3,125€
4,34%
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 | 2,97 | 3,03 | 2,97 | 3,03 | 1,17% | - |
16.05.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 1,87% | - |
15.05.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -0,17% | - |
14.05.2024 | 3,06 | 3,06 | 2,95 | 2,95 | -3,92% | - |
13.05.2024 | 3,05 | 3,07 | 3,05 | 3,07 | 3,20% | - |
10.05.2024 | 2,97 | 2,97 | 2,97 | 2,97 | 0,34% | - |
09.05.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
08.05.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 1,19% | - |
07.05.2024 | 2,93 | 2,95 | 2,93 | 2,95 | 1,38% | - |
06.05.2024 | 2,91 | 2,91 | 2,91 | 2,91 | 0,00% | - |
03.05.2024 | 2,87 | 2,91 | 2,87 | 2,91 | 3,38% | - |
02.05.2024 | 2,81 | 2,81 | 2,81 | 2,81 | -7,72% | - |
30.04.2024 | 3,10 | 3,10 | 3,05 | 3,05 | -1,93% | - |
29.04.2024 | 3,07 | 3,11 | 3,07 | 3,11 | 5,97% | - |
26.04.2024 | 3,01 | 3,01 | 2,93 | 2,93 | 2,27% | - |
25.04.2024 | 2,84 | 2,87 | 2,84 | 2,87 | -2,88% | - |
24.04.2024 | 2,95 | 2,95 | 2,95 | 2,95 | 4,61% | - |
23.04.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 2,17% | - |
22.04.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
19.04.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
18.04.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 3,90% | - |
17.04.2024 | 2,68 | 2,70 | 2,68 | 2,70 | -0,37% | - |
16.04.2024 | 2,67 | 2,71 | 2,67 | 2,71 | 0,37% | - |
15.04.2024 | 2,74 | 2,74 | 2,70 | 2,70 | -3,06% | - |
12.04.2024 | 2,76 | 2,78 | 2,76 | 2,78 | 3,35% | - |
11.04.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -1,82% | - |
10.04.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -1,97% | - |
09.04.2024 | 2,75 | 2,80 | 2,75 | 2,80 | 7,71% | - |
08.04.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,39% | - |
05.04.2024 | 2,56 | 2,59 | 2,56 | 2,59 | -4,79% | - |
04.04.2024 | 2,67 | 2,72 | 2,67 | 2,72 | 4,22% | - |
03.04.2024 | 2,57 | 2,62 | 2,57 | 2,61 | 0,97% | - |
02.04.2024 | 2,52 | 2,58 | 2,52 | 2,58 | 4,88% | - |
28.03.2024 | 2,49 | 2,49 | 2,46 | 2,46 | -0,81% | - |
27.03.2024 | 2,10 | 2,48 | 2,10 | 2,48 | 16,43% | - |
26.03.2024 | 2,12 | 2,13 | 2,12 | 2,13 | 1,43% | - |
25.03.2024 | 2,11 | 2,11 | 2,10 | 2,10 | -0,94% | - |
22.03.2024 | 2,05 | 2,12 | 2,05 | 2,12 | 1,92% | - |
21.03.2024 | 2,05 | 2,08 | 2,05 | 2,08 | 7,22% | - |
20.03.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 0,26% | - |
19.03.2024 | 1,87 | 1,94 | 1,87 | 1,94 | 1,84% | - |
18.03.2024 | 1,88 | 1,90 | 1,88 | 1,90 | -1,30% | - |
15.03.2024 | 1,91 | 1,93 | 1,91 | 1,93 | 0,52% | - |
14.03.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 1,86% | - |
13.03.2024 | 1,85 | 1,88 | 1,85 | 1,88 | 0,53% | - |
12.03.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,32% | - |
11.03.2024 | 1,86 | 1,90 | 1,86 | 1,90 | 0,53% | - |
08.03.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -1,05% | - |
07.03.2024 | 1,88 | 1,91 | 1,88 | 1,91 | -1,04% | - |
