CME Group Inc (CME)

CME
🏛️ Vereinigte Staaten →
270.32
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 271.00 271.88 270.64 270.64 18.7K
09:31 270.90 270.90 270.57 270.90 1.0K
09:32 270.61 270.90 270.41 270.45 4.6K
09:33 271.29 271.29 270.43 270.43 1.4K
09:34 270.89 270.89 270.34 270.34 6.0K
09:36 270.89 270.89 270.89 270.89 0.1K
09:37 270.95 270.95 270.95 270.95 0.6K
09:38 270.92 270.92 270.52 270.64 3.4K
09:39 270.35 270.35 270.32 270.33 2.8K
09:40 270.32 270.32 270.32 270.32 3.2K
09:41 270.65 270.78 270.65 270.66 3.2K
09:42 270.66 270.66 270.66 270.65 1.0K
09:43 270.83 271.30 270.83 271.30 9.9K
09:44 271.84 272.00 271.84 272.00 1.2K
09:45 271.90 271.94 271.79 271.79 17.7K
09:46 271.90 271.90 271.76 271.88 9.5K
09:47 271.94 272.21 271.84 272.21 4.2K
09:48 272.10 272.22 271.92 271.92 10.8K
09:49 272.00 272.00 271.91 271.90 4.9K
09:50 272.00 272.34 272.00 272.34 15.1K
09:51 272.50 272.60 272.50 272.60 1.9K
09:52 272.58 272.58 272.28 272.31 3.9K
09:53 272.31 272.41 272.17 272.35 1.4K
09:54 272.18 272.43 272.17 272.35 1.5K
09:55 272.19 272.19 272.03 272.03 2.9K
09:56 272.18 272.21 272.15 272.21 2.6K
09:58 272.20 272.40 272.20 272.40 1.9K
09:59 272.46 272.46 272.46 272.46 0.2K
10:00 272.49 272.73 272.43 272.43 8.1K
10:01 272.41 272.41 272.41 272.41 0.9K
10:02 272.55 272.77 272.53 272.77 8.1K
10:03 272.77 272.94 272.77 272.88 7.2K
10:04 272.89 272.89 272.81 272.87 4.8K
10:05 273.13 273.13 273.13 273.13 10.0K
10:06 273.05 273.05 272.95 272.95 4.2K
10:07 272.96 272.96 272.91 272.90 4.5K
10:08 272.80 272.80 272.54 272.69 10.3K
10:09 272.52 272.52 272.21 272.21 4.0K
10:10 272.08 272.08 272.08 272.08 1.5K
10:11 271.95 271.95 271.95 271.95 1.4K
10:12 272.10 272.10 272.10 272.10 0.6K
10:13 271.92 271.92 271.84 271.83 2.1K
10:14 271.81 271.81 271.68 271.68 1.5K
10:15 271.62 271.62 271.53 271.53 2.7K
10:16 271.51 271.51 271.44 271.44 1.6K
10:17 271.54 271.54 271.22 271.22 1.2K
10:18 271.31 271.31 271.31 271.31 1.5K
10:19 271.14 271.27 271.14 271.15 4.7K
10:20 271.06 271.15 271.06 271.15 0.9K
10:21 271.06 271.13 271.06 271.13 0.6K
10:22 271.04 271.11 270.93 271.04 10.5K
10:24 271.07 271.07 271.07 271.07 5.5K
10:25 271.01 271.02 271.01 271.02 1.5K
10:26 271.06 271.15 270.95 270.95 5.8K
10:27 270.98 270.98 270.97 270.98 1.4K
10:28 270.93 270.99 270.83 270.99 2.1K
10:29 271.08 271.08 270.95 270.95 1.4K
10:30 271.00 271.00 270.87 270.94 2.5K
10:31 270.96 271.34 270.96 271.34 6.8K
10:32 271.36 271.36 271.36 271.36 0.3K
10:33 271.26 271.27 271.26 271.27 5.2K
10:34 271.30 271.30 271.16 271.28 1.3K
10:35 271.18 271.22 271.07 271.07 6.8K
10:36 271.04 271.04 271.04 271.04 0.7K
10:37 271.01 271.01 270.97 270.97 1.1K
10:38 270.99 271.04 270.83 270.93 3.3K
10:39 270.82 271.12 270.78 271.11 8.7K
10:40 271.13 271.13 271.04 271.11 1.7K
10:42 271.01 271.14 270.70 270.70 4.7K
