2,915€
-2,91%
Echtzeit-Aktienkurs CMC MARKETS PLC LS -,25
Bid:
Ask:
Aktienkurse zur CMC MARKETS PLC LS -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 3,02 | 3,02 | 2,90 | 2,90 | -0,85% | - |
| 03.07.2025 | 2,84 | 2,93 | 2,84 | 2,93 | 3,72% | - |
| 02.07.2025 | 2,93 | 2,93 | 2,82 | 2,82 | -3,59% | - |
| 01.07.2025 | 2,92 | 2,93 | 2,92 | 2,93 | 0,34% | - |
| 30.06.2025 | 2,95 | 2,95 | 2,92 | 2,92 | -1,02% | - |
| 27.06.2025 | 3,00 | 3,00 | 2,95 | 2,95 | -1,51% | - |
| 26.06.2025 | 2,91 | 3,01 | 2,91 | 2,99 | 2,93% | - |
| 25.06.2025 | 2,93 | 2,93 | 2,91 | 2,91 | -0,68% | - |
| 24.06.2025 | 2,89 | 2,94 | 2,89 | 2,93 | 1,21% | - |
| 23.06.2025 | 2,88 | 2,89 | 2,88 | 2,89 | 0,35% | - |
| 20.06.2025 | 2,90 | 2,90 | 2,88 | 2,88 | -0,69% | - |
| 19.06.2025 | 2,94 | 2,94 | 2,88 | 2,90 | -1,19% | - |
| 18.06.2025 | 2,93 | 2,94 | 2,93 | 2,94 | -1,51% | - |
| 17.06.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -0,17% | - |
| 16.06.2025 | 2,97 | 2,99 | 2,97 | 2,99 | 0,51% | - |
| 13.06.2025 | 3,03 | 3,03 | 2,97 | 2,97 | -2,14% | - |
| 12.06.2025 | 3,05 | 3,05 | 3,04 | 3,04 | -0,33% | - |
| 11.06.2025 | 2,94 | 3,05 | 2,94 | 3,05 | 3,57% | - |
| 10.06.2025 | 2,91 | 2,94 | 2,91 | 2,94 | 1,55% | - |
| 09.06.2025 | 2,91 | 2,91 | 2,85 | 2,90 | 2,84% | - |
| 06.06.2025 | 2,71 | 2,88 | 2,71 | 2,82 | -2,60% | - |
| 05.06.2025 | 3,35 | 3,35 | 2,72 | 2,89 | -13,60% | 3.500,00 |
| 04.06.2025 | 3,40 | 3,42 | 3,35 | 3,35 | -1,33% | - |
| 03.06.2025 | 3,39 | 3,39 | 3,37 | 3,39 | 0,15% | - |
| 02.06.2025 | 3,31 | 3,39 | 3,29 | 3,39 | 2,42% | - |
| 30.05.2025 | 3,32 | 3,32 | 3,30 | 3,31 | 0,30% | - |
| 29.05.2025 | 3,27 | 3,30 | 3,27 | 3,30 | 1,07% | - |
| 28.05.2025 | 3,32 | 3,33 | 3,26 | 3,26 | -1,81% | - |
| 27.05.2025 | 3,19 | 3,32 | 3,19 | 3,32 | 4,24% | - |
| 26.05.2025 | 3,19 | 3,19 | 3,19 | 3,19 | 0,00% | - |
| 23.05.2025 | 3,17 | 3,21 | 3,17 | 3,19 | 6,70% | - |
| 22.05.2025 | 3,13 | 3,13 | 2,99 | 2,99 | -5,24% | - |
| 21.05.2025 | 3,20 | 3,20 | 3,15 | 3,15 | -1,87% | - |
| 20.05.2025 | 3,10 | 3,22 | 3,10 | 3,21 | 4,90% | - |
| 19.05.2025 | 3,02 | 3,06 | 3,01 | 3,06 | 1,49% | - |
| 16.05.2025 | 2,99 | 3,02 | 2,99 | 3,02 | 1,01% | - |
| 15.05.2025 | 2,99 | 2,99 | 2,95 | 2,99 | -0,83% | - |
| 14.05.2025 | 2,98 | 3,01 | 2,98 | 3,01 | 1,69% | - |
| 13.05.2025 | 3,02 | 3,02 | 2,96 | 2,96 | -1,50% | - |
| 12.05.2025 | 2,98 | 3,03 | 2,98 | 3,01 | 0,84% | - |
| 09.05.2025 | 2,97 | 2,98 | 2,97 | 2,98 | 0,00% | - |
| 08.05.2025 | 3,01 | 3,03 | 2,98 | 2,98 | -1,16% | - |
| 07.05.2025 | 2,98 | 3,02 | 2,96 | 3,02 | 1,34% | - |
| 06.05.2025 | 2,94 | 3,01 | 2,92 | 2,98 | 1,71% | - |
| 05.05.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -1,18% | - |
| 02.05.2025 | 2,94 | 2,96 | 2,89 | 2,96 | 4,41% | - |
| 30.04.2025 | 2,81 | 2,84 | 2,73 | 2,84 | 0,89% | - |
| 29.04.2025 | 2,78 | 2,82 | 2,76 | 2,81 | 1,08% | - |
| 28.04.2025 | 2,74 | 2,86 | 2,74 | 2,78 | -0,89% | 3.500,00 |
