CME Group Inc
WKN: A0MW32 / ISIN: US12572Q1058Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 11.12.18 | 192,14 | 192,66 | 188,51 | 189,51 | 2664896 |
| 10.12.18 | 186,70 | 190,74 | 185,21 | 190,35 | 1811191 |
| 07.12.18 | 188,81 | 191,39 | 186,19 | 187,11 | 1779209 |
| 06.12.18 | 188,00 | 189,16 | 183,43 | 189,16 | 2753886 |
| 04.12.18 | 188,73 | 189,28 | 186,51 | 188,20 | 2506357 |
| 03.12.18 | 190,10 | 191,96 | 186,32 | 188,11 | 2323179 |
| 30.11.18 | 187,62 | 190,77 | 187,41 | 190,08 | 3243268 |
| 29.11.18 | 186,45 | 189,40 | 184,10 | 188,91 | 2517182 |
| 28.11.18 | 192,58 | 192,93 | 186,30 | 187,11 | 2881557 |
| 27.11.18 | 191,15 | 194,48 | 191,08 | 194,15 | 1552529 |
| 26.11.18 | 190,00 | 192,14 | 189,95 | 191,52 | 1326782 |
| 23.11.18 | 189,42 | 189,86 | 188,21 | 189,31 | 1065769 |
| 21.11.18 | 192,73 | 193,09 | 190,00 | 190,01 | 1833990 |
| 20.11.18 | 194,50 | 194,82 | 190,62 | 192,16 | 2637044 |
| 19.11.18 | 195,60 | 197,08 | 194,41 | 195,61 | 1938130 |
| 16.11.18 | 191,09 | 196,17 | 190,81 | 195,61 | 2186245 |
| 15.11.18 | 187,10 | 191,64 | 186,67 | 191,56 | 2965572 |
| 14.11.18 | 188,17 | 190,21 | 185,69 | 188,06 | 2223237 |
| 13.11.18 | 187,20 | 187,89 | 185,60 | 187,33 | 1560500 |
| 12.11.18 | 189,13 | 190,19 | 186,23 | 186,45 | 1395508 |
| 09.11.18 | 189,60 | 190,43 | 187,26 | 189,74 | 1896157 |
| 08.11.18 | 188,62 | 189,81 | 187,87 | 189,43 | 2055024 |
| 07.11.18 | 187,76 | 188,74 | 185,98 | 188,69 | 3069281 |
| 06.11.18 | 186,23 | 188,49 | 185,99 | 186,40 | 2560703 |
| 05.11.18 | 184,54 | 186,76 | 184,22 | 185,50 | 3390230 |
