3,103€
-10,07%
Echtzeit-Aktienkurs CMC Markets PLC
Bid:
Ask:
Aktienkurse zur CMC Markets PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2024 | 3,49 | 3,72 | 3,49 | 3,67 | 11,40% | 2.486,00 |
| 19.06.2024 | 3,29 | 3,29 | 3,29 | 3,29 | 6,99% | 1.420,00 |
| 11.06.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 0,33% | 500,00 |
| 10.06.2024 | 3,07 | 3,07 | 3,07 | 3,07 | -3,31% | 100,00 |
| 07.06.2024 | 3,17 | 3,17 | 3,17 | 3,17 | -7,58% | 100,00 |
| 30.05.2024 | 3,43 | 3,43 | 3,43 | 3,43 | 6,19% | 297,00 |
| 23.05.2024 | 3,23 | 3,23 | 3,23 | 3,23 | 3,69% | 2.000,00 |
| 08.05.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 7,04% | 70,00 |
| 02.05.2024 | 2,88 | 2,91 | 2,88 | 2,91 | 0,00% | 556,00 |
| 25.04.2024 | 2,91 | 2,91 | 2,91 | 2,91 | -5,21% | 700,00 |
| 23.04.2024 | 3,08 | 3,08 | 3,07 | 3,07 | 8,87% | 2.798,00 |
| 17.04.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | 500,00 |
| 15.04.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,89% | 4,00 |
| 12.04.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -1,58% | 200,00 |
| 11.04.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | 66,00 |
| 08.04.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 3,90% | 1.900,00 |
| 05.04.2024 | 2,77 | 2,77 | 2,70 | 2,70 | -0,55% | 3.713,00 |
| 04.04.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 6,27% | 1,00 |
| 02.04.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 4,51% | 44,00 |
| 27.03.2024 | 2,20 | 2,45 | 2,20 | 2,44 | 12,44% | 5.949,00 |
| 25.03.2024 | 2,17 | 2,17 | 2,17 | 2,17 | 2,84% | 750,00 |
| 21.03.2024 | 2,12 | 2,12 | 2,11 | 2,11 | 7,11% | 2.082,00 |
| 15.03.2024 | 2,02 | 2,02 | 1,97 | 1,97 | 1,81% | 7,00 |
| 27.02.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -5,15% | 1,00 |
| 15.02.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 2,00% | 13,00 |
| 14.02.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 6,95% | 543,00 |
| 08.02.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,81% | 500,00 |
| 07.02.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | 2.000,00 |
| 06.02.2024 | 1,87 | 1,87 | 1,85 | 1,85 | -1,07% | 900,00 |
| 05.02.2024 | 1,75 | 1,87 | 1,75 | 1,87 | 18,41% | 2.900,00 |
| 25.01.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,96% | 40,00 |
| 22.01.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,32% | 1.000,00 |
| 19.01.2024 | 1,58 | 1,58 | 1,56 | 1,56 | -2,51% | 851,00 |
| 18.01.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,92% | 1.265,00 |
| 17.01.2024 | 1,54 | 1,57 | 1,54 | 1,57 | -2,19% | 4.500,00 |
| 16.01.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,91% | 40,00 |
| 15.01.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 5,72% | 28,00 |
