2,645€
1,15%
Echtzeit-Aktienkurs CMC Markets PLC
Bid:
Ask:
Aktienkurse zur CMC Markets PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,68 | 2,71 | 2,64 | 2,70 | 0,63% | - |
| 21.08.2025 | 2,67 | 2,69 | 2,58 | 2,68 | 0,49% | - |
| 20.08.2025 | 2,68 | 2,69 | 2,62 | 2,67 | -0,56% | - |
| 19.08.2025 | 2,67 | 2,74 | 2,64 | 2,68 | 0,37% | - |
| 18.08.2025 | 2,59 | 2,73 | 2,59 | 2,67 | 1,33% | - |
| 15.08.2025 | 2,68 | 2,74 | 2,60 | 2,64 | -1,79% | - |
| 14.08.2025 | 2,68 | 2,70 | 2,66 | 2,68 | 0,37% | - |
| 13.08.2025 | 2,70 | 2,76 | 2,66 | 2,67 | -0,82% | - |
| 12.08.2025 | 2,69 | 2,75 | 2,68 | 2,70 | 0,37% | - |
| 11.08.2025 | 2,71 | 2,71 | 2,59 | 2,69 | -0,74% | - |
| 08.08.2025 | 2,63 | 2,81 | 2,63 | 2,71 | 0,19% | - |
| 07.08.2025 | 2,67 | 2,72 | 2,63 | 2,70 | 1,01% | - |
| 06.08.2025 | 2,67 | 2,70 | 2,64 | 2,67 | -0,07% | - |
| 05.08.2025 | 2,66 | 2,70 | 2,65 | 2,68 | 0,83% | - |
| 04.08.2025 | 2,58 | 2,66 | 2,57 | 2,65 | 2,91% | - |
| 01.08.2025 | 2,64 | 2,64 | 2,56 | 2,58 | -2,64% | - |
| 31.07.2025 | 2,68 | 2,73 | 2,62 | 2,65 | -1,01% | - |
| 30.07.2025 | 2,77 | 2,77 | 2,67 | 2,68 | -3,43% | - |
| 29.07.2025 | 2,80 | 2,81 | 2,77 | 2,77 | -1,07% | - |
| 28.07.2025 | 2,80 | 2,84 | 2,77 | 2,80 | 0,07% | - |
| 25.07.2025 | 2,83 | 2,83 | 2,78 | 2,80 | -1,13% | - |
| 24.07.2025 | 2,82 | 2,89 | 2,82 | 2,83 | 0,43% | - |
| 23.07.2025 | 2,78 | 2,84 | 2,77 | 2,82 | 1,55% | - |
| 22.07.2025 | 2,80 | 2,80 | 2,76 | 2,78 | -0,82% | - |
| 21.07.2025 | 2,83 | 2,84 | 2,80 | 2,80 | -0,96% | - |
| 18.07.2025 | 2,84 | 2,85 | 2,82 | 2,83 | -0,63% | - |
| 17.07.2025 | 2,80 | 2,86 | 2,80 | 2,84 | 1,61% | - |
| 16.07.2025 | 2,80 | 2,88 | 2,79 | 2,80 | -0,07% | - |
| 15.07.2025 | 2,85 | 2,88 | 2,79 | 2,80 | -1,86% | - |
| 14.07.2025 | 2,81 | 2,86 | 2,78 | 2,85 | 1,71% | - |
| 11.07.2025 | 2,82 | 2,83 | 2,78 | 2,81 | -0,46% | - |
| 10.07.2025 | 2,86 | 2,93 | 2,75 | 2,82 | -1,30% | - |
| 09.07.2025 | 2,91 | 2,95 | 2,84 | 2,86 | -1,79% | - |
| 08.07.2025 | 2,96 | 3,01 | 2,88 | 2,91 | -1,72% | - |
| 07.07.2025 | 2,91 | 2,97 | 2,91 | 2,96 | 1,48% | - |
| 04.07.2025 | 3,02 | 3,02 | 2,90 | 2,92 | -3,57% | - |
| 03.07.2025 | 2,95 | 3,02 | 2,91 | 3,02 | 4,86% | - |
| 02.07.2025 | 2,98 | 3,08 | 2,86 | 2,88 | -3,35% | - |
| 01.07.2025 | 2,97 | 3,04 | 2,94 | 2,98 | 0,61% | - |
| 30.06.2025 | 2,99 | 3,05 | 2,96 | 2,97 | -1,00% | - |
| 27.06.2025 | 3,00 | 3,06 | 2,98 | 3,00 | -1,64% | - |
| 26.06.2025 | 2,91 | 3,10 | 2,91 | 3,05 | 2,87% | - |
| 25.06.2025 | 2,98 | 3,04 | 2,95 | 2,96 | -0,67% | - |
| 24.06.2025 | 2,89 | 3,02 | 2,89 | 2,98 | 1,26% | - |
| 23.06.2025 | 2,93 | 2,98 | 2,91 | 2,94 | 0,34% | - |
| 20.06.2025 | 2,90 | 3,00 | 2,90 | 2,93 | -0,64% | - |
| 19.06.2025 | 2,94 | 2,99 | 2,92 | 2,95 | -1,11% | - |
| 18.06.2025 | 2,99 | 3,03 | 2,95 | 2,99 | 0,07% | - |
| 17.06.2025 | 3,04 | 3,05 | 2,97 | 2,98 | -1,78% | - |