10:43 270.76 270.76 270.71 270.71 1.4K
10:44 270.78 270.78 270.40 270.40 2.6K
10:45 270.27 270.29 270.05 270.20 5.4K
10:46 270.06 270.20 270.06 270.20 1.0K
10:47 270.07 270.07 269.87 269.87 4.3K
10:48 269.76 269.88 269.73 269.79 2.2K
10:49 269.83 270.04 269.83 270.04 4.1K
10:50 270.04 270.04 269.80 269.80 13.1K
10:51 269.89 269.97 269.89 269.96 2.1K
10:52 269.97 269.97 269.97 269.96 0.3K
10:53 269.97 269.97 269.97 269.97 0.4K
10:54 269.99 270.00 269.94 269.96 2.7K
10:55 270.12 270.20 269.98 270.17 20.2K
10:56 270.07 270.22 270.07 270.21 14.9K
10:57 270.30 270.51 270.26 270.45 19.8K
10:58 270.44 270.64 270.44 270.54 62.2K
10:59 270.53 270.77 270.45 270.45 24.7K
11:00 270.50 270.50 270.29 270.36 103.4K
11:01 270.37 270.37 269.95 269.96 4.0K
11:02 269.82 269.88 269.74 269.88 2.4K
11:03 269.75 269.77 269.75 269.75 1.2K
11:04 269.70 269.70 269.70 269.70 1.3K
11:05 269.60 269.79 269.60 269.72 9.9K
11:06 269.72 269.72 269.72 269.71 0.9K
11:07 269.74 269.79 269.40 269.40 22.6K
11:08 269.54 269.81 269.51 269.81 19.8K
11:09 269.81 269.93 269.81 269.93 3.1K
11:10 269.80 269.94 269.80 269.94 1.2K
11:11 269.83 270.05 269.82 270.05 2.9K
11:12 269.99 269.99 269.99 269.99 0.3K
11:13 269.99 269.99 269.99 269.99 1.1K
11:14 269.99 270.06 269.99 270.06 0.8K
11:15 269.99 270.14 269.99 270.14 1.3K
11:16 270.00 270.00 270.00 270.00 2.0K
11:17 269.99 270.00 269.99 269.99 5.8K
11:18 270.09 270.43 270.09 270.31 36.7K
11:20 270.31 270.34 270.21 270.34 1.2K
11:21 270.30 270.48 270.28 270.44 3.0K
11:22 270.45 270.45 270.25 270.25 2.1K
11:23 270.19 270.26 270.19 270.24 3.0K
11:24 270.21 270.40 270.21 270.40 4.2K
11:26 270.42 270.51 270.36 270.51 13.3K
11:27 270.55 270.55 270.34 270.42 11.8K
11:28 270.42 270.71 270.42 270.64 7.7K
11:29 270.65 270.81 270.65 270.70 3.4K
11:30 270.71 270.78 270.59 270.59 84.6K
11:31 270.70 270.70 270.70 270.70 0.4K
11:32 270.72 270.75 270.72 270.75 2.0K
11:34 270.70 270.70 270.70 270.70 1.4K
11:35 270.80 270.80 270.80 270.80 2.5K
11:36 270.94 270.94 270.87 270.87 1.1K
11:37 270.84 270.84 270.84 270.84 0.4K
11:38 270.84 270.84 270.84 270.84 1.7K
11:40 270.87 271.01 270.87 271.01 2.0K
11:41 271.08 271.08 271.01 271.01 0.9K
11:42 271.05 271.12 271.05 271.12 1.1K
11:43 271.14 271.17 271.02 271.13 2.7K
11:44 271.17 271.17 271.08 271.08 0.4K
11:45 271.16 271.22 271.12 271.22 14.7K
11:46 271.23 271.23 271.23 271.23 0.6K
11:47 271.25 271.25 270.96 270.96 10.0K
11:48 270.96 270.96 270.96 270.96 0.6K
11:49 271.02 271.10 271.02 271.10 1.7K
11:51 271.04 271.04 270.91 270.96 5.2K
11:52 270.90 270.90 270.90 270.90 1.5K
11:55 270.90 270.90 270.90 270.90 1.2K
11:57 270.91 270.91 270.91 270.90 0.2K
11:58 271.08 271.16 271.08 271.16 2.6K
12:00 271.08 271.20 271.08 271.14 1.4K
12:02 271.09 271.09 270.96 271.09 0.5K
12:03 271.09 271.22 271.09 271.09 1.5K