| 10.01.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -7,19% | 1.250,00 |
| 08.01.2024 | 1,30 | 1,63 | 1,30 | 1,60 | 22,61% | 9.201,00 |
| 05.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 5,67% | 1.000,00 |
| 02.01.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 2,07% | 45,00 |
| 27.12.2023 | 1,24 | 1,24 | 1,20 | 1,21 | 1,68% | 82,00 |
| 21.12.2023 | 1,17 | 1,19 | 1,17 | 1,19 | 1,71% | 3.701,00 |
| 20.12.2023 | 1,20 | 1,20 | 1,17 | 1,17 | 0,00% | 1.250,00 |
| 15.12.2023 | 1,19 | 1,19 | 1,17 | 1,17 | 1,74% | 95,00 |
| 11.12.2023 | 1,15 | 1,15 | 1,15 | 1,15 | 4,07% | 133,00 |
| 05.12.2023 | 1,11 | 1,11 | 1,11 | 1,11 | 4,25% | 1.500,00 |
| 04.12.2023 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | 969,00 |
| 01.12.2023 | 1,05 | 1,05 | 1,05 | 1,05 | -3,67% | 1.500,00 |
| 29.11.2023 | 1,09 | 1,09 | 1,09 | 1,09 | 5,31% | 1.651,00 |
| 28.11.2023 | 1,04 | 1,04 | 1,04 | 1,04 | -1,43% | 1.294,00 |
| 24.11.2023 | 1,05 | 1,05 | 1,05 | 1,05 | -2,78% | 1,00 |
| 23.11.2023 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | 11,00 |
| 16.11.2023 | 1,07 | 1,07 | 1,07 | 1,07 | -2,73% | 1,00 |
| 15.11.2023 | 1,15 | 1,15 | 1,10 | 1,10 | -4,35% | 79,00 |
| 14.11.2023 | 1,15 | 1,15 | 1,15 | 1,15 | 4,55% | 1.000,00 |
| 13.11.2023 | 1,13 | 1,13 | 1,10 | 1,10 | -3,08% | 4.700,00 |
| 10.11.2023 | 1,14 | 1,14 | 1,14 | 1,14 | 0,44% | 1.000,00 |
| 06.11.2023 | 1,13 | 1,13 | 1,13 | 1,13 | 2,73% | 100,00 |
| 01.11.2023 | 1,11 | 1,11 | 1,07 | 1,10 | -3,08% | 361,00 |
| 31.10.2023 | 1,14 | 1,14 | 1,14 | 1,14 | 2,25% | 100,00 |
| 30.10.2023 | 1,11 | 1,11 | 1,11 | 1,11 | 2,30% | 100,00 |
| 27.10.2023 | 1,11 | 1,11 | 1,09 | 1,09 | -0,46% | 1.454,00 |
| 16.10.2023 | 1,11 | 1,11 | 1,09 | 1,09 | -3,96% | 550,00 |
| 13.10.2023 | 1,14 | 1,14 | 1,14 | 1,14 | -2,99% | 50,00 |
| 12.10.2023 | 1,12 | 1,17 | 1,12 | 1,17 | 2,18% | 101,00 |
| 09.10.2023 | 1,17 | 1,17 | 1,15 | 1,15 | -2,14% | 47,00 |
| 06.10.2023 | 1,17 | 1,17 | 1,17 | 1,17 | 1,30% | 850,00 |
| 05.10.2023 | 1,14 | 1,16 | 1,14 | 1,16 | -0,86% | 4.500,00 |
| 04.10.2023 | 1,17 | 1,17 | 1,17 | 1,17 | -2,51% | 2.000,00 |
| 03.10.2023 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | 100,00 |
| 02.10.2023 | 1,27 | 1,27 | 1,21 | 1,21 | -2,82% | 11,00 |
| 28.09.2023 | 1,24 | 1,24 | 1,24 | 1,24 | -2,36% | 100,00 |
| 25.09.2023 | 1,29 | 1,29 | 1,27 | 1,27 | -0,78% | 747,00 |
| 21.09.2023 | 1,28 | 1,28 | 1,28 | 1,28 | 1,99% | 50,00 |
| 20.09.2023 | 1,26 | 1,26 | 1,26 | 1,26 | 1,21% | 2.000,00 |
| 18.09.2023 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | 250,00 |
| 15.09.2023 | 1,23 | 1,23 | 1,23 | 1,23 | 2,50% | 150,00 |
| 13.09.2023 | 1,21 | 1,21 | 1,20 | 1,20 | -0,83% | 2.400,00 |