CME Group Inc
WKN: A0MW32 / ISIN: US12572Q1058Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 17.01.19 | 182,03 | 182,68 | 180,87 | 181,26 | 444301 |
| 16.01.19 | 182,70 | 183,66 | 181,79 | 182,29 | 424571 |
| 15.01.19 | 178,39 | 182,72 | 178,16 | 181,96 | 543784 |
| 14.01.19 | 178,88 | 180,21 | 177,94 | 178,67 | 755124 |
| 11.01.19 | 178,05 | 180,62 | 177,35 | 180,55 | 493817 |
| 10.01.19 | 177,64 | 180,26 | 177,40 | 179,85 | 882062 |
| 09.01.19 | 182,08 | 182,50 | 177,75 | 178,56 | 1213171 |
| 08.01.19 | 185,12 | 185,19 | 180,56 | 182,66 | 656500 |
| 07.01.19 | 183,13 | 185,30 | 182,91 | 183,75 | 598298 |
| 04.01.19 | 183,52 | 185,30 | 181,16 | 184,68 | 713995 |
| 03.01.19 | 185,30 | 187,62 | 181,20 | 181,50 | 881040 |
| 02.01.19 | 186,46 | 187,81 | 184,77 | 185,58 | 633219 |
| 31.12.18 | 186,81 | 188,44 | 185,82 | 188,12 | 510833 |
| 28.12.18 | 185,72 | 188,08 | 183,71 | 186,11 | 1315387 |
| 27.12.18 | 179,50 | 184,57 | 178,09 | 184,32 | 1847187 |
| 26.12.18 | 177,12 | 182,42 | 174,50 | 182,32 | 1804113 |
| 24.12.18 | 181,46 | 183,00 | 176,60 | 176,62 | 1210990 |
| 21.12.18 | 184,09 | 189,33 | 181,68 | 182,65 | 4926717 |
| 20.12.18 | 185,51 | 187,96 | 183,89 | 185,00 | 2657867 |
| 19.12.18 | 182,55 | 188,55 | 181,72 | 185,53 | 2850722 |
| 18.12.18 | 186,41 | 187,99 | 181,49 | 182,79 | 2150886 |
| 17.12.18 | 187,31 | 188,80 | 184,90 | 185,58 | 1913567 |
| 14.12.18 | 186,87 | 188,37 | 185,64 | 187,64 | 1606929 |
| 13.12.18 | 188,08 | 188,92 | 185,87 | 187,91 | 1727287 |
| 12.12.18 | 191,43 | 192,89 | 188,41 | 188,55 | 1811070 |
