Holen Sie sich die Stockscreener-App
270.47
4.88%
-13.88
Handel nachbörslich:
271.64
1.17
+0.43%
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 |
|---|---|---|---|---|---|
| 2025-05-12 | $280.9 | $267.1 | $13.79 | 4,904,221.0 | -4.88% |
| 2025-05-09 | $284.7 | $282.0 | $2.70 | 943,164.0 | +0.84% |
| 2025-05-08 | $285.1 | $281.7 | $3.44 | 1,619,829.0 | -0.99% |
| 2025-05-07 | $286.5 | $281.9 | $4.62 | 1,411,229.0 | +0.65% |
| 2025-05-06 | $285.9 | $281.0 | $4.94 | 1,870,832.0 | +0.15% |
| 2025-05-05 | $283.1 | $278.6 | $4.47 | 1,510,264.0 | +0.75% |
| 2025-05-02 | $282.1 | $277.8 | $4.35 | 2,245,388.0 | +1.21% |
| 2025-05-01 | $278.4 | $273.9 | $4.44 | 2,047,443.0 | +0.01% |
| 2025-04-30 | $278.2 | $270.2 | $7.91 | 2,120,609.0 | +1.73% |
| 2025-04-29 | $272.9 | $267.4 | $5.50 | 1,770,396.0 | +1.66% |
| 2025-04-28 | $268.9 | $265.8 | $3.17 | 1,778,503.0 | +0.61% |
| 2025-04-25 | $266.5 | $261.3 | $5.16 | 1,708,736.0 | +1.15% |
| 2025-04-24 | $266.3 | $258.6 | $7.71 | 2,597,315.0 | +0.68% |
| 2025-04-23 | $262.0 | $251.9 | $10.11 | 3,473,138.0 | -1.54% |
| 2025-04-22 | $265.9 | $260.8 | $5.12 | 2,742,095.0 | +2.01% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $286.5 | $267.1 | $19.42 | 21,456,591.0 | -2.39% |
| 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% |
2.74%
3.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):