2,943€
2,08%
Echtzeit-Aktienkurs CMC Markets PLC
Bid:
Ask:
Aktienkurse zur CMC Markets PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,95 | 2,95 | 2,91 | 2,95 | 2,15% | - |
| 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% | - |
| 01.04.2025 | 2,50 | 2,56 | 2,49 | 2,54 | 1,48% | - |
| 31.03.2025 | 2,58 | 2,58 | 2,48 | 2,50 | -2,99% | - |
| 28.03.2025 | 2,57 | 2,61 | 2,52 | 2,58 | 0,39% | - |
| 27.03.2025 | 2,57 | 2,63 | 2,54 | 2,57 | -0,19% | - |
| 26.03.2025 | 2,61 | 2,65 | 2,55 | 2,57 | -1,72% | - |
| 25.03.2025 | 2,60 | 2,69 | 2,57 | 2,62 | 0,65% | - |
| 24.03.2025 | 2,49 | 2,61 | 2,49 | 2,60 | 4,00% | - |
| 21.03.2025 | 2,56 | 2,57 | 2,48 | 2,50 | -2,54% | - |
| 20.03.2025 | 2,55 | 2,63 | 2,55 | 2,56 | -1,54% | - |
| 19.03.2025 | 2,58 | 2,65 | 2,58 | 2,60 | 0,97% | - |
| 18.03.2025 | 2,58 | 2,61 | 2,53 | 2,58 | 0,12% | - |
| 17.03.2025 | 2,55 | 2,66 | 2,55 | 2,58 | -0,77% | - |
| 14.03.2025 | 2,58 | 2,68 | 2,58 | 2,60 | 0,39% | - |
| 13.03.2025 | 2,53 | 2,66 | 2,53 | 2,59 | 0,19% | - |
| 12.03.2025 | 2,52 | 2,61 | 2,51 | 2,58 | 0,47% | - |
| 11.03.2025 | 2,53 | 2,60 | 2,49 | 2,57 | -0,47% | - |
| 10.03.2025 | 2,58 | 2,68 | 2,57 | 2,58 | -1,83% | - |
| 07.03.2025 | 2,60 | 2,63 | 2,52 | 2,63 | 0,96% | - |
| 06.03.2025 | 2,51 | 2,61 | 2,51 | 2,60 | 1,76% | - |
| 05.03.2025 | 2,48 | 2,62 | 2,45 | 2,56 | 1,03% | - |
| 04.03.2025 | 2,53 | 2,60 | 2,51 | 2,53 | 0,08% | - |
| 03.03.2025 | 2,50 | 2,61 | 2,50 | 2,53 | 1,00% | - |
| 28.02.2025 | 2,52 | 2,58 | 2,46 | 2,51 | -0,52% | - |
| 27.02.2025 | 2,46 | 2,54 | 2,43 | 2,52 | 0,60% | - |
| 26.02.2025 | 2,38 | 2,51 | 2,36 | 2,50 | 3,30% | - |
| 25.02.2025 | 2,52 | 2,56 | 2,23 | 2,42 | -5,46% | - |
| 24.02.2025 | 2,62 | 2,64 | 2,54 | 2,56 | -2,47% | - |
| 21.02.2025 | 2,57 | 2,65 | 2,57 | 2,63 | 2,54% | - |
| 20.02.2025 | 2,62 | 2,63 | 2,55 | 2,56 | -1,99% | - |
| 19.02.2025 | 2,64 | 2,67 | 2,59 | 2,62 | -0,87% | - |
| 18.02.2025 | 2,67 | 2,68 | 2,58 | 2,64 | -1,12% | - |
| 17.02.2025 | 2,61 | 2,69 | 2,61 | 2,67 | 0,68% | - |
| 14.02.2025 | 2,67 | 2,72 | 2,65 | 2,65 | -0,93% | - |
| 13.02.2025 | 2,68 | 2,72 | 2,66 | 2,68 | 0,07% | - |
| 12.02.2025 | 2,63 | 2,72 | 2,63 | 2,67 | -0,07% | - |
| 11.02.2025 | 2,70 | 2,74 | 2,64 | 2,68 | -1,04% | - |