3,220€
-2,42%
Echtzeit-Aktienkurs CMC Markets PLC
Bid:
Ask:
Aktienkurse zur CMC Markets PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 3,30 | 3,30 | 3,30 | 3,30 | -0,15% | 4.901,00 |
| 08.12.2025 | 3,30 | 3,31 | 3,30 | 3,31 | 2,56% | - |
| 05.12.2025 | 3,24 | 3,25 | 3,21 | 3,22 | -0,54% | - |
| 04.12.2025 | 3,24 | 3,24 | 3,24 | 3,24 | -2,56% | 130,00 |
| 03.12.2025 | 3,33 | 3,33 | 3,33 | 3,33 | 1,06% | 2.346,00 |
| 02.12.2025 | 3,29 | 3,30 | 3,29 | 3,29 | 0,61% | - |
| 01.12.2025 | 3,30 | 3,34 | 3,27 | 3,27 | -1,51% | - |
| 28.11.2025 | 3,32 | 3,34 | 3,30 | 3,32 | -1,34% | - |
| 27.11.2025 | 3,37 | 3,37 | 3,37 | 3,37 | -1,75% | 2.450,00 |
| 26.11.2025 | 3,33 | 3,46 | 3,33 | 3,43 | 3,16% | - |
| 25.11.2025 | 3,30 | 3,35 | 3,27 | 3,32 | 4,57% | 7.444,00 |
| 24.11.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -1,09% | 948,00 |
| 21.11.2025 | 2,99 | 3,21 | 2,99 | 3,21 | 6,64% | - |
| 20.11.2025 | 2,40 | 3,10 | 2,40 | 3,01 | 30,02% | 9.970,00 |
| 19.11.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,59% | 1.800,00 |
| 18.11.2025 | 2,33 | 2,36 | 2,33 | 2,35 | -3,19% | - |
| 14.11.2025 | 2,42 | 2,43 | 2,42 | 2,43 | 0,83% | 4.000,00 |
| 13.11.2025 | 2,42 | 2,42 | 2,38 | 2,41 | 2,99% | - |
| 11.11.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -3,70% | 900,00 |
| 10.11.2025 | 2,45 | 2,45 | 2,41 | 2,43 | -1,02% | - |
| 07.11.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,72% | 123,00 |
| 06.11.2025 | 2,47 | 2,47 | 2,43 | 2,44 | -1,32% | - |
| 04.11.2025 | 2,47 | 2,48 | 2,47 | 2,47 | -0,80% | - |
| 03.11.2025 | 2,46 | 2,50 | 2,46 | 2,49 | 0,91% | - |
| 31.10.2025 | 2,44 | 2,47 | 2,44 | 2,47 | 0,41% | - |
| 29.10.2025 | 2,43 | 2,49 | 2,41 | 2,46 | -0,51% | - |
| 27.10.2025 | 2,48 | 2,48 | 2,47 | 2,47 | -1,98% | 1.580,00 |
| 24.10.2025 | 2,53 | 2,54 | 2,49 | 2,52 | 3,49% | - |
| 22.10.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,04% | 800,00 |
| 21.10.2025 | 2,42 | 2,42 | 2,41 | 2,41 | -0,72% | 2.000,00 |
| 20.10.2025 | 2,46 | 2,47 | 2,41 | 2,43 | 0,73% | - |
| 17.10.2025 | 2,40 | 2,41 | 2,40 | 2,41 | -3,31% | 1.500,00 |
| 16.10.2025 | 2,50 | 2,50 | 2,47 | 2,49 | -2,54% | - |
| 15.10.2025 | 2,58 | 2,58 | 2,55 | 2,56 | 0,20% | - |
| 14.10.2025 | 2,58 | 2,58 | 2,53 | 2,55 | -1,35% | - |
| 13.10.2025 | 2,58 | 2,59 | 2,58 | 2,59 | -1,33% | - |
| 10.10.2025 | 2,62 | 2,63 | 2,62 | 2,62 | 0,67% | - |
| 09.10.2025 | 2,58 | 2,66 | 2,58 | 2,61 | -0,76% | - |
| 08.10.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 1,45% | 100,00 |
| 07.10.2025 | 2,58 | 2,59 | 2,58 | 2,59 | -0,86% | - |
| 06.10.2025 | 2,66 | 2,67 | 2,60 | 2,61 | -0,67% | - |
| 02.10.2025 | 2,74 | 2,74 | 2,60 | 2,63 | -3,93% | - |
| 01.10.2025 | 2,78 | 2,80 | 2,72 | 2,74 | -0,36% | - |
| 29.09.2025 | 2,59 | 2,77 | 2,59 | 2,75 | 6,91% | - |
| 26.09.2025 | 2,56 | 2,59 | 2,55 | 2,57 | -2,00% | - |
| 23.09.2025 | 2,60 | 2,63 | 2,59 | 2,62 | 0,77% | - |
