3,978€
6,64%
Echtzeit-Aktienkurs CMC Markets PLC
Bid:
Ask:
Aktienkurse zur CMC Markets PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 3,73 | 3,73 | 3,73 | 3,73 | -1,84% | - |
| 30.03.2026 | 3,80 | 3,80 | 3,80 | 3,80 | -3,68% | - |
| 27.03.2026 | 3,95 | 3,95 | 3,95 | 3,95 | 1,54% | - |
| 26.03.2026 | 3,89 | 3,89 | 3,89 | 3,89 | 0,13% | - |
| 25.03.2026 | 3,88 | 3,88 | 3,88 | 3,88 | 1,04% | - |
| 24.03.2026 | 3,84 | 3,84 | 3,84 | 3,84 | 1,72% | - |
| 23.03.2026 | 3,78 | 3,78 | 3,78 | 3,78 | -2,71% | - |
| 20.03.2026 | 3,88 | 3,88 | 3,88 | 3,88 | 4,02% | - |
| 19.03.2026 | 3,73 | 3,73 | 3,73 | 3,73 | -2,10% | - |
| 18.03.2026 | 3,81 | 3,81 | 3,81 | 3,81 | 0,66% | - |
| 17.03.2026 | 3,79 | 3,79 | 3,79 | 3,79 | 1,34% | - |
| 16.03.2026 | 3,74 | 3,74 | 3,74 | 3,74 | 0,00% | - |
| 13.03.2026 | 3,74 | 3,74 | 3,74 | 3,74 | 2,89% | - |
| 12.03.2026 | 3,63 | 3,63 | 3,63 | 3,63 | -2,16% | - |
| 11.03.2026 | 3,71 | 3,71 | 3,71 | 3,71 | 0,54% | - |
| 10.03.2026 | 3,69 | 3,69 | 3,69 | 3,69 | 2,79% | - |
| 09.03.2026 | 3,59 | 3,59 | 3,59 | 3,59 | -1,51% | - |
| 06.03.2026 | 3,65 | 3,65 | 3,65 | 3,65 | -1,62% | - |
| 05.03.2026 | 3,71 | 3,71 | 3,71 | 3,71 | 3,20% | - |
| 04.03.2026 | 3,59 | 3,59 | 3,59 | 3,59 | -0,28% | - |
| 03.03.2026 | 3,60 | 3,60 | 3,60 | 3,60 | 0,98% | - |
| 02.03.2026 | 3,57 | 3,57 | 3,57 | 3,57 | -2,06% | - |
| 27.02.2026 | 3,64 | 3,64 | 3,64 | 3,64 | -0,68% | - |
| 26.02.2026 | 3,67 | 3,67 | 3,67 | 3,67 | 0,83% | - |
| 25.02.2026 | 3,64 | 3,64 | 3,64 | 3,64 | -1,36% | - |
| 24.02.2026 | 3,69 | 3,69 | 3,69 | 3,69 | -0,14% | - |
| 23.02.2026 | 3,69 | 3,69 | 3,69 | 3,69 | 0,41% | - |
| 20.02.2026 | 3,68 | 3,68 | 3,68 | 3,68 | -0,41% | - |
| 19.02.2026 | 3,69 | 3,69 | 3,69 | 3,69 | 0,14% | - |
| 18.02.2026 | 3,69 | 3,69 | 3,69 | 3,69 | 3,22% | - |
| 17.02.2026 | 3,57 | 3,57 | 3,57 | 3,57 | -2,46% | - |
| 16.02.2026 | 3,66 | 3,66 | 3,66 | 3,66 | 0,00% | - |
| 13.02.2026 | 3,66 | 3,66 | 3,66 | 3,66 | 3,98% | - |
| 12.02.2026 | 3,52 | 3,52 | 3,52 | 3,52 | -3,69% | - |
| 11.02.2026 | 3,66 | 3,66 | 3,66 | 3,66 | -0,81% | - |
| 10.02.2026 | 3,69 | 3,69 | 3,69 | 3,69 | 2,65% | - |
