2,685€
0,75%
Echtzeit-Aktienkurs CMC Markets PLC
Bid:
Ask:
Aktienkurse zur CMC Markets PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.07.2025 | 2,98 | 2,99 | 2,86 | 2,87 | -3,69% | - |
| 01.07.2025 | 2,98 | 2,99 | 2,96 | 2,98 | 0,51% | - |
| 30.06.2025 | 2,99 | 3,03 | 2,95 | 2,97 | -0,42% | - |
| 27.06.2025 | 3,05 | 3,06 | 2,97 | 2,98 | -1,97% | - |
| 26.06.2025 | 2,95 | 3,08 | 2,95 | 3,04 | 3,49% | - |
| 25.06.2025 | 2,98 | 3,00 | 2,93 | 2,94 | -1,34% | - |
| 24.06.2025 | 2,98 | 3,00 | 2,94 | 2,98 | 1,28% | - |
| 23.06.2025 | 2,90 | 2,95 | 2,89 | 2,94 | 1,12% | - |
| 20.06.2025 | 2,96 | 3,00 | 2,90 | 2,91 | -0,34% | - |
| 19.06.2025 | 2,95 | 2,98 | 2,90 | 2,92 | -1,77% | - |
| 18.06.2025 | 2,96 | 3,02 | 2,95 | 2,97 | 0,85% | - |
| 17.06.2025 | 3,00 | 3,04 | 2,95 | 2,95 | -2,40% | - |
| 16.06.2025 | 3,00 | 3,06 | 2,97 | 3,02 | 0,84% | - |
| 13.06.2025 | 3,03 | 3,08 | 2,99 | 2,99 | -4,70% | - |
| 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 | -7,81% | 1.900,00 |
| 04.06.2025 | 3,46 | 3,49 | 3,35 | 3,40 | -1,52% | - |
| 03.06.2025 | 3,43 | 3,45 | 3,40 | 3,45 | 0,15% | - |
| 02.06.2025 | 3,34 | 3,49 | 3,34 | 3,44 | 2,53% | - |
| 30.05.2025 | 3,35 | 3,40 | 3,33 | 3,36 | 0,22% | - |
| 29.05.2025 | 3,35 | 3,39 | 3,31 | 3,35 | 1,13% | - |
| 28.05.2025 | 3,36 | 3,38 | 3,29 | 3,31 | -1,63% | - |
| 27.05.2025 | 3,27 | 3,39 | 3,24 | 3,37 | 4,42% | - |
| 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 | -1,26% | 400,00 |
| 22.05.2025 | 3,16 | 3,19 | 3,09 | 3,19 | 0,95% | - |
| 21.05.2025 | 3,22 | 3,24 | 3,15 | 3,16 | -2,25% | - |
| 20.05.2025 | 3,15 | 3,27 | 3,14 | 3,23 | 7,40% | - |
| 19.05.2025 | 3,01 | 3,01 | 3,01 | 3,01 | -2,36% | 2.000,00 |
| 16.05.2025 | 3,05 | 3,08 | 3,04 | 3,08 | 1,07% | - |
| 15.05.2025 | 3,02 | 3,08 | 2,99 | 3,05 | 0,66% | - |
| 14.05.2025 | 3,01 | 3,09 | 3,01 | 3,03 | 0,33% | - |
| 13.05.2025 | 3,06 | 3,08 | 2,97 | 3,02 | -0,17% | - |
| 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 | 1,57% | 200,00 |
| 08.05.2025 | 3,08 | 3,09 | 3,00 | 3,03 | 0,41% | - |
| 07.05.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 0,17% | 1.000,00 |
| 06.05.2025 | 2,99 | 3,07 | 2,98 | 3,01 | 0,67% | - |
| 05.05.2025 | 2,98 | 3,00 | 2,97 | 2,99 | 0,00% | - |
| 02.05.2025 | 2,93 | 3,00 | 2,92 | 2,99 | 2,93% | - |
| 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 | 2,12% | 500,00 |
| 16.04.2025 | 2,71 | 2,77 | 2,70 | 2,71 | -1,72% | - |
| 15.04.2025 | 2,67 | 2,78 | 2,61 | 2,76 | 3,66% | - |
| 14.04.2025 | 2,61 | 2,67 | 2,57 | 2,66 | 2,50% | - |
| 11.04.2025 | 2,54 | 2,60 | 2,48 | 2,60 | 2,67% | - |
| 10.04.2025 | 2,63 | 2,65 | 2,46 | 2,53 | -4,35% | - |
| 09.04.2025 | 2,36 | 2,66 | 2,33 | 2,65 | 11,49% | - |
| 08.04.2025 | 2,46 | 2,49 | 2,34 | 2,37 | -1,76% | - |
| 07.04.2025 | 2,26 | 2,42 | 2,26 | 2,42 | 4,89% | 1.000,00 |
| 04.04.2025 | 2,46 | 2,46 | 2,29 | 2,30 | -6,78% | - |
| 03.04.2025 | 2,51 | 2,57 | 2,46 | 2,47 | -3,80% | - |
| 02.04.2025 | 2,52 | 2,58 | 2,50 | 2,57 | 1,88% | - |