12:04 271.10 271.10 271.10 271.10 0.6K
12:05 271.10 271.10 270.98 270.98 16.5K
12:06 271.03 271.08 270.99 270.99 1.9K
12:07 271.07 271.07 271.07 271.07 0.2K
12:08 271.06 271.06 270.96 271.03 0.8K
12:09 271.12 271.12 270.99 271.06 0.9K
12:10 270.96 271.04 270.96 271.04 1.3K
12:11 271.04 271.08 271.01 271.02 2.0K
12:12 271.09 271.09 270.96 271.01 10.6K
12:13 271.00 271.00 271.00 271.00 5.8K
12:14 271.22 271.22 271.20 271.20 4.4K
12:15 271.20 271.23 271.20 271.22 4.6K
12:16 271.22 271.27 271.20 271.20 1.2K
12:17 271.14 271.18 270.90 270.90 11.6K
12:18 271.00 271.00 271.00 271.00 0.4K
12:19 270.90 270.90 270.90 270.90 2.1K
12:21 270.67 270.67 270.67 270.67 0.9K
12:22 270.55 270.55 270.53 270.53 0.7K
12:23 270.62 270.62 270.50 270.61 2.5K
12:24 270.54 270.54 270.54 270.54 0.6K
12:25 270.60 270.60 270.54 270.54 1.0K
12:27 270.52 270.52 270.52 270.52 0.4K
12:28 270.48 270.48 270.48 270.48 0.3K
12:29 270.62 270.62 270.54 270.54 2.5K
12:30 270.58 270.58 270.51 270.51 4.8K
12:31 270.48 270.48 270.40 270.41 2.4K
12:33 270.43 270.43 270.43 270.43 0.9K
12:34 270.44 270.44 270.44 270.44 5.0K
12:36 270.47 270.47 270.45 270.45 0.9K
12:37 270.42 270.42 270.42 270.42 0.3K
12:38 270.47 270.47 270.39 270.45 1.0K
12:39 270.28 270.28 270.16 270.18 19.7K
12:40 270.17 270.17 270.16 270.16 1.6K
12:41 270.17 270.17 270.17 270.17 0.6K
12:42 270.18 270.18 270.09 270.09 2.9K
12:44 270.16 270.16 270.02 270.02 2.9K
12:45 270.12 270.20 270.12 270.20 8.4K
12:46 270.16 270.16 270.16 270.16 0.7K
12:47 270.20 270.20 270.16 270.16 0.4K
12:48 270.26 270.26 270.19 270.19 7.0K
12:49 270.26 270.42 270.26 270.42 4.9K
12:53 270.44 270.44 270.44 270.44 2.7K
12:54 270.59 270.59 270.59 270.59 0.4K
12:55 270.50 270.60 270.50 270.60 0.9K
12:56 270.50 270.50 270.48 270.48 0.6K
12:57 270.40 270.46 270.40 270.46 1.7K
12:58 270.43 270.48 270.43 270.48 1.3K
12:59 270.46 270.47 270.43 270.43 3.2K
13:00 270.47 270.47 270.47 270.47 1.4K
13:01 270.48 270.54 270.48 270.52 2.3K
13:03 270.52 270.52 270.52 270.52 2.8K
13:04 270.45 270.49 270.45 270.45 2.3K
13:05 270.46 270.46 270.40 270.40 4.4K
13:06 270.33 270.39 270.33 270.39 6.0K
13:07 270.44 270.56 270.44 270.56 19.2K
13:08 270.66 270.71 270.62 270.62 20.8K
13:09 270.64 270.78 270.64 270.78 4.3K
13:10 270.72 270.72 270.67 270.67 1.4K
13:11 270.69 270.69 270.69 270.69 0.4K
13:12 270.67 270.73 270.67 270.73 0.9K
13:13 270.69 270.73 270.69 270.73 0.7K
13:14 270.73 270.73 270.52 270.52 4.5K
13:15 270.60 270.66 270.45 270.66 77.3K
13:16 270.72 270.72 270.57 270.57 1.1K
13:17 270.51 270.51 270.51 270.51 0.3K
13:18 270.45 270.45 270.38 270.38 2.4K
13:19 270.40 270.40 270.39 270.39 0.7K
13:20 270.39 270.39 270.29 270.29 1.2K
13:22 270.32 270.32 270.32 270.32 0.8K
13:23 270.31 270.31 270.31 270.31 0.8K
13:24 270.27 270.44 270.27 270.41 4.2K
13:25 270.45 270.47 270.40 270.47 2.0K