| 25.04.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 1,81% | - |
| 24.04.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,55% | - |
| 23.04.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 5,38% | - |
| 22.04.2025 | 2,69 | 2,69 | 2,60 | 2,60 | -2,62% | - |
| 17.04.2025 | 2,70 | 2,71 | 2,67 | 2,67 | 0,19% | - |
| 16.04.2025 | 2,69 | 2,72 | 2,67 | 2,67 | -1,84% | - |
| 15.04.2025 | 2,63 | 2,74 | 2,63 | 2,72 | 4,22% | - |
| 14.04.2025 | 2,56 | 2,62 | 2,55 | 2,61 | 2,96% | - |
| 11.04.2025 | 2,49 | 2,53 | 2,46 | 2,53 | 1,61% | - |
| 10.04.2025 | 2,58 | 2,58 | 2,49 | 2,49 | 5,51% | - |
| 09.04.2025 | 2,34 | 2,37 | 2,30 | 2,36 | -3,08% | - |
| 08.04.2025 | 2,35 | 2,44 | 2,35 | 2,44 | 2,96% | - |
| 07.04.2025 | 2,29 | 2,40 | 2,13 | 2,37 | 4,19% | - |
| 04.04.2025 | 2,43 | 2,43 | 2,27 | 2,27 | -6,78% | - |
| 03.04.2025 | 2,55 | 2,55 | 2,44 | 2,44 | -1,62% | - |
| 02.04.2025 | 2,49 | 2,50 | 2,48 | 2,48 | 0,00% | - |
| 01.04.2025 | 2,45 | 2,51 | 2,45 | 2,48 | 0,61% | - |
| 31.03.2025 | 2,53 | 2,53 | 2,44 | 2,46 | -2,96% | - |
| 28.03.2025 | 2,52 | 2,56 | 2,52 | 2,54 | 1,20% | - |
| 27.03.2025 | 2,53 | 2,55 | 2,51 | 2,51 | -2,72% | - |
| 26.03.2025 | 2,55 | 2,58 | 2,54 | 2,58 | 1,78% | - |
| 24.03.2025 | 2,45 | 2,54 | 2,45 | 2,53 | 3,27% | - |
| 21.03.2025 | 2,52 | 2,52 | 2,45 | 2,45 | -2,58% | - |
| 20.03.2025 | 2,55 | 2,55 | 2,51 | 2,52 | -1,37% | - |
| 19.03.2025 | 2,53 | 2,56 | 2,53 | 2,55 | 0,79% | - |
| 18.03.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -0,39% | - |
| 17.03.2025 | 2,55 | 2,57 | 2,54 | 2,54 | -0,59% | - |
| 16.03.2025 | 2,54 | 2,56 | 2,54 | 2,56 | 0,59% | - |
| 13.03.2025 | 2,53 | 2,56 | 2,53 | 2,54 | 0,40% | - |
| 12.03.2025 | 2,53 | 2,55 | 2,52 | 2,53 | 0,40% | - |
| 11.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,20% | - |
| 10.03.2025 | 2,58 | 2,59 | 2,52 | 2,53 | -1,94% | - |
| 07.03.2025 | 2,55 | 2,58 | 2,55 | 2,58 | 0,98% | - |
| 06.03.2025 | 2,51 | 2,55 | 2,49 | 2,55 | 2,82% | - |
| 05.03.2025 | 2,48 | 2,56 | 2,37 | 2,48 | 0,40% | - |
| 04.03.2025 | 2,48 | 2,48 | 2,46 | 2,47 | -1,40% | - |
| 03.03.2025 | 2,46 | 2,51 | 2,46 | 2,51 | 3,51% | - |
| 28.02.2025 | 2,47 | 2,47 | 2,42 | 2,42 | -1,83% | - |
| 27.02.2025 | 2,46 | 2,47 | 2,41 | 2,47 | 1,86% | - |
| 26.02.2025 | 2,52 | 2,52 | 2,30 | 2,42 | -3,78% | - |
| 24.02.2025 | 2,58 | 2,58 | 2,52 | 2,52 | -2,71% | - |
| 21.02.2025 | 2,52 | 2,60 | 2,52 | 2,59 | 1,97% | - |
| 20.02.2025 | 2,57 | 2,57 | 2,54 | 2,54 | -0,98% | - |
| 19.02.2025 | 2,59 | 2,59 | 2,56 | 2,56 | -1,35% | - |
| 18.02.2025 | 2,62 | 2,62 | 2,59 | 2,60 | -1,33% | - |
| 17.02.2025 | 2,61 | 2,63 | 2,61 | 2,63 | 0,38% | - |
| 14.02.2025 | 2,63 | 2,63 | 2,62 | 2,62 | 0,19% | - |
| 13.02.2025 | 2,63 | 2,63 | 2,62 | 2,62 | -1,13% | - |
| 12.02.2025 | 2,63 | 2,65 | 2,63 | 2,65 | 1,15% | - |
| 11.02.2025 | 2,66 | 2,66 | 2,59 | 2,62 | -1,88% | - |
| 10.02.2025 | 2,65 | 2,71 | 2,65 | 2,67 | 0,57% | - |