Holen Sie sich die Stockscreener-App
289.06
0.27%
-0.77
Handel nachbörslich:
289.06
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 |
|---|---|---|---|---|---|
| 2026-01-30 | $290.7 | $286.3 | $4.40 | 1,448,286.0 | -0.27% |
| 2026-01-29 | $291.8 | $286.6 | $5.21 | 1,911,501.0 | +1.32% |
| 2026-01-28 | $286.8 | $282.7 | $4.04 | 1,486,849.0 | +0.55% |
| 2026-01-27 | $284.9 | $282.1 | $2.80 | 1,553,299.0 | +0.15% |
| 2026-01-26 | $285.9 | $282.5 | $3.42 | 1,723,135.0 | +0.47% |
| 2026-01-23 | $283.7 | $279.8 | $3.97 | 1,704,657.0 | +0.48% |
| 2026-01-22 | $282.8 | $278.1 | $4.62 | 1,890,367.0 | +0.83% |
| 2026-01-21 | $281.4 | $276.6 | $4.77 | 2,180,843.0 | -0.30% |
| 2026-01-20 | $283.2 | $278.1 | $5.08 | 2,489,341.0 | +0.15% |
| 2026-01-16 | $280.2 | $270.9 | $9.32 | 2,403,222.0 | +2.53% |
| 2026-01-15 | $276.4 | $271.9 | $4.53 | 1,673,702.0 | -0.96% |
| 2026-01-14 | $275.4 | $270.0 | $5.34 | 1,758,842.0 | +2.53% |
| 2026-01-13 | $268.8 | $262.8 | $5.96 | 3,105,899.0 | +1.31% |
| 2026-01-12 | $268.0 | $262.6 | $5.40 | 3,129,190.0 | +0.96% |
| 2026-01-09 | $267.4 | $262.2 | $5.17 | 1,831,023.0 | -1.57% |
| 2026-01-08 | $269.8 | $265.9 | $3.91 | 1,519,332.0 | -0.08% |
| 2026-01-07 | $272.3 | $263.5 | $8.78 | 2,890,606.0 | -0.86% |
| 2026-01-06 | $275.0 | $264.5 | $10.46 | 2,777,940.0 | -2.15% |
| 2026-01-05 | $275.5 | $267.7 | $7.83 | 1,366,951.0 | +1.99% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $291.8 | $262.2 | $29.57 | 41,508,700.0 | +5.85% |
Cme Group Inc-Aktien (CME) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $283.0 | $265.2 | $17.82 | 34,582,521.0 | -2.00% |
| 2025-11 | $287.7 | $261.4 | $26.32 | 38,216,636.0 | +6.02% |
| 2025-10 | $275.4 | $257.2 | $18.20 | 41,783,258.0 | -1.74% |
| 2025-09 | $274.2 | $257.9 | $16.29 | 39,374,713.0 | +1.38% |
| 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% |
0.75%
0.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):