2,463€
-0,51%
Echtzeit-Aktienkurs CMC Markets PLC
Bid:
Ask:
Aktienkurse zur CMC Markets PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.07.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 0,92% | - |
| 23.07.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 1,12% | - |
| 22.07.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -1,29% | - |
| 21.07.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -1,09% | - |
| 18.07.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 1,11% | - |
| 17.07.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 1,31% | - |
| 16.07.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -2,90% | - |
| 15.07.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 3,38% | - |
| 14.07.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -1,30% | - |
| 11.07.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 1,89% | - |
| 10.07.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -6,69% | - |
| 09.07.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 08.07.2025 | 2,85 | 2,85 | 2,84 | 2,84 | 0,35% | - |
| 07.07.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -1,74% | - |
| 04.07.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 2,31% | - |
| 03.07.2025 | 2,78 | 2,82 | 2,78 | 2,82 | -2,43% | - |
| 02.07.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 0,52% | - |
| 01.07.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -0,86% | - |
| 30.06.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -1,86% | - |
| 27.06.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 3,69% | - |
| 26.06.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -1,04% | - |
| 25.06.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 24.06.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 1,59% | - |
| 23.06.2025 | 2,80 | 2,83 | 2,80 | 2,83 | -1,39% | - |
| 20.06.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 0,70% | - |
| 19.06.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 0,00% | - |
| 18.06.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -1,72% | - |
| 17.06.2025 | 2,91 | 2,91 | 2,90 | 2,90 | 0,00% | - |
| 16.06.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,85% | - |
| 13.06.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -1,18% | - |
| 12.06.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 2,78% | - |
| 11.06.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 10.06.2025 | 2,87 | 2,88 | 2,87 | 2,88 | 0,88% | - |
| 09.06.2025 | 2,85 | 2,86 | 2,85 | 2,86 | 6,13% | - |
| 06.06.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -5,28% | - |
| 05.06.2025 | 3,29 | 3,29 | 2,84 | 2,84 | -16,10% | - |
| 04.06.2025 | 3,36 | 3,39 | 3,36 | 3,39 | 1,04% | - |
| 03.06.2025 | 3,33 | 3,35 | 3,33 | 3,35 | 1,82% | - |
| 02.06.2025 | 3,25 | 3,29 | 3,25 | 3,29 | 1,39% | - |
| 30.05.2025 | 3,25 | 3,25 | 3,25 | 3,25 | -0,31% | - |
| 29.05.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 0,46% | - |
| 28.05.2025 | 3,26 | 3,29 | 3,24 | 3,24 | 2,53% | - |