13:26 270.47 270.47 270.47 270.47 1.0K
13:27 270.36 270.36 270.36 270.36 0.3K
13:28 270.37 270.48 270.37 270.48 10.8K
13:29 270.66 270.66 270.61 270.61 5.8K
13:30 270.60 270.62 270.51 270.62 5.9K
13:31 270.60 270.60 270.59 270.59 0.7K
13:32 270.61 270.61 270.49 270.49 2.6K
13:33 270.59 270.59 270.59 270.59 0.7K
13:34 270.64 270.64 270.59 270.60 3.7K
13:35 270.59 270.59 270.58 270.58 3.1K
13:36 270.58 270.58 270.29 270.29 7.3K
13:37 270.29 270.29 270.29 270.29 0.7K
13:39 270.29 270.29 270.29 270.29 1.5K
13:40 270.31 270.43 270.30 270.43 2.5K
13:41 270.10 270.10 270.10 270.10 7.9K
13:42 270.25 270.25 270.13 270.13 0.8K
13:43 270.03 270.03 269.76 269.76 2.0K
13:44 269.77 269.82 269.76 269.82 1.7K
13:45 269.91 269.94 269.90 269.94 6.9K
13:51 269.88 269.95 269.88 269.95 8.5K
13:53 269.95 270.01 269.95 270.01 12.9K
13:54 270.07 270.07 269.98 269.98 4.8K
13:55 269.94 269.94 269.82 269.88 5.7K
13:56 269.88 269.94 269.75 269.75 3.2K
13:57 269.80 269.80 269.64 269.65 1.8K
13:58 269.67 269.67 269.67 269.67 1.2K
13:59 269.63 269.76 269.63 269.76 27.9K
14:00 269.82 269.87 269.79 269.87 4.7K
14:01 269.79 269.80 269.79 269.80 0.6K
14:02 269.83 269.83 269.83 269.83 3.0K
14:03 269.97 270.06 269.97 270.06 1.0K
14:04 270.14 270.18 270.14 270.18 0.9K
14:05 270.13 270.28 270.13 270.27 1.5K
14:06 270.31 270.31 270.30 270.30 2.3K
14:07 270.28 270.28 270.28 270.27 0.6K
14:08 270.39 270.39 270.39 270.39 0.4K
14:09 270.47 270.56 270.47 270.56 3.1K
14:11 270.67 270.69 270.67 270.67 2.0K
14:12 270.71 270.71 270.64 270.63 2.4K
14:13 270.71 270.71 270.71 270.71 7.3K
14:14 270.77 270.77 270.60 270.60 3.3K
14:15 270.60 270.60 270.60 270.60 0.5K
14:16 270.58 270.69 270.58 270.69 2.4K
14:17 270.75 270.83 270.75 270.83 3.7K
14:19 270.72 270.72 270.72 270.71 0.5K
14:20 270.73 270.83 270.73 270.76 2.7K
14:22 270.72 270.72 270.60 270.60 2.4K
14:23 270.61 270.61 270.60 270.60 1.8K
14:24 270.70 270.78 270.70 270.78 1.4K
14:25 270.62 270.70 270.62 270.70 1.9K
14:26 270.61 270.61 270.59 270.59 3.4K
14:28 270.58 270.58 270.58 270.58 1.8K
14:29 270.58 270.62 270.58 270.62 0.9K
14:30 270.64 270.73 270.64 270.73 3.0K
14:31 270.66 270.75 270.66 270.75 1.3K
14:32 270.76 270.77 270.76 270.77 1.5K
14:33 270.78 270.78 270.77 270.77 3.7K
14:34 270.82 270.82 270.75 270.75 4.7K
14:35 270.74 270.74 270.74 270.74 0.3K
14:36 270.74 270.82 270.73 270.82 1.8K
14:37 270.78 270.78 270.78 270.78 0.8K
14:38 270.67 270.67 270.67 270.67 2.1K
14:39 270.62 270.64 270.62 270.64 0.3K
14:40 270.64 270.64 270.63 270.63 0.7K
14:41 270.65 270.65 270.65 270.65 0.3K
14:42 270.71 270.72 270.65 270.65 1.6K
14:43 270.57 270.61 270.57 270.57 2.8K
14:44 270.57 270.57 270.57 270.57 1.3K
14:45 270.61 270.65 270.60 270.60 8.5K
14:46 270.60 270.60 270.60 270.60 0.4K
14:47 270.57 270.57 270.44 270.44 2.6K
14:48 270.50 270.50 270.50 270.50 0.7K