06.03.2024 | 1,87 | 1,93 | 1,87 | 1,93 | 0,52% | - |
05.03.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,52% | - |
04.03.2024 | 1,89 | 1,91 | 1,89 | 1,91 | 1,06% | - |
01.03.2024 | 1,91 | 1,91 | 1,89 | 1,89 | -1,57% | - |
29.02.2024 | 1,90 | 1,92 | 1,90 | 1,92 | 1,06% | - |
28.02.2024 | 1,86 | 1,90 | 1,86 | 1,90 | 0,80% | - |
27.02.2024 | 1,87 | 1,88 | 1,87 | 1,88 | 0,80% | - |
26.02.2024 | 1,84 | 1,87 | 1,84 | 1,87 | -1,58% | - |
23.02.2024 | 1,87 | 1,90 | 1,87 | 1,90 | 0,00% | - |
22.02.2024 | 1,86 | 1,90 | 1,86 | 1,90 | 1,07% | - |
21.02.2024 | 1,84 | 1,88 | 1,84 | 1,88 | -1,83% | - |
20.02.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -0,26% | - |
19.02.2024 | 1,91 | 1,92 | 1,91 | 1,92 | 1,06% | - |
16.02.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -0,79% | - |
15.02.2024 | 1,94 | 1,94 | 1,91 | 1,91 | -2,05% | - |
14.02.2024 | 1,92 | 1,95 | 1,92 | 1,95 | 3,17% | - |
13.02.2024 | 1,86 | 1,89 | 1,86 | 1,89 | 2,44% | - |
12.02.2024 | 1,81 | 1,85 | 1,81 | 1,85 | 1,37% | - |
09.02.2024 | 1,78 | 1,84 | 1,78 | 1,82 | 1,39% | - |
08.02.2024 | 1,77 | 1,82 | 1,77 | 1,80 | 2,87% | - |
07.02.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -0,85% | - |
06.02.2024 | 1,76 | 1,76 | 1,73 | 1,76 | 2,92% | - |
05.02.2024 | 1,62 | 1,71 | 1,62 | 1,71 | 14,00% | - |
02.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,64% | - |
01.02.2024 | 1,54 | 1,54 | 1,53 | 1,53 | -0,97% | - |
31.01.2024 | 1,56 | 1,56 | 1,54 | 1,54 | 0,65% | - |
30.01.2024 | 1,50 | 1,53 | 1,50 | 1,53 | -1,61% | - |
29.01.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,32% | - |
26.01.2024 | 1,51 | 1,55 | 1,51 | 1,55 | 2,65% | - |
25.01.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
24.01.2024 | 1,52 | 1,53 | 1,52 | 1,53 | 0,00% | - |
23.01.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,99% | - |
22.01.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 4,48% | - |
19.01.2024 | 1,49 | 1,51 | 1,45 | 1,45 | -4,29% | - |
18.01.2024 | 1,46 | 1,52 | 1,46 | 1,52 | 2,36% | - |
17.01.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -2,31% | - |
16.01.2024 | 1,51 | 1,52 | 1,51 | 1,52 | -0,66% | - |
15.01.2024 | 1,49 | 1,53 | 1,49 | 1,53 | 8,54% | - |
12.01.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,75% | - |
11.01.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -1,04% | - |
10.01.2024 | 1,41 | 1,45 | 1,41 | 1,45 | 1,76% | - |
09.01.2024 | 1,45 | 1,45 | 1,42 | 1,42 | 17,36% | - |
08.01.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
05.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 1,27% | - |
04.01.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
03.01.2024 | 1,13 | 1,19 | 1,13 | 1,19 | 0,85% | - |
02.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 5,38% | - |
29.12.2023 | 1,12 | 1,12 | 1,12 | 1,12 | -1,76% | - |
28.12.2023 | 1,14 | 1,14 | 1,14 | 1,14 | -0,44% | - |
27.12.2023 | 1,12 | 1,14 | 1,12 | 1,14 | 4,59% | - |
22.12.2023 | 1,09 | 1,09 | 1,09 | 1,09 | 6,86% | - |