3,828€
2,77%
Echtzeit-Aktienkurs CMC Markets PLC
Bid:
Ask:
Aktienkurse zur CMC Markets PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 3,79 | 3,83 | 3,76 | 3,77 | -0,71% | - |
| 18.02.2026 | 3,79 | 3,83 | 3,77 | 3,80 | 0,34% | - |
| 17.02.2026 | 3,76 | 3,79 | 3,72 | 3,78 | 0,00% | - |
| 16.02.2026 | 3,76 | 3,80 | 3,74 | 3,78 | 0,24% | - |
| 13.02.2026 | 3,77 | 3,81 | 3,74 | 3,77 | 1,42% | - |
| 12.02.2026 | 3,62 | 3,81 | 3,57 | 3,72 | 3,19% | - |
| 11.02.2026 | 3,76 | 3,77 | 3,60 | 3,61 | -4,07% | - |
| 10.02.2026 | 3,79 | 3,80 | 3,73 | 3,76 | -0,84% | - |
| 09.02.2026 | 3,69 | 3,79 | 3,65 | 3,79 | 2,57% | - |
| 06.02.2026 | 3,68 | 3,71 | 3,61 | 3,70 | 1,93% | - |
| 05.02.2026 | 3,75 | 3,76 | 3,63 | 3,63 | -3,41% | - |
| 04.02.2026 | 3,80 | 3,84 | 3,74 | 3,75 | 0,48% | - |
| 03.02.2026 | 3,78 | 3,89 | 3,74 | 3,74 | -0,93% | - |
| 02.02.2026 | 3,73 | 3,77 | 3,72 | 3,77 | -0,13% | - |
| 30.01.2026 | 3,82 | 3,83 | 3,77 | 3,78 | -1,44% | - |
| 29.01.2026 | 3,81 | 3,86 | 3,80 | 3,83 | 0,66% | - |
| 28.01.2026 | 3,86 | 3,86 | 3,79 | 3,81 | -0,39% | - |
| 27.01.2026 | 3,81 | 3,87 | 3,78 | 3,82 | 0,05% | - |
| 26.01.2026 | 3,80 | 3,82 | 3,75 | 3,82 | -0,44% | - |
| 23.01.2026 | 3,73 | 3,89 | 3,67 | 3,84 | 4,21% | - |
| 22.01.2026 | 3,67 | 3,76 | 3,67 | 3,68 | 0,41% | - |
| 21.01.2026 | 3,61 | 3,67 | 3,56 | 3,67 | 1,95% | - |
| 20.01.2026 | 3,64 | 3,65 | 3,56 | 3,60 | -1,70% | - |
| 19.01.2026 | 3,60 | 3,69 | 3,60 | 3,66 | 0,00% | - |
| 16.01.2026 | 3,66 | 3,69 | 3,65 | 3,66 | -0,03% | - |
| 15.01.2026 | 3,64 | 3,68 | 3,63 | 3,66 | 1,05% | - |
| 14.01.2026 | 3,56 | 3,64 | 3,56 | 3,62 | 1,60% | - |
| 13.01.2026 | 3,65 | 3,65 | 3,56 | 3,56 | -2,20% | - |
| 12.01.2026 | 3,62 | 3,67 | 3,58 | 3,64 | 0,64% | - |
| 09.01.2026 | 3,61 | 3,66 | 3,56 | 3,62 | 0,06% | - |
| 08.01.2026 | 3,66 | 3,67 | 3,60 | 3,62 | 0,64% | - |
| 07.01.2026 | 3,75 | 3,77 | 3,58 | 3,60 | -4,13% | - |
| 06.01.2026 | 3,60 | 3,78 | 3,60 | 3,75 | 3,94% | - |
| 05.01.2026 | 3,51 | 3,61 | 3,47 | 3,61 | 3,53% | - |
| 02.01.2026 | 3,43 | 3,53 | 3,42 | 3,49 | 1,90% | - |
| 30.12.2025 | 3,44 | 3,44 | 3,36 | 3,42 | 0,88% | - |
| 29.12.2025 | 3,45 | 3,48 | 3,39 | 3,39 | 1,04% | - |
| 22.12.2025 | 3,48 | 3,48 | 3,24 | 3,36 | -3,03% | - |
| 19.12.2025 | 3,45 | 3,49 | 3,43 | 3,46 | 5,33% | - |
| 17.12.2025 | 3,29 | 3,41 | 3,21 | 3,29 | 0,09% | - |
| 16.12.2025 | 3,24 | 3,30 | 3,21 | 3,28 | 0,37% | - |
| 15.12.2025 | 3,28 | 3,31 | 3,27 | 3,27 | -2,24% | - |
| 11.12.2025 | 3,36 | 3,39 | 3,34 | 3,35 | -0,15% | - |
| 10.12.2025 | 3,38 | 3,38 | 3,34 | 3,35 | -0,50% | - |
| 09.12.2025 | 3,33 | 3,37 | 3,32 | 3,37 | 1,72% | - |
| 08.12.2025 | 3,32 | 3,38 | 3,28 | 3,31 | 2,10% | - |
| 05.12.2025 | 3,25 | 3,27 | 3,22 | 3,24 | -0,25% | - |
| 04.12.2025 | 3,37 | 3,37 | 3,21 | 3,25 | -3,36% | - |
| 03.12.2025 | 3,31 | 3,36 | 3,30 | 3,36 | 3,48% | - |
