3,123€
1,88%
Echtzeit-Aktienkurs CMC MARKETS PLC LS -,25
Bid:
Ask:
Aktienkurse zur CMC MARKETS PLC LS -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 3,07 | 3,12 | 3,06 | 3,12 | 1,88% | - |
| 16.05.2024 | 3,13 | 3,15 | 3,05 | 3,07 | -2,00% | - |
| 15.05.2024 | 3,04 | 3,19 | 3,02 | 3,13 | 3,13% | - |
| 14.05.2024 | 3,17 | 3,19 | 3,00 | 3,03 | -3,42% | - |
| 13.05.2024 | 3,15 | 3,17 | 3,11 | 3,14 | 0,00% | - |
| 10.05.2024 | 3,08 | 3,15 | 3,00 | 3,14 | 2,28% | - |
| 09.05.2024 | 3,06 | 3,10 | 3,06 | 3,07 | -1,44% | - |
| 08.05.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 1,14% | 70,00 |
| 07.05.2024 | 3,03 | 3,11 | 3,02 | 3,08 | 1,65% | - |
| 06.05.2024 | 3,01 | 3,04 | 3,00 | 3,03 | 1,08% | - |
| 03.05.2024 | 2,97 | 3,05 | 2,97 | 3,00 | 3,01% | - |
| 02.05.2024 | 2,88 | 2,91 | 2,88 | 2,91 | -5,60% | 556,00 |
| 30.04.2024 | 3,20 | 3,21 | 3,08 | 3,08 | -3,52% | - |
| 29.04.2024 | 3,21 | 3,22 | 3,11 | 3,20 | 0,16% | - |
| 26.04.2024 | 3,10 | 3,21 | 3,01 | 3,19 | 9,62% | - |
| 25.04.2024 | 2,91 | 2,91 | 2,91 | 2,91 | -1,36% | 700,00 |
| 24.04.2024 | 3,05 | 3,05 | 2,94 | 2,95 | -3,91% | - |
| 23.04.2024 | 3,08 | 3,08 | 3,07 | 3,07 | 5,23% | 2.798,00 |
| 22.04.2024 | 2,86 | 2,93 | 2,86 | 2,92 | 2,73% | - |
| 19.04.2024 | 2,86 | 2,90 | 2,84 | 2,84 | -1,73% | - |
| 18.04.2024 | 2,90 | 2,91 | 2,85 | 2,89 | 2,48% | - |
| 17.04.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,80% | 500,00 |
| 16.04.2024 | 2,78 | 2,85 | 2,73 | 2,80 | -0,80% | - |
| 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 | 2,16% | 66,00 |
| 10.04.2024 | 2,84 | 2,88 | 2,73 | 2,78 | -1,68% | - |
| 09.04.2024 | 2,84 | 2,89 | 2,81 | 2,83 | 0,98% | - |
| 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 | 0,28% | 1,00 |
| 03.04.2024 | 2,67 | 2,73 | 2,60 | 2,70 | 5,98% | - |
| 02.04.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -1,16% | 44,00 |
| 28.03.2024 | 2,60 | 2,62 | 2,51 | 2,58 | 5,74% | - |
| 27.03.2024 | 2,20 | 2,45 | 2,20 | 2,44 | 11,16% | 5.949,00 |
| 26.03.2024 | 2,20 | 2,21 | 2,18 | 2,20 | 1,15% | - |
| 25.03.2024 | 2,17 | 2,17 | 2,17 | 2,17 | 0,00% | 750,00 |
| 22.03.2024 | 2,15 | 2,24 | 2,14 | 2,17 | 2,84% | - |
| 21.03.2024 | 2,12 | 2,12 | 2,11 | 2,11 | -1,63% | 2.082,00 |
| 20.03.2024 | 2,04 | 2,15 | 2,04 | 2,15 | 4,63% | - |
| 19.03.2024 | 1,97 | 2,06 | 1,97 | 2,05 | 3,93% | - |
| 18.03.2024 | 1,98 | 2,00 | 1,96 | 1,97 | 0,13% | - |
| 15.03.2024 | 2,02 | 2,02 | 1,97 | 1,97 | -0,51% | 7,00 |
| 14.03.2024 | 1,96 | 2,00 | 1,96 | 1,98 | 1,54% | - |
| 13.03.2024 | 1,95 | 1,97 | 1,94 | 1,95 | 0,13% | - |
| 12.03.2024 | 1,97 | 1,99 | 1,93 | 1,95 | -0,51% | - |
