04-16 | $264.9 | $260.7 | $4.23 | 2,178,002.0 | -0.56% |
| 2025-04-15 | $265.5 | $262.2 | $3.35 | 1,567,526.0 | -0.31% |
| 2025-04-14 | $265.2 | $257.6 | $7.64 | 2,336,160.0 | +0.82% |
| 2025-04-11 | $264.4 | $258.9 | $5.56 | 2,719,693.0 | +1.22% |
| 2025-04-10 | $260.6 | $252.9 | $7.75 | 3,006,927.0 | +1.68% |
| 2025-04-09 | $259.4 | $248.5 | $10.85 | 6,331,118.0 | -0.35% |
| 2025-04-08 | $258.9 | $252.0 | $6.85 | 5,514,009.0 | +1.05% |
| 2025-04-07 | $259.4 | $250.2 | $9.25 | 5,451,042.0 | -0.82% |
| 2025-04-04 | $273.4 | $254.2 | $19.23 | 5,818,736.0 | -5.18% |
| 2025-04-03 | $271.2 | $263.5 | $7.74 | 4,240,492.0 | +2.22% |
| 2025-04-02 | $265.6 | $261.1 | $4.49 | 2,062,424.0 | +0.11% |
| 2025-04-01 | $264.7 | $262.0 | $2.68 | 1,972,622.0 | -1.15% |
| 2025-03-31 | $265.8 | $261.7 | $4.04 | 2,414,197.0 | +1.17% |
| 2025-03-28 | $263.8 | $261.8 | $2.08 | 1,735,997.0 | +0.14% |
| 2025-03-27 | $264.3 | $261.6 | $2.74 | 1,823,070.0 | -0.33% |
| 2025-03-26 | $263.4 | $261.0 | $2.35 | 1,611,427.0 | +0.25% |
| 2025-03-25 | $263.4 | $259.9 | $3.54 | 2,463,685.0 | -0.33% |
| 2025-03-24 | $263.8 | $260.8 | $2.99 | 1,880,498.0 | -0.16% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $273.4 | $248.5 | $24.89 | 49,797,187.0 | -1.87% |
| 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% |
2.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):