2,805€
-3,11%
Echtzeit-Aktienkurs CMC Markets PLC
Bid:
Ask:
Aktienkurse zur CMC Markets PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,27% | 500,00 |
| 16.04.2025 | 2,76 | 2,82 | 2,71 | 2,76 | -0,27% | - |
| 15.04.2025 | 2,68 | 2,79 | 2,62 | 2,77 | 3,84% | - |
| 14.04.2025 | 2,56 | 2,68 | 2,56 | 2,67 | 4,51% | - |
| 11.04.2025 | 2,52 | 2,59 | 2,49 | 2,55 | 1,69% | - |
| 10.04.2025 | 2,65 | 2,65 | 2,51 | 2,51 | 4,37% | - |
| 09.04.2025 | 2,38 | 2,43 | 2,33 | 2,41 | -2,63% | - |
| 08.04.2025 | 2,39 | 2,50 | 2,39 | 2,47 | 3,13% | - |
| 07.04.2025 | 2,33 | 2,48 | 2,17 | 2,40 | 1,91% | - |
| 04.04.2025 | 2,48 | 2,48 | 2,31 | 2,35 | -5,34% | - |
| 03.04.2025 | 2,59 | 2,59 | 2,46 | 2,48 | -3,69% | - |
| 02.04.2025 | 2,59 | 2,63 | 2,51 | 2,58 | 1,58% | - |
| 01.04.2025 | 2,50 | 2,56 | 2,49 | 2,54 | 2,01% | - |
| 31.03.2025 | 2,58 | 2,58 | 2,48 | 2,49 | -3,49% | - |
| 28.03.2025 | 2,57 | 2,61 | 2,52 | 2,58 | 0,29% | - |
| 27.03.2025 | 2,63 | 2,63 | 2,54 | 2,57 | 0,29% | - |
| 26.03.2025 | 2,61 | 2,65 | 2,55 | 2,56 | -1,91% | - |
| 25.03.2025 | 2,62 | 2,69 | 2,57 | 2,61 | 3,88% | - |
| 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 | -1,75% | 827,00 |
| 20.03.2025 | 2,60 | 2,63 | 2,55 | 2,57 | -1,72% | - |
| 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 | 1,17% | 278,00 |
| 17.03.2025 | 2,66 | 2,66 | 2,58 | 2,58 | -0,68% | - |
| 14.03.2025 | 2,58 | 2,68 | 2,58 | 2,59 | -0,29% | - |
| 13.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,97% | 221,00 |
| 12.03.2025 | 2,57 | 2,61 | 2,51 | 2,58 | 0,39% | - |
| 11.03.2025 | 2,57 | 2,60 | 2,49 | 2,57 | -0,58% | - |
| 10.03.2025 | 2,63 | 2,68 | 2,57 | 2,58 | -1,15% | - |
| 07.03.2025 | 2,63 | 2,63 | 2,52 | 2,61 | 0,38% | - |
| 06.03.2025 | 2,56 | 2,61 | 2,52 | 2,60 | 1,27% | - |
| 05.03.2025 | 2,51 | 2,62 | 2,45 | 2,57 | 3,95% | - |
| 04.03.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -2,27% | 481,00 |
| 03.03.2025 | 2,52 | 2,61 | 2,50 | 2,53 | 0,80% | - |
| 28.02.2025 | 2,52 | 2,58 | 2,46 | 2,51 | -0,50% | - |
| 27.02.2025 | 2,43 | 2,54 | 2,43 | 2,52 | 3,28% | - |
| 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 | -3,70% | 78,00 |
| 21.02.2025 | 2,57 | 2,65 | 2,57 | 2,63 | 2,63% | - |
| 20.02.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -2,01% | 166,00 |
| 19.02.2025 | 2,66 | 2,67 | 2,59 | 2,62 | -0,66% | - |
| 18.02.2025 | 2,58 | 2,68 | 2,58 | 2,64 | -2,77% | - |
| 17.02.2025 | 2,69 | 2,71 | 2,69 | 2,71 | 2,17% | 5.289,00 |
| 14.02.2025 | 2,72 | 2,72 | 2,65 | 2,65 | -0,93% | - |
| 13.02.2025 | 2,68 | 2,72 | 2,66 | 2,68 | 1,04% | - |
| 12.02.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -0,84% | 150,00 |
| 11.02.2025 | 2,70 | 2,74 | 2,64 | 2,67 | -1,38% | - |
| 10.02.2025 | 2,71 | 2,75 | 2,70 | 2,71 | -3,56% | - |
