2,468€
-1,60%
Echtzeit-Aktienkurs CMC Markets PLC
Bid:
Ask:
Aktienkurse zur CMC Markets PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 2,51 | 2,51 | 2,48 | 2,48 | -1,00% | - |
| 15.10.2025 | 2,62 | 2,62 | 2,50 | 2,51 | -1,57% | - |
| 14.10.2025 | 2,59 | 2,67 | 2,54 | 2,55 | -1,92% | - |
| 13.10.2025 | 2,57 | 2,65 | 2,57 | 2,60 | 3,08% | - |
| 10.10.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,41% | - |
| 09.10.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 0,00% | - |
| 08.10.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 0,00% | - |
| 07.10.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -3,12% | - |
| 06.10.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 1,18% | - |
| 03.10.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,20% | - |
| 02.10.2025 | 2,64 | 2,64 | 2,53 | 2,53 | -5,24% | - |
| 01.10.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 0,75% | - |
| 30.09.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 6,43% | - |
| 29.09.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 1,43% | - |
| 26.09.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,41% | - |
| 25.09.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -1,19% | - |
| 24.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,20% | - |
| 23.09.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 0,40% | - |
| 22.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,39% | - |
| 19.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,62% | - |
| 18.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 17.09.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,41% | - |
| 16.09.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -1,78% | - |
| 15.09.2025 | 2,49 | 2,54 | 2,49 | 2,54 | 2,22% | - |
| 12.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,61% | - |
| 11.09.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -1,20% | - |
| 10.09.2025 | 2,46 | 2,50 | 2,46 | 2,50 | 0,81% | - |
| 09.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,39% | - |
| 08.09.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -3,92% | - |
| 05.09.2025 | 2,63 | 2,65 | 2,59 | 2,61 | 0,29% | - |
| 04.09.2025 | 2,59 | 2,62 | 2,54 | 2,61 | 2,16% | - |
| 03.09.2025 | 2,59 | 2,59 | 2,52 | 2,55 | 0,89% | - |
| 02.09.2025 | 2,60 | 2,61 | 2,52 | 2,53 | -2,79% | - |
| 01.09.2025 | 2,58 | 2,61 | 2,58 | 2,60 | -1,14% | - |
| 29.08.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -2,41% | 100,00 |
| 28.08.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,19% | 50,00 |
| 27.08.2025 | 2,61 | 2,69 | 2,56 | 2,69 | 2,28% | - |
| 26.08.2025 | 2,63 | 2,70 | 2,59 | 2,63 | -2,77% | - |
| 25.08.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 2,27% | 389,00 |
| 22.08.2025 | 2,63 | 2,65 | 2,63 | 2,65 | 1,15% | - |
| 21.08.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 20.08.2025 | 2,63 | 2,63 | 2,62 | 2,62 | -0,57% | - |
| 19.08.2025 | 2,62 | 2,63 | 2,62 | 2,63 | 0,19% | - |
| 18.08.2025 | 2,59 | 2,63 | 2,59 | 2,63 | -0,47% | - |
| 15.08.2025 | 2,68 | 2,74 | 2,60 | 2,64 | -1,59% | - |
| 14.08.2025 | 2,66 | 2,70 | 2,66 | 2,68 | 0,37% | - |
| 13.08.2025 | 2,70 | 2,76 | 2,66 | 2,67 | -1,29% | - |
| 12.08.2025 | 2,69 | 2,75 | 2,69 | 2,71 | 0,93% | - |
| 11.08.2025 | 2,61 | 2,71 | 2,60 | 2,68 | -3,60% | - |
| 08.08.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 1,46% | 1.000,00 |
| 07.08.2025 | 2,66 | 2,74 | 2,66 | 2,74 | 4,98% | 6.161,00 |
| 06.08.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 4,40% | 190,00 |
| 01.08.2025 | 2,55 | 2,55 | 2,50 | 2,50 | -11,66% | 6.900,00 |
| 28.07.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -1,22% | 2.300,00 |
| 17.07.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 0,70% | 350,00 |
| 16.07.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -1,39% | 347,00 |
| 09.07.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -1,20% | 3.475,00 |
| 08.07.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -2,18% | 3.425,00 |
| 04.07.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -4,94% | 150,00 |
| 12.06.2025 | 3,16 | 3,16 | 3,10 | 3,14 | 4,15% | 4.292,00 |
| 11.06.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 2,90% | 1.000,00 |
| 10.06.2025 | 2,92 | 2,93 | 2,92 | 2,93 | -0,85% | 1.635,00 |
| 09.06.2025 | 2,91 | 2,96 | 2,91 | 2,96 | 4,05% | 2.600,00 |
| 06.06.2025 | 2,91 | 2,91 | 2,84 | 2,84 | -9,27% | 1.300,00 |
| 05.06.2025 | 2,98 | 3,13 | 2,98 | 3,13 | -2,95% | 1.900,00 |
| 26.05.2025 | 3,23 | 3,23 | 3,23 | 3,23 | 2,54% | 1.000,00 |
| 23.05.2025 | 3,15 | 3,15 | 3,15 | 3,15 | 4,66% | 400,00 |
| 19.05.2025 | 3,01 | 3,01 | 3,01 | 3,01 | -0,50% | 2.000,00 |
| 12.05.2025 | 3,05 | 3,05 | 3,02 | 3,02 | -1,79% | 2.097,00 |
| 09.05.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 1,99% | 200,00 |
| 07.05.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 3,79% | 1.000,00 |
| 30.04.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 0,69% | 250,00 |
| 29.04.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 1,05% | 1.000,00 |
| 28.04.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -0,87% | 1.000,00 |
| 25.04.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -0,52% | 1.400,00 |
| 24.04.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 2,30% | 300,00 |
| 23.04.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 2,17% | 1.867,00 |
| 22.04.2025 | 2,79 | 2,79 | 2,77 | 2,77 | 0,00% | 1.850,00 |
| 17.04.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 14,70% | 500,00 |
| 07.04.2025 | 2,26 | 2,42 | 2,26 | 2,42 | -3,98% | 1.000,00 |
| 24.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,20% | 1.300,00 |
| 21.03.2025 | 2,55 | 2,55 | 2,52 | 2,52 | -3,45% | 827,00 |
| 19.03.2025 | 2,63 | 2,63 | 2,61 | 2,61 | 0,19% | 2.400,00 |
| 18.03.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 0,19% | 278,00 |
| 13.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 5,26% | 221,00 |
| 04.03.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 1,23% | 481,00 |
| 26.02.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 4,05% | 150,00 |
| 25.02.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -7,50% | 1,00 |
| 24.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,17% | 78,00 |
| 20.02.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -5,35% | 166,00 |
| 17.02.2025 | 2,69 | 2,71 | 2,69 | 2,71 | 2,26% | 5.289,00 |
| 12.02.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -5,69% | 150,00 |
| 07.02.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 2,93% | 42,00 |
| 27.01.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 1,11% | 599,00 |
| 23.01.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -9,85% | 1.000,00 |
| 21.01.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 5,09% | 35,00 |
| 13.01.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -3,06% | 35,00 |
| 10.01.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -4,39% | 1.007,00 |
| 23.12.2024 | 3,08 | 3,08 | 3,08 | 3,08 | -2,54% | 168,00 |
| 20.12.2024 | 3,02 | 3,16 | 3,02 | 3,16 | -8,55% | 2.385,00 |