14:49 270.44 270.50 270.44 270.50 1.4K
14:50 270.49 270.50 270.49 270.50 5.2K
14:51 270.52 270.58 270.52 270.58 3.3K
14:52 270.49 270.59 270.48 270.51 2.1K
14:53 270.58 270.58 270.58 270.58 0.9K
14:54 270.52 270.52 270.52 270.52 0.9K
14:55 270.62 270.62 270.56 270.56 3.3K
14:56 270.54 270.54 270.49 270.49 1.8K
14:57 270.48 270.48 270.45 270.46 0.6K
14:58 270.51 270.52 270.45 270.52 7.8K
14:59 270.64 270.71 270.64 270.71 6.0K
15:00 270.65 270.65 270.65 270.65 0.7K
15:01 270.66 270.66 270.61 270.61 1.2K
15:02 270.62 270.62 270.62 270.62 0.4K
15:03 270.56 270.61 270.56 270.61 0.9K
15:04 270.69 270.69 270.63 270.63 3.6K
15:05 270.57 270.70 270.57 270.70 7.2K
15:07 270.58 270.58 270.57 270.57 1.8K
15:08 270.57 270.57 270.56 270.57 3.6K
15:09 270.57 270.57 270.55 270.55 1.4K
15:10 270.55 270.64 270.55 270.59 3.0K
15:11 270.70 270.70 270.61 270.61 8.1K
15:12 270.63 270.63 270.52 270.52 4.7K
15:13 270.46 270.50 270.44 270.44 10.0K
15:14 270.49 270.58 270.45 270.58 3.8K
15:15 270.54 270.59 270.54 270.59 1.9K
15:16 270.59 270.59 270.59 270.59 1.5K
15:17 270.58 270.58 270.53 270.58 1.1K
15:18 270.52 270.59 270.49 270.59 10.7K
15:19 270.55 270.59 270.51 270.58 1.9K
15:20 270.88 270.90 270.88 270.90 16.4K
15:21 270.91 271.07 270.91 271.07 2.6K
15:22 271.15 271.23 271.14 271.14 17.3K
15:23 271.17 271.17 271.00 271.00 65.7K
15:24 271.12 271.15 271.08 271.07 2.3K
15:25 271.10 271.10 271.09 271.09 2.1K
15:26 271.13 271.13 271.09 271.09 1.0K
15:27 271.14 271.17 271.11 271.17 4.0K
15:28 271.23 271.24 271.10 271.10 3.2K
15:29 271.08 271.13 271.08 271.13 2.2K
15:30 271.19 271.21 271.18 271.20 4.6K
15:31 271.15 271.17 271.13 271.13 8.1K
15:32 271.16 271.17 271.12 271.17 3.0K
15:33 271.12 271.38 271.12 271.38 11.6K
15:34 271.36 271.50 271.36 271.50 1.4K
15:35 271.45 271.46 271.44 271.46 2.9K
15:36 271.42 271.51 271.42 271.49 5.2K
15:37 271.52 271.52 271.41 271.41 4.9K
15:38 271.35 271.43 271.33 271.39 4.7K
15:39 271.37 271.37 271.36 271.36 1.9K
15:40 271.33 271.38 271.27 271.27 1.3K
15:41 271.29 271.29 271.22 271.23 7.3K
15:42 271.26 271.26 271.18 271.21 5.3K
15:43 271.21 271.25 271.21 271.21 1.7K
15:44 271.16 271.16 271.13 271.13 4.5K
15:45 271.17 271.17 271.13 271.13 6.7K
15:46 271.15 271.18 271.13 271.17 3.1K
15:47 271.13 271.20 271.13 271.17 8.9K
15:48 271.15 271.31 271.15 271.31 7.7K
15:49 271.30 271.36 271.30 271.36 1.8K
15:50 271.22 271.52 271.22 271.48 11.1K
15:51 271.41 271.46 271.31 271.32 10.9K
15:52 271.23 271.43 271.17 271.43 14.5K
15:53 271.45 271.53 271.40 271.53 8.1K
15:54 271.53 271.85 271.53 271.85 18.2K
15:55 271.79 271.86 271.68 271.74 13.2K
15:56 271.69 271.69 271.52 271.60 24.8K
15:57 271.53 271.55 271.46 271.55 15.1K
15:58 271.55 271.59 271.50 271.58 24.8K
15:59 271.64 271.67 271.58 271.61 1,420.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar