3,025€
-0,66%
Echtzeit-Aktienkurs CMC Markets PLC
Bid:
Ask:
Aktienkurse zur CMC Markets PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 3,09 | 3,14 | 3,08 | 3,13 | 1,30% | - |
| 16.05.2024 | 3,14 | 3,16 | 3,01 | 3,09 | -1,66% | - |
| 15.05.2024 | 3,04 | 3,20 | 3,03 | 3,14 | 3,39% | - |
| 14.05.2024 | 3,17 | 3,20 | 3,03 | 3,04 | -4,35% | - |
| 13.05.2024 | 3,15 | 3,18 | 3,12 | 3,18 | 0,79% | - |
| 10.05.2024 | 3,08 | 3,16 | 2,98 | 3,15 | 2,27% | - |
| 09.05.2024 | 3,08 | 3,11 | 3,07 | 3,08 | 0,00% | - |
| 08.05.2024 | 3,03 | 3,15 | 3,03 | 3,08 | -0,26% | - |
| 07.05.2024 | 2,96 | 3,12 | 2,96 | 3,09 | 2,49% | - |
| 06.05.2024 | 3,01 | 3,02 | 3,01 | 3,01 | 0,10% | - |
| 03.05.2024 | 2,97 | 3,06 | 2,97 | 3,01 | 1,52% | - |
| 02.05.2024 | 3,06 | 3,06 | 2,86 | 2,97 | -4,14% | - |
| 30.04.2024 | 3,21 | 3,21 | 3,09 | 3,09 | -3,58% | - |
| 29.04.2024 | 3,21 | 3,23 | 3,13 | 3,21 | 0,25% | - |
| 26.04.2024 | 3,08 | 3,22 | 3,02 | 3,20 | 3,90% | - |
| 25.04.2024 | 2,96 | 3,09 | 2,95 | 3,08 | 4,05% | - |
| 24.04.2024 | 2,99 | 3,04 | 2,93 | 2,96 | -2,54% | - |
| 23.04.2024 | 2,92 | 3,06 | 2,92 | 3,04 | 3,90% | - |
| 22.04.2024 | 2,86 | 2,94 | 2,86 | 2,92 | 2,20% | - |
| 19.04.2024 | 2,91 | 2,91 | 2,86 | 2,86 | -1,79% | - |
| 18.04.2024 | 2,89 | 2,92 | 2,87 | 2,91 | 0,83% | - |
| 17.04.2024 | 2,80 | 2,90 | 2,80 | 2,89 | 3,40% | - |
| 16.04.2024 | 2,81 | 2,85 | 2,74 | 2,79 | -0,71% | - |
| 15.04.2024 | 2,83 | 2,86 | 2,79 | 2,81 | -0,71% | - |
| 12.04.2024 | 2,85 | 2,92 | 2,83 | 2,83 | -0,60% | - |
| 11.04.2024 | 2,75 | 2,89 | 2,75 | 2,85 | 2,04% | - |
| 10.04.2024 | 2,79 | 2,89 | 2,74 | 2,79 | -1,41% | - |
| 09.04.2024 | 2,81 | 2,89 | 2,81 | 2,83 | -0,87% | - |
| 08.04.2024 | 2,70 | 2,86 | 2,70 | 2,86 | 3,93% | - |
| 05.04.2024 | 2,74 | 2,76 | 2,67 | 2,75 | 0,36% | - |
| 04.04.2024 | 2,67 | 2,81 | 2,67 | 2,74 | 1,00% | - |
| 03.04.2024 | 2,63 | 2,74 | 2,61 | 2,71 | 1,12% | - |
| 02.04.2024 | 2,54 | 2,69 | 2,54 | 2,68 | 3,59% | - |
| 28.03.2024 | 2,54 | 2,63 | 2,52 | 2,59 | 0,00% | - |
| 27.03.2024 | 2,20 | 2,61 | 2,20 | 2,59 | 17,73% | - |
| 26.03.2024 | 2,20 | 2,21 | 2,19 | 2,20 | 0,00% | - |
| 25.03.2024 | 2,13 | 2,23 | 2,13 | 2,20 | 1,15% | - |
| 22.03.2024 | 2,16 | 2,25 | 2,15 | 2,18 | 0,69% | - |
| 21.03.2024 | 2,13 | 2,18 | 2,12 | 2,16 | 1,65% | - |
| 20.03.2024 | 2,06 | 2,14 | 2,04 | 2,13 | 2,91% | - |
| 19.03.2024 | 1,94 | 2,07 | 1,94 | 2,07 | 4,66% | - |
| 18.03.2024 | 1,94 | 2,00 | 1,94 | 1,97 | -0,35% | - |
| 15.03.2024 | 1,96 | 2,01 | 1,96 | 1,98 | -1,00% | - |
| 14.03.2024 | 1,96 | 2,01 | 1,96 | 2,00 | 2,15% | - |
| 13.03.2024 | 1,95 | 1,97 | 1,94 | 1,96 | 0,51% | - |
| 12.03.2024 | 1,97 | 1,99 | 1,94 | 1,95 | -0,97% | - |
| 11.03.2024 | 1,97 | 2,02 | 1,93 | 1,97 | -0,15% | - |
| 08.03.2024 | 1,95 | 2,06 | 1,95 | 1,97 | -1,01% | - |
| 07.03.2024 | 1,95 | 2,06 | 1,95 | 1,99 | 0,15% | - |