| 16.06.2025 | 2,97 | 3,09 | 2,97 | 3,04 | 0,30% | - |
| 13.06.2025 | 3,09 | 3,09 | 3,00 | 3,03 | -2,10% | - |
| 12.06.2025 | 3,10 | 3,18 | 3,08 | 3,09 | -0,32% | - |
| 11.06.2025 | 2,94 | 3,12 | 2,94 | 3,10 | 3,61% | - |
| 10.06.2025 | 2,97 | 3,01 | 2,95 | 3,00 | 0,91% | - |
| 09.06.2025 | 2,97 | 2,99 | 2,88 | 2,97 | 0,10% | - |
| 06.06.2025 | 2,77 | 2,99 | 2,76 | 2,97 | 2,60% | - |
| 05.06.2025 | 3,41 | 3,41 | 2,80 | 2,89 | -15,12% | 17.500,00 |
| 04.06.2025 | 3,46 | 3,50 | 3,37 | 3,41 | -1,53% | - |
| 03.06.2025 | 3,45 | 3,46 | 3,41 | 3,46 | 0,38% | - |
| 02.06.2025 | 3,36 | 3,50 | 3,35 | 3,45 | 2,53% | - |
| 30.05.2025 | 3,32 | 3,41 | 3,32 | 3,36 | -0,30% | - |
| 29.05.2025 | 3,33 | 3,41 | 3,32 | 3,37 | 1,51% | - |
| 28.05.2025 | 3,38 | 3,40 | 3,30 | 3,32 | -1,72% | - |
| 27.05.2025 | 3,19 | 3,40 | 3,19 | 3,38 | 4,19% | - |
| 26.05.2025 | 3,19 | 3,25 | 3,19 | 3,24 | 0,00% | - |
| 23.05.2025 | 3,17 | 3,29 | 3,17 | 3,24 | 0,43% | - |
| 22.05.2025 | 3,19 | 3,23 | 3,07 | 3,23 | 1,19% | - |
| 21.05.2025 | 3,25 | 3,28 | 3,19 | 3,19 | -2,09% | - |
| 20.05.2025 | 3,10 | 3,28 | 3,10 | 3,26 | 3,00% | - |
| 19.05.2025 | 3,07 | 3,16 | 3,03 | 3,16 | 2,93% | - |
| 16.05.2025 | 3,05 | 3,09 | 3,01 | 3,07 | 0,82% | - |
| 15.05.2025 | 3,04 | 3,09 | 3,00 | 3,05 | 0,36% | - |
| 14.05.2025 | 3,02 | 3,10 | 3,02 | 3,04 | 0,46% | - |
| 13.05.2025 | 3,07 | 3,10 | 2,99 | 3,02 | -1,47% | - |
| 12.05.2025 | 2,98 | 3,12 | 2,98 | 3,07 | 1,09% | - |
| 09.05.2025 | 2,97 | 3,06 | 2,97 | 3,04 | 0,33% | - |
| 08.05.2025 | 3,06 | 3,10 | 3,01 | 3,03 | -0,98% | - |
| 07.05.2025 | 3,03 | 3,08 | 3,01 | 3,06 | 0,83% | - |
| 06.05.2025 | 2,94 | 3,08 | 2,94 | 3,03 | 1,41% | - |
| 05.05.2025 | 2,98 | 3,01 | 2,97 | 2,99 | -0,73% | - |
| 02.05.2025 | 2,94 | 3,01 | 2,94 | 3,01 | 4,22% | - |
| 30.04.2025 | 2,89 | 2,89 | 2,84 | 2,89 | 0,56% | - |
| 29.04.2025 | 2,83 | 2,90 | 2,82 | 2,87 | 1,74% | - |
| 28.04.2025 | 2,74 | 2,86 | 2,74 | 2,82 | 0,64% | 14.000,00 |
| 25.04.2025 | 2,86 | 2,90 | 2,78 | 2,81 | -1,85% | - |
| 24.04.2025 | 2,81 | 2,89 | 2,80 | 2,86 | 1,71% | - |
| 23.04.2025 | 2,79 | 2,86 | 2,77 | 2,81 | 1,81% | - |
| 22.04.2025 | 2,73 | 2,80 | 2,69 | 2,76 | 0,55% | - |
| 17.04.2025 | 2,75 | 2,81 | 2,71 | 2,75 | 0,73% | - |
| 16.04.2025 | 2,73 | 2,82 | 2,71 | 2,73 | -1,38% | - |
| 15.04.2025 | 2,63 | 2,79 | 2,62 | 2,76 | 3,10% | - |
| 14.04.2025 | 2,61 | 2,70 | 2,56 | 2,68 | 2,49% | - |
| 11.04.2025 | 2,54 | 2,63 | 2,49 | 2,62 | 3,44% | - |
| 10.04.2025 | 2,62 | 2,65 | 2,45 | 2,53 | -3,99% | - |
| 09.04.2025 | 2,36 | 2,63 | 2,33 | 2,63 | 6,69% | - |
| 08.04.2025 | 2,40 | 2,50 | 2,39 | 2,47 | 3,13% | - |
| 07.04.2025 | 2,33 | 2,48 | 2,17 | 2,39 | 2,35% | - |
| 04.04.2025 | 2,43 | 2,48 | 2,31 | 2,34 | -5,92% | - |
| 03.04.2025 | 2,59 | 2,60 | 2,46 | 2,49 | -4,24% | - |
| 02.04.2025 | 2,49 | 2,63 | 2,49 | 2,60 | 2,37% | - |