| 02.12.2025 | 3,30 | 3,37 | 3,25 | 3,25 | 0,31% | - |
| 01.12.2025 | 3,31 | 3,39 | 3,24 | 3,24 | -2,50% | - |
| 28.11.2025 | 3,33 | 3,37 | 3,32 | 3,32 | 2,09% | - |
| 27.11.2025 | 3,44 | 3,44 | 3,26 | 3,26 | -3,70% | - |
| 26.11.2025 | 3,34 | 3,48 | 3,32 | 3,38 | 1,96% | - |
| 25.11.2025 | 3,25 | 3,36 | 3,25 | 3,32 | 4,08% | - |
| 24.11.2025 | 3,26 | 3,29 | 3,17 | 3,19 | 0,63% | - |
| 21.11.2025 | 3,05 | 3,27 | 2,98 | 3,17 | 4,52% | - |
| 20.11.2025 | 2,35 | 3,07 | 2,35 | 3,03 | 31,08% | - |
| 19.11.2025 | 2,35 | 2,39 | 2,31 | 2,31 | -1,70% | - |
| 17.11.2025 | 2,42 | 2,42 | 2,35 | 2,35 | -2,08% | - |
| 14.11.2025 | 2,40 | 2,42 | 2,36 | 2,40 | -0,29% | - |
| 13.11.2025 | 2,42 | 2,44 | 2,39 | 2,41 | 1,99% | - |
| 12.11.2025 | 2,39 | 2,47 | 2,35 | 2,36 | 0,43% | - |
| 11.11.2025 | 2,41 | 2,47 | 2,35 | 2,35 | -0,84% | - |
| 10.11.2025 | 2,38 | 2,45 | 2,37 | 2,37 | -0,42% | - |
| 07.11.2025 | 2,44 | 2,52 | 2,38 | 2,38 | -0,63% | - |
| 06.11.2025 | 2,47 | 2,47 | 2,40 | 2,40 | -1,24% | - |
| 05.11.2025 | 2,52 | 2,52 | 2,43 | 2,43 | -2,69% | - |
| 04.11.2025 | 2,50 | 2,50 | 2,46 | 2,49 | -0,44% | - |
| 03.11.2025 | 2,47 | 2,52 | 2,46 | 2,50 | 1,34% | - |
| 31.10.2025 | 2,44 | 2,49 | 2,44 | 2,47 | 2,07% | - |
| 29.10.2025 | 2,47 | 2,50 | 2,41 | 2,42 | -1,94% | - |
| 28.10.2025 | 2,49 | 2,49 | 2,44 | 2,47 | -0,80% | - |
| 27.10.2025 | 2,54 | 2,55 | 2,48 | 2,49 | 0,32% | - |
| 24.10.2025 | 2,52 | 2,54 | 2,48 | 2,48 | 1,64% | - |
| 23.10.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,88% | - |
| 22.10.2025 | 2,42 | 2,46 | 2,40 | 2,40 | -1,03% | - |
| 21.10.2025 | 2,43 | 2,44 | 2,40 | 2,42 | 1,04% | - |
| 20.10.2025 | 2,45 | 2,48 | 2,40 | 2,40 | -0,42% | - |
| 17.10.2025 | 2,47 | 2,47 | 2,40 | 2,41 | -3,34% | - |
| 16.10.2025 | 2,51 | 2,51 | 2,48 | 2,49 | -1,97% | - |
| 15.10.2025 | 2,55 | 2,62 | 2,53 | 2,54 | -1,05% | - |
| 14.10.2025 | 2,59 | 2,67 | 2,54 | 2,57 | 0,39% | - |
| 10.10.2025 | 2,62 | 2,65 | 2,56 | 2,56 | -2,56% | - |
| 09.10.2025 | 2,59 | 2,66 | 2,58 | 2,62 | 0,92% | - |
| 08.10.2025 | 2,59 | 2,62 | 2,59 | 2,60 | 2,49% | - |
| 06.10.2025 | 2,67 | 2,68 | 2,54 | 2,54 | -5,23% | - |
| 03.10.2025 | 2,64 | 2,69 | 2,63 | 2,68 | 3,28% | - |
| 02.10.2025 | 2,74 | 2,75 | 2,59 | 2,59 | -6,16% | - |
| 01.10.2025 | 2,79 | 2,87 | 2,75 | 2,76 | -1,08% | - |
| 30.09.2025 | 2,75 | 2,80 | 2,72 | 2,79 | 1,27% | - |
| 29.09.2025 | 2,61 | 2,76 | 2,59 | 2,76 | 5,76% | - |
| 26.09.2025 | 2,57 | 2,61 | 2,55 | 2,61 | 3,37% | - |
| 25.09.2025 | 2,59 | 2,61 | 2,52 | 2,52 | -3,26% | - |
| 24.09.2025 | 2,63 | 2,63 | 2,60 | 2,61 | -0,57% | - |
| 23.09.2025 | 2,61 | 2,65 | 2,61 | 2,62 | 2,34% | - |
| 22.09.2025 | 2,60 | 2,62 | 2,56 | 2,56 | -0,78% | - |
| 19.09.2025 | 2,63 | 2,63 | 2,58 | 2,58 | -1,83% | - |
| 18.09.2025 | 2,58 | 2,65 | 2,58 | 2,63 | 2,26% | - |
| 17.09.2025 | 2,57 | 2,58 | 2,56 | 2,57 | 0,19% | - |