| 11.03.2024 | 1,96 | 2,01 | 1,93 | 1,96 | -0,25% | - |
| 08.03.2024 | 1,98 | 2,01 | 1,95 | 1,96 | -0,88% | - |
| 07.03.2024 | 1,98 | 2,05 | 1,96 | 1,98 | -0,13% | - |
| 06.03.2024 | 1,96 | 2,01 | 1,96 | 1,98 | 1,28% | - |
| 05.03.2024 | 1,99 | 2,00 | 1,96 | 1,96 | -1,76% | - |
| 04.03.2024 | 1,97 | 2,00 | 1,96 | 1,99 | 1,01% | - |
| 01.03.2024 | 1,98 | 1,99 | 1,94 | 1,97 | 0,13% | - |
| 29.02.2024 | 1,97 | 1,98 | 1,95 | 1,97 | -0,13% | - |
| 28.02.2024 | 1,96 | 2,03 | 1,94 | 1,97 | 1,94% | - |
| 27.02.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -0,77% | 1,00 |
| 26.02.2024 | 1,93 | 1,97 | 1,91 | 1,95 | 0,52% | - |
| 23.02.2024 | 1,97 | 2,04 | 1,93 | 1,94 | -1,52% | - |
| 22.02.2024 | 1,96 | 2,02 | 1,94 | 1,97 | 1,29% | - |
| 21.02.2024 | 1,94 | 1,95 | 1,90 | 1,95 | 0,65% | - |
| 20.02.2024 | 1,98 | 2,03 | 1,91 | 1,93 | -2,28% | - |
| 19.02.2024 | 1,97 | 1,99 | 1,97 | 1,98 | 0,51% | - |
| 16.02.2024 | 1,99 | 2,03 | 1,95 | 1,97 | -3,55% | - |
| 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 | 1,91% | 543,00 |
| 13.02.2024 | 1,91 | 2,00 | 1,91 | 1,96 | 2,88% | - |
| 12.02.2024 | 1,91 | 1,93 | 1,90 | 1,91 | -0,26% | - |
| 09.02.2024 | 1,88 | 1,92 | 1,88 | 1,91 | 2,27% | - |
| 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 | 19,17% | 2.900,00 |
| 02.02.2024 | 1,58 | 1,58 | 1,56 | 1,57 | -0,48% | - |
| 01.02.2024 | 1,61 | 1,62 | 1,54 | 1,57 | -2,02% | - |
| 31.01.2024 | 1,59 | 1,63 | 1,59 | 1,61 | 1,26% | - |
| 30.01.2024 | 1,60 | 1,61 | 1,58 | 1,59 | -0,63% | - |
| 29.01.2024 | 1,62 | 1,63 | 1,59 | 1,60 | -1,69% | - |
| 26.01.2024 | 1,60 | 1,64 | 1,60 | 1,62 | 3,02% | - |
| 25.01.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -2,02% | 40,00 |
| 24.01.2024 | 1,60 | 1,62 | 1,58 | 1,61 | 1,10% | - |
| 23.01.2024 | 1,60 | 1,61 | 1,58 | 1,59 | 1,92% | - |
| 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 | 2,11% | 28,00 |
| 12.01.2024 | 1,51 | 1,54 | 1,50 | 1,54 | 2,33% | - |
| 11.01.2024 | 1,53 | 1,53 | 1,49 | 1,50 | 1,18% | - |
| 10.01.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -1,98% | 1.250,00 |
| 09.01.2024 | 1,59 | 1,59 | 1,50 | 1,52 | -5,31% | - |
| 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 | 0,38% | 1.000,00 |
| 04.01.2024 | 1,28 | 1,33 | 1,28 | 1,30 | 1,17% | - |
| 03.01.2024 | 1,23 | 1,29 | 1,22 | 1,29 | 4,05% | - |
| 02.01.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 1,65% | 45,00 |
| 29.12.2023 | 1,22 | 1,24 | 1,21 | 1,22 | 0,41% | - |
| 28.12.2023 | 1,23 | 1,25 | 1,21 | 1,21 | 0,00% | - |
| 27.12.2023 | 1,24 | 1,24 | 1,20 | 1,21 | -0,62% | 82,00 |
| 22.12.2023 | 1,19 | 1,22 | 1,17 | 1,22 | 2,31% | - |