| 06.03.2024 | 1,94 | 2,02 | 1,94 | 1,99 | 0,71% | - |
| 05.03.2024 | 1,95 | 2,01 | 1,95 | 1,97 | -0,85% | - |
| 04.03.2024 | 1,94 | 2,00 | 1,94 | 1,99 | 0,86% | - |
| 01.03.2024 | 1,97 | 1,99 | 1,95 | 1,97 | 0,00% | - |
| 29.02.2024 | 1,94 | 1,99 | 1,94 | 1,97 | -0,10% | - |
| 28.02.2024 | 1,97 | 2,04 | 1,95 | 1,98 | 0,41% | - |
| 27.02.2024 | 1,92 | 2,00 | 1,92 | 1,97 | -0,05% | - |
| 26.02.2024 | 1,92 | 2,00 | 1,91 | 1,97 | 0,92% | - |
| 23.02.2024 | 1,93 | 2,04 | 1,93 | 1,95 | -1,02% | - |
| 22.02.2024 | 1,91 | 2,02 | 1,91 | 1,97 | 1,03% | - |
| 21.02.2024 | 1,90 | 1,99 | 1,90 | 1,95 | 0,62% | - |
| 20.02.2024 | 1,94 | 2,04 | 1,92 | 1,94 | -2,12% | - |
| 19.02.2024 | 1,94 | 2,00 | 1,94 | 1,98 | 0,10% | - |
| 16.02.2024 | 1,99 | 2,04 | 1,95 | 1,98 | -0,60% | - |
| 15.02.2024 | 2,01 | 2,04 | 1,98 | 1,99 | -1,14% | - |
| 14.02.2024 | 1,98 | 2,04 | 1,97 | 2,01 | 1,67% | - |
| 13.02.2024 | 1,92 | 2,00 | 1,92 | 1,98 | 3,13% | - |
| 12.02.2024 | 1,87 | 1,93 | 1,87 | 1,92 | 0,52% | - |
| 09.02.2024 | 1,86 | 1,92 | 1,86 | 1,91 | 1,06% | - |
| 08.02.2024 | 1,82 | 1,94 | 1,82 | 1,89 | 1,34% | - |
| 07.02.2024 | 1,83 | 1,91 | 1,79 | 1,87 | 0,00% | - |
| 06.02.2024 | 1,82 | 1,88 | 1,78 | 1,87 | 2,87% | - |
| 05.02.2024 | 1,56 | 1,87 | 1,56 | 1,81 | 16,22% | - |
| 02.02.2024 | 1,57 | 1,60 | 1,56 | 1,56 | -0,64% | - |
| 01.02.2024 | 1,62 | 1,62 | 1,54 | 1,57 | -2,67% | - |
| 31.01.2024 | 1,61 | 1,63 | 1,59 | 1,61 | 0,19% | - |
| 30.01.2024 | 1,59 | 1,61 | 1,58 | 1,61 | 1,26% | - |
| 29.01.2024 | 1,63 | 1,64 | 1,59 | 1,59 | -2,45% | - |
| 26.01.2024 | 1,57 | 1,64 | 1,57 | 1,63 | 1,87% | - |
| 25.01.2024 | 1,57 | 1,62 | 1,57 | 1,60 | -0,62% | - |
| 24.01.2024 | 1,56 | 1,62 | 1,56 | 1,61 | 1,39% | - |
| 23.01.2024 | 1,56 | 1,61 | 1,56 | 1,59 | -0,44% | - |
| 22.01.2024 | 1,54 | 1,60 | 1,54 | 1,60 | 3,24% | - |
| 19.01.2024 | 1,59 | 1,59 | 1,54 | 1,55 | -2,83% | - |
| 18.01.2024 | 1,53 | 1,60 | 1,53 | 1,59 | 1,40% | - |
| 17.01.2024 | 1,61 | 1,61 | 1,55 | 1,57 | -2,31% | - |
| 16.01.2024 | 1,63 | 1,63 | 1,55 | 1,61 | -1,53% | - |
| 15.01.2024 | 1,54 | 1,64 | 1,54 | 1,63 | 6,19% | - |
| 12.01.2024 | 1,50 | 1,54 | 1,50 | 1,54 | 2,68% | - |
| 11.01.2024 | 1,52 | 1,54 | 1,49 | 1,50 | -1,52% | - |
| 10.01.2024 | 1,52 | 1,56 | 1,49 | 1,52 | 0,00% | - |
| 09.01.2024 | 1,58 | 1,59 | 1,51 | 1,52 | -3,92% | - |
| 08.01.2024 | 1,29 | 1,63 | 1,29 | 1,58 | 22,20% | - |
| 05.01.2024 | 1,28 | 1,31 | 1,26 | 1,29 | -1,15% | - |
| 04.01.2024 | 1,26 | 1,33 | 1,26 | 1,31 | 1,79% | - |
| 03.01.2024 | 1,23 | 1,29 | 1,23 | 1,29 | 4,47% | - |
| 02.01.2024 | 1,19 | 1,29 | 1,19 | 1,23 | 7,42% | - |
| 29.12.2023 | 1,21 | 1,24 | 1,15 | 1,15 | -5,61% | - |
| 28.12.2023 | 1,23 | 1,25 | 1,21 | 1,21 | -1,22% | - |
| 27.12.2023 | 1,19 | 1,24 | 1,19 | 1,23 | 1,07% | 60,00 |
| 22.12.2023 | 1,19 | 1,22 | 1,17 | 1,22 | 2,27% | - |