| 22.09.2025 | 2,58 | 2,61 | 2,58 | 2,60 | -0,29% | - |
| 19.09.2025 | 2,62 | 2,62 | 2,61 | 2,61 | -0,48% | - |
| 18.09.2025 | 2,57 | 2,64 | 2,57 | 2,62 | 2,44% | - |
| 16.09.2025 | 2,59 | 2,62 | 2,55 | 2,56 | -1,54% | - |
| 15.09.2025 | 2,59 | 2,62 | 2,59 | 2,60 | 0,48% | - |
| 12.09.2025 | 2,58 | 2,59 | 2,57 | 2,59 | 0,49% | - |
| 09.09.2025 | 2,58 | 2,63 | 2,55 | 2,57 | -1,44% | - |
| 05.09.2025 | 2,61 | 2,64 | 2,58 | 2,61 | 0,48% | - |
| 04.09.2025 | 2,55 | 2,61 | 2,54 | 2,60 | 2,06% | - |
| 03.09.2025 | 2,53 | 2,56 | 2,52 | 2,55 | 0,39% | - |
| 02.09.2025 | 2,58 | 2,60 | 2,52 | 2,54 | -2,03% | - |
| 01.09.2025 | 2,57 | 2,60 | 2,57 | 2,59 | -1,62% | - |
| 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 | 0,47% | 50,00 |
| 27.08.2025 | 2,63 | 2,68 | 2,63 | 2,68 | 1,90% | - |
| 26.08.2025 | 2,66 | 2,68 | 2,62 | 2,63 | -2,68% | - |
| 25.08.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 0,65% | 389,00 |
| 22.08.2025 | 2,66 | 2,69 | 2,64 | 2,69 | 0,84% | - |
| 21.08.2025 | 2,66 | 2,68 | 2,65 | 2,67 | -0,74% | - |
| 20.08.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 0,94% | 160,00 |
| 19.08.2025 | 2,67 | 2,73 | 2,65 | 2,66 | -1,30% | - |
| 18.08.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 2,47% | 133,00 |
| 15.08.2025 | 2,69 | 2,69 | 2,59 | 2,63 | -1,59% | - |
| 14.08.2025 | 2,66 | 2,69 | 2,66 | 2,67 | 0,00% | - |
| 13.08.2025 | 2,70 | 2,73 | 2,65 | 2,67 | -1,02% | - |
| 12.08.2025 | 2,69 | 2,74 | 2,69 | 2,70 | 0,75% | - |
| 11.08.2025 | 2,72 | 2,72 | 2,58 | 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 | -1,88% | 190,00 |
| 05.08.2025 | 2,65 | 2,68 | 2,64 | 2,66 | 0,85% | - |
| 04.08.2025 | 2,59 | 2,65 | 2,57 | 2,64 | 5,50% | - |
| 01.08.2025 | 2,55 | 2,55 | 2,50 | 2,50 | -5,12% | 6.900,00 |
| 31.07.2025 | 2,68 | 2,72 | 2,62 | 2,64 | -0,85% | - |
| 30.07.2025 | 2,76 | 2,76 | 2,65 | 2,66 | -3,54% | - |
| 29.07.2025 | 2,80 | 2,80 | 2,75 | 2,76 | -2,65% | - |
| 28.07.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 1,89% | 2.300,00 |
| 25.07.2025 | 2,82 | 2,83 | 2,77 | 2,78 | -1,24% | - |
| 24.07.2025 | 2,84 | 2,88 | 2,80 | 2,81 | 0,00% | - |
| 23.07.2025 | 2,81 | 2,83 | 2,76 | 2,81 | 2,27% | - |
| 22.07.2025 | 2,77 | 2,79 | 2,75 | 2,75 | -1,17% | - |
| 21.07.2025 | 2,81 | 2,81 | 2,78 | 2,78 | -0,71% | - |
| 18.07.2025 | 2,84 | 2,84 | 2,80 | 2,80 | -2,18% | - |
| 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 | 2,06% | 347,00 |
| 15.07.2025 | 2,86 | 2,87 | 2,78 | 2,79 | -2,11% | - |
| 14.07.2025 | 2,77 | 2,85 | 2,76 | 2,85 | 1,88% | - |
| 11.07.2025 | 2,80 | 2,82 | 2,77 | 2,80 | -0,45% | - |
| 10.07.2025 | 2,76 | 2,82 | 2,74 | 2,81 | -2,69% | - |
| 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 | -0,93% | 3.425,00 |
| 07.07.2025 | 2,93 | 2,96 | 2,93 | 2,95 | -1,26% | - |
| 04.07.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -0,33% | 150,00 |
| 03.07.2025 | 2,88 | 3,01 | 2,88 | 3,00 | 4,26% | - |