| 07.02.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 2,46% | 42,00 |
| 06.02.2025 | 2,77 | 2,81 | 2,71 | 2,74 | -1,53% | - |
| 05.02.2025 | 2,78 | 2,81 | 2,72 | 2,79 | 1,18% | - |
| 04.02.2025 | 2,75 | 2,77 | 2,68 | 2,75 | 0,27% | - |
| 03.02.2025 | 2,72 | 2,76 | 2,65 | 2,75 | 1,39% | - |
| 31.01.2025 | 2,73 | 2,76 | 2,71 | 2,71 | -1,01% | - |
| 30.01.2025 | 2,72 | 2,76 | 2,67 | 2,74 | 0,92% | - |
| 29.01.2025 | 2,81 | 2,81 | 2,71 | 2,71 | -0,37% | - |
| 28.01.2025 | 2,71 | 2,75 | 2,65 | 2,72 | -0,37% | - |
| 27.01.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 2,44% | 599,00 |
| 24.01.2025 | 2,70 | 2,76 | 2,63 | 2,67 | -1,30% | - |
| 23.01.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -15,16% | 1.000,00 |
| 22.01.2025 | 3,18 | 3,26 | 3,15 | 3,18 | 6,26% | - |
| 21.01.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -2,20% | 35,00 |
| 20.01.2025 | 3,11 | 3,20 | 3,05 | 3,06 | -1,53% | - |
| 17.01.2025 | 3,04 | 3,12 | 3,04 | 3,11 | 1,80% | - |
| 16.01.2025 | 2,93 | 3,06 | 2,93 | 3,06 | 1,24% | - |
| 15.01.2025 | 2,91 | 3,02 | 2,91 | 3,02 | 4,96% | - |
| 14.01.2025 | 2,91 | 2,94 | 2,87 | 2,88 | 0,88% | - |
| 13.01.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 1,15% | 35,00 |
| 10.01.2025 | 3,01 | 3,03 | 2,81 | 2,82 | -8,15% | - |
| 09.01.2025 | 2,92 | 3,11 | 2,89 | 3,07 | 5,05% | - |
| 08.01.2025 | 2,96 | 2,99 | 2,87 | 2,92 | 0,78% | - |
| 07.01.2025 | 2,96 | 3,00 | 2,84 | 2,90 | -3,01% | - |
| 06.01.2025 | 2,96 | 3,00 | 2,94 | 2,99 | -2,85% | - |
| 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 |
| 10.12.2024 | 3,45 | 3,45 | 3,45 | 3,45 | -1,71% | 150,00 |
| 09.12.2024 | 3,51 | 3,51 | 3,51 | 3,51 | 6,69% | 50,00 |
| 29.11.2024 | 3,29 | 3,29 | 3,29 | 3,29 | 2,17% | 1.000,00 |
| 27.11.2024 | 3,22 | 3,22 | 3,22 | 3,22 | -16,58% | 7,00 |
| 11.11.2024 | 3,88 | 3,88 | 3,86 | 3,86 | 3,62% | 2.000,00 |
| 30.10.2024 | 3,73 | 3,73 | 3,73 | 3,73 | -4,36% | 358,00 |
| 28.10.2024 | 3,90 | 3,90 | 3,90 | 3,90 | 2,77% | 100,00 |
| 09.10.2024 | 3,70 | 3,79 | 3,70 | 3,79 | 3,55% | 1.338,00 |
| 18.09.2024 | 3,66 | 3,66 | 3,66 | 3,66 | -3,56% | 200,00 |
| 16.08.2024 | 3,80 | 3,80 | 3,80 | 3,80 | 0,93% | 100,00 |
| 15.08.2024 | 3,76 | 3,76 | 3,76 | 3,76 | 13,94% | 100,00 |
| 05.08.2024 | 3,33 | 3,33 | 3,30 | 3,30 | -10,20% | 550,00 |
| 02.08.2024 | 3,68 | 3,68 | 3,68 | 3,68 | 0,68% | 1,00 |
| 22.07.2024 | 3,66 | 3,66 | 3,65 | 3,65 | -7,48% | 1.500,00 |
| 05.07.2024 | 3,95 | 3,95 | 3,95 | 3,95 | -3,31% | 300,00 |
| 03.07.2024 | 4,04 | 4,08 | 4,04 | 4,08 | 3,16% | 2.000,00 |
| 01.07.2024 | 3,96 | 3,96 | 3,96 | 3,96 | 2,86% | 500,00 |
| 27.06.2024 | 3,85 | 3,85 | 3,85 | 3,85 | 3,78% | 170,00 |
| 26.06.2024 | 3,71 | 3,71 | 3,71 | 3,71 | -1,07% | 100,00 |
| 25.06.2024 | 3,75 | 3,75 | 3,75 | 3,75 | 2,18% | 70,00 |