| 09.02.2026 | 3,59 | 3,59 | 3,59 | 3,59 | 0,28% | - |
| 06.02.2026 | 3,58 | 3,58 | 3,58 | 3,58 | -2,05% | - |
| 05.02.2026 | 3,66 | 3,66 | 3,66 | 3,66 | -1,22% | - |
| 04.02.2026 | 3,70 | 3,70 | 3,70 | 3,70 | 0,54% | - |
| 03.02.2026 | 3,68 | 3,68 | 3,68 | 3,68 | 1,38% | - |
| 02.02.2026 | 3,63 | 3,63 | 3,63 | 3,63 | -2,42% | - |
| 30.01.2026 | 3,72 | 3,72 | 3,72 | 3,72 | 0,27% | - |
| 29.01.2026 | 3,71 | 3,71 | 3,71 | 3,71 | -0,93% | - |
| 28.01.2026 | 3,75 | 3,75 | 3,75 | 3,75 | 1,08% | - |
| 27.01.2026 | 3,71 | 3,71 | 3,71 | 3,71 | 0,14% | - |
| 26.01.2026 | 3,70 | 3,70 | 3,70 | 3,70 | 2,07% | - |
| 23.01.2026 | 3,63 | 3,63 | 3,63 | 3,63 | 1,54% | - |
| 22.01.2026 | 3,57 | 3,57 | 3,57 | 3,57 | 1,85% | - |
| 21.01.2026 | 3,51 | 3,51 | 3,51 | 3,51 | -0,99% | - |
| 20.01.2026 | 3,54 | 3,54 | 3,54 | 3,54 | 1,14% | - |
| 19.01.2026 | 3,50 | 3,50 | 3,50 | 3,50 | -1,69% | - |
| 16.01.2026 | 3,56 | 3,56 | 3,56 | 3,56 | 0,71% | - |
| 15.01.2026 | 3,54 | 3,54 | 3,54 | 3,54 | 2,17% | - |
| 14.01.2026 | 3,46 | 3,46 | 3,46 | 3,46 | -2,54% | - |
| 13.01.2026 | 3,55 | 3,55 | 3,55 | 3,55 | 1,00% | - |
| 12.01.2026 | 3,52 | 3,52 | 3,52 | 3,52 | 0,14% | - |
| 09.01.2026 | 3,51 | 3,51 | 3,51 | 3,51 | -1,13% | - |
| 08.01.2026 | 3,55 | 3,55 | 3,55 | 3,55 | -2,74% | - |
| 07.01.2026 | 3,65 | 3,65 | 3,65 | 3,65 | 4,29% | - |
| 06.01.2026 | 3,50 | 3,50 | 3,50 | 3,50 | 2,79% | - |
| 05.01.2026 | 3,41 | 3,41 | 3,41 | 3,41 | 2,25% | - |
| 02.01.2026 | 3,33 | 3,33 | 3,33 | 3,33 | 0,45% | - |
| 30.12.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 0,91% | - |
| 29.12.2025 | 3,29 | 3,29 | 3,29 | 3,29 | 0,92% | - |
| 23.12.2025 | 3,26 | 3,26 | 3,26 | 3,26 | -1,21% | - |
| 22.12.2025 | 3,30 | 3,30 | 3,30 | 3,30 | -0,90% | - |
| 19.12.2025 | 3,33 | 3,33 | 3,33 | 3,33 | 2,78% | - |
| 18.12.2025 | 3,24 | 3,24 | 3,24 | 3,24 | -4,29% | - |
| 17.12.2025 | 3,19 | 3,38 | 3,19 | 3,38 | 8,86% | 1.205,00 |
| 16.12.2025 | 3,11 | 3,11 | 3,11 | 3,11 | -2,20% | - |
| 15.12.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -1,24% | - |
| 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% | - |