2,930€
-2,17%
Echtzeit-Aktienkurs CMC MARKETS PLC LS -,25
Bid:
Ask:
Aktienkurse zur CMC MARKETS PLC LS -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,98 | 2,99 | 2,89 | 2,93 | -2,25% | 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% | - |
| 01.04.2025 | 2,49 | 2,55 | 2,48 | 2,52 | 1,00% | - |
| 31.03.2025 | 2,55 | 2,56 | 2,48 | 2,50 | -2,63% | - |
| 28.03.2025 | 2,55 | 2,61 | 2,55 | 2,56 | -0,10% | - |
| 27.03.2025 | 2,55 | 2,63 | 2,53 | 2,57 | 0,49% | - |
| 26.03.2025 | 2,61 | 2,65 | 2,55 | 2,55 | -2,20% | - |
| 25.03.2025 | 2,62 | 2,63 | 2,57 | 2,61 | 3,78% | - |
| 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 | -1,47% | 827,00 |
| 20.03.2025 | 2,59 | 2,62 | 2,54 | 2,56 | -2,01% | - |
| 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 | 1,07% | 278,00 |
| 17.03.2025 | 2,58 | 2,65 | 2,57 | 2,58 | -0,39% | - |
| 14.03.2025 | 2,58 | 2,61 | 2,57 | 2,59 | -0,48% | - |
| 13.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,97% | 221,00 |
| 12.03.2025 | 2,58 | 2,60 | 2,50 | 2,58 | 0,10% | - |
| 11.03.2025 | 2,58 | 2,59 | 2,54 | 2,57 | 0,10% | - |
| 10.03.2025 | 2,63 | 2,67 | 2,55 | 2,57 | -2,47% | - |
| 07.03.2025 | 2,57 | 2,64 | 2,56 | 2,64 | 2,03% | - |
| 06.03.2025 | 2,58 | 2,60 | 2,52 | 2,58 | 0,68% | - |
| 05.03.2025 | 2,57 | 2,62 | 2,45 | 2,57 | 3,85% | - |
| 04.03.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -1,10% | 481,00 |
| 03.03.2025 | 2,50 | 2,55 | 2,49 | 2,50 | 0,10% | - |
| 28.02.2025 | 2,48 | 2,51 | 2,45 | 2,50 | 0,10% | - |
| 27.02.2025 | 2,48 | 2,53 | 2,42 | 2,49 | 2,15% | - |
| 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 | -2,50% | 78,00 |
| 21.02.2025 | 2,57 | 2,64 | 2,57 | 2,60 | 1,36% | - |
| 20.02.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -1,54% | 166,00 |
| 19.02.2025 | 2,62 | 2,66 | 2,58 | 2,61 | -0,57% | - |
| 18.02.2025 | 2,66 | 2,67 | 2,60 | 2,62 | -3,32% | - |
| 17.02.2025 | 2,69 | 2,71 | 2,69 | 2,71 | 2,85% | 5.289,00 |
| 14.02.2025 | 2,66 | 2,71 | 2,63 | 2,64 | -0,85% | - |
| 13.02.2025 | 2,69 | 2,70 | 2,65 | 2,66 | 0,28% | - |
| 12.02.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -0,84% | 150,00 |