Holen Sie sich die Stockscreener-App
280.05
0.49%
-1.4057
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 |
|---|---|---|---|---|---|
| 2025-12-01 | $283.0 | $278.8 | $4.18 | 772,078.0 | -0.48% |
| 2025-11-28 | $283.1 | $280.7 | $2.40 | 884,479.0 | +0.21% |
| 2025-11-26 | $282.0 | $277.1 | $4.84 | 1,420,149.0 | +1.40% |
| 2025-11-25 | $277.6 | $273.0 | $4.63 | 1,506,533.0 | +0.47% |
| 2025-11-24 | $276.1 | $271.0 | $5.09 | 3,360,149.0 | +0.95% |
| 2025-11-21 | $277.5 | $272.1 | $5.46 | 2,248,206.0 | -0.77% |
| 2025-11-20 | $276.2 | $271.2 | $5.03 | 2,037,719.0 | +1.00% |
| 2025-11-19 | $279.9 | $269.5 | $10.48 | 3,528,469.0 | -2.43% |
| 2025-11-18 | $282.3 | $277.1 | $5.27 | 1,749,560.0 | +0.05% |
| 2025-11-17 | $286.3 | $278.1 | $8.23 | 2,199,102.0 | -2.07% |
| 2025-11-14 | $285.8 | $281.4 | $4.41 | 3,339,263.0 | +0.53% |
| 2025-11-13 | $287.7 | $280.6 | $7.10 | 2,777,500.0 | +1.42% |
| 2025-11-12 | $281.4 | $278.2 | $3.25 | 1,100,118.0 | +0.27% |
| 2025-11-11 | $280.2 | $276.5 | $3.66 | 1,227,583.0 | +0.56% |
| 2025-11-10 | $277.5 | $270.6 | $6.88 | 1,451,452.0 | +0.28% |
| 2025-11-07 | $279.0 | $272.0 | $7.01 | 2,157,852.0 | +1.87% |
| 2025-11-06 | $272.2 | $266.1 | $6.13 | 1,847,229.0 | +1.28% |
| 2025-11-05 | $271.1 | $266.5 | $4.58 | 2,379,639.0 | +0.06% |
| 2025-11-04 | $268.5 | $264.2 | $4.32 | 1,538,244.0 | +1.40% |
| 2025-11-03 | $266.0 | $261.4 | $4.58 | 1,463,390.0 | -0.50% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $287.7 | $261.4 | $26.32 | 38,988,714.0 | +5.51% |
| 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% |
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% |
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):