3,275€
0,77%
Echtzeit-Aktienkurs CMC MARKETS PLC LS -,25
Bid:
Ask:
Aktienkurse zur CMC MARKETS PLC LS -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 3,22 | 3,22 | 3,22 | 3,22 | -1,08% | - |
| 11.12.2025 | 3,25 | 3,25 | 3,25 | 3,25 | -0,15% | - |
| 10.12.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 1,24% | - |
| 09.12.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 0,31% | - |
| 08.12.2025 | 3,21 | 3,21 | 3,21 | 3,21 | 2,23% | - |
| 05.12.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -3,98% | - |
| 04.12.2025 | 3,27 | 3,27 | 3,27 | 3,27 | 2,03% | - |
| 03.12.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 0,31% | - |
| 02.12.2025 | 3,19 | 3,19 | 3,19 | 3,19 | -0,31% | - |
| 01.12.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -0,47% | - |
| 28.11.2025 | 3,22 | 3,22 | 3,22 | 3,22 | -1,53% | - |
| 27.11.2025 | 3,27 | 3,27 | 3,27 | 3,27 | 1,24% | - |
| 26.11.2025 | 3,23 | 3,23 | 3,23 | 3,23 | 3,70% | - |
| 25.11.2025 | 3,11 | 3,11 | 3,11 | 3,11 | -1,89% | - |
| 24.11.2025 | 3,17 | 3,17 | 3,17 | 3,17 | 9,50% | - |
| 21.11.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 26,70% | - |
| 20.11.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 0,44% | - |
| 19.11.2025 | 2,24 | 2,28 | 2,24 | 2,28 | 1,79% | 1.800,00 |
| 18.11.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -2,83% | - |
| 17.11.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,66% | - |
| 14.11.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -1,51% | - |
| 13.11.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 1,31% | - |
| 12.11.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -1,51% | - |
| 11.11.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -0,85% | - |
| 10.11.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 0,43% | - |
| 07.11.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,27% | - |
| 06.11.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 1,07% | - |
| 05.11.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,47% | - |
| 04.11.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,64% | - |
| 03.11.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,29% | - |
| 31.10.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -0,43% | - |
| 30.10.2025 | 2,36 | 2,36 | 2,34 | 2,34 | -0,85% | - |
| 29.10.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,42% | - |
| 28.10.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -0,21% | - |
| 27.10.2025 | 2,44 | 2,44 | 2,38 | 2,38 | -2,26% | - |
| 24.10.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 4,07% | - |
| 23.10.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 1,30% | - |
| 22.10.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -1,28% | - |
| 21.10.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -2,10% | - |
| 20.10.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 2,14% | - |
| 17.10.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -2,51% | - |
| 16.10.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -3,23% | - |
| 15.10.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,20% | - |
| 14.10.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -0,60% | - |
| 13.10.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -1,39% | - |
| 10.10.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,41% | - |
| 09.10.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 0,00% | - |
| 08.10.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 0,00% | - |
| 07.10.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -3,12% | - |
| 06.10.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 1,18% | - |
| 03.10.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,20% | - |
| 02.10.2025 | 2,64 | 2,64 | 2,53 | 2,53 | -5,24% | - |
| 01.10.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 0,75% | - |
| 30.09.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 6,43% | - |
| 29.09.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 1,43% | - |
| 26.09.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,41% | - |
| 25.09.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -1,19% | - |
| 24.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,20% | - |
| 23.09.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 0,40% | - |
| 22.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,39% | - |
| 19.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,62% | - |
| 18.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 17.09.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,41% | - |
| 16.09.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -1,78% | - |
| 15.09.2025 | 2,49 | 2,54 | 2,49 | 2,54 | 2,22% | - |
| 12.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -3,13% | - |
| 11.09.2025 | 2,57 | 2,58 | 2,47 | 2,56 | 2,61% | - |
| 10.09.2025 | 2,46 | 2,50 | 2,46 | 2,50 | -3,57% | - |
| 08.09.2025 | 2,61 | 2,62 | 2,51 | 2,59 | 3,50% | - |
| 05.09.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 2,25% | - |
| 04.09.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 0,82% | - |
| 03.09.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -2,22% | - |
| 02.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,40% | - |
| 01.09.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -3,14% | - |
| 29.08.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -6,59% | - |
| 28.08.2025 | 2,58 | 2,73 | 2,58 | 2,73 | 7,69% | 50,00 |
| 27.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,98% | - |
| 26.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 25.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 22.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,39% | - |
| 21.08.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -0,39% | - |
| 20.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,19% | - |
| 19.08.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 1,58% | - |
| 18.08.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -2,13% | - |
| 15.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 14.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 13.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,58% | - |
| 12.08.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -0,96% | - |
| 11.08.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 0,77% | - |
| 08.08.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,39% | - |
| 07.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,38% | - |
| 06.08.2025 | 2,57 | 2,57 | 2,55 | 2,55 | -0,97% | - |
| 05.08.2025 | 2,56 | 2,57 | 2,56 | 2,57 | 1,38% | - |
| 04.08.2025 | 2,49 | 2,54 | 2,49 | 2,54 | 1,00% | - |
| 01.08.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -2,33% | - |
| 31.07.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -3,20% | - |
| 30.07.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -1,30% | - |
| 29.07.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -0,92% | - |
| 28.07.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,37% | - |
| 25.07.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -0,18% | - |