2,720€
1,68%
Echtzeit-Aktienkurs CMC Markets PLC
Bid:
Ask:
Aktienkurse zur CMC Markets PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 2,72 | 2,75 | 2,62 | 2,72 | 1,68% | - |
| 29.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 2,88% | - |
| 28.01.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,39% | - |
| 27.01.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 2,17% | - |
| 24.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -7,48% | - |
| 23.01.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -10,75% | - |
| 22.01.2025 | 3,07 | 3,07 | 3,07 | 3,07 | 3,02% | - |
| 21.01.2025 | 2,95 | 2,98 | 2,95 | 2,98 | -1,65% | - |
| 20.01.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 1,85% | - |
| 17.01.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 3,48% | - |
| 16.01.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 1,05% | - |
| 15.01.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 0,35% | - |
| 14.01.2025 | 2,82 | 2,84 | 2,82 | 2,84 | 3,47% | - |
| 13.01.2025 | 2,76 | 2,76 | 2,74 | 2,74 | -6,32% | - |
| 10.01.2025 | 2,92 | 2,93 | 2,92 | 2,93 | 5,03% | - |
| 09.01.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -1,59% | - |
| 08.01.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -0,18% | - |
| 07.01.2025 | 2,87 | 2,87 | 2,84 | 2,84 | -0,70% | - |
| 06.01.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -1,72% | - |
| 03.01.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 0,00% | - |
| 02.01.2025 | 2,91 | 2,91 | 2,91 | 2,91 | -1,69% | - |
| 30.12.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -1,01% | - |
| 27.12.2024 | 2,99 | 2,99 | 2,99 | 2,99 | -0,17% | - |
| 23.12.2024 | 2,99 | 2,99 | 2,99 | 2,99 | 1,18% | - |
| 20.12.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -1,01% | - |
| 19.12.2024 | 2,99 | 2,99 | 2,99 | 2,99 | -2,29% | - |
| 18.12.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -1,29% | - |
| 17.12.2024 | 3,11 | 3,11 | 3,10 | 3,10 | 0,65% | - |
| 16.12.2024 | 3,08 | 3,08 | 3,08 | 3,08 | -3,76% | - |
| 13.12.2024 | 3,21 | 3,21 | 3,20 | 3,20 | -1,99% | - |
| 12.12.2024 | 3,25 | 3,26 | 3,25 | 3,26 | 0,46% | - |
| 11.12.2024 | 3,26 | 3,26 | 3,25 | 3,25 | -2,99% | - |
| 10.12.2024 | 3,35 | 3,35 | 3,35 | 3,35 | -1,76% | - |
| 09.12.2024 | 3,37 | 3,41 | 3,37 | 3,41 | -0,44% | - |
| 06.12.2024 | 3,42 | 3,42 | 3,42 | 3,42 | 0,44% | - |
| 05.12.2024 | 3,41 | 3,41 | 3,41 | 3,41 | -0,29% | - |
| 04.12.2024 | 3,42 | 3,42 | 3,42 | 3,42 | 0,74% | - |
| 03.12.2024 | 3,38 | 3,39 | 3,38 | 3,39 | 1,65% | - |
| 02.12.2024 | 3,34 | 3,34 | 3,34 | 3,34 | 2,77% | - |
| 29.11.2024 | 3,22 | 3,25 | 3,22 | 3,25 | 0,15% | - |
| 28.11.2024 | 3,24 | 3,24 | 3,24 | 3,24 | 3,85% | - |
| 27.11.2024 | 3,08 | 3,12 | 3,08 | 3,12 | -2,19% | - |
| 26.11.2024 | 3,18 | 3,19 | 3,18 | 3,19 | 1,59% | - |
| 25.11.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -10,03% | - |
| 22.11.2024 | 3,49 | 3,49 | 3,49 | 3,49 | -12,75% | - |
| 21.11.2024 | 4,00 | 4,00 | 4,00 | 4,00 | 2,30% | - |
| 20.11.2024 | 3,91 | 3,91 | 3,91 | 3,91 | 0,51% | - |
| 19.11.2024 | 3,89 | 3,89 | 3,89 | 3,89 | 1,70% | - |
| 18.11.2024 | 3,83 | 3,83 | 3,83 | 3,83 | 0,92% | - |
| 15.11.2024 | 3,79 | 3,79 | 3,79 | 3,79 | 4,26% | - |
| 14.11.2024 | 3,64 | 3,64 | 3,64 | 3,64 | -2,02% | - |
| 13.11.2024 | 3,71 | 3,71 | 3,71 | 3,71 | -1,33% | - |
| 12.11.2024 | 3,76 | 3,76 | 3,76 | 3,76 | -0,27% | - |
| 11.11.2024 | 3,77 | 3,77 | 3,77 | 3,77 | -1,44% | - |
| 08.11.2024 | 3,83 | 3,83 | 3,83 | 3,83 | 1,59% | - |
| 07.11.2024 | 3,77 | 3,77 | 3,77 | 3,77 | 1,35% | - |
| 06.11.2024 | 3,70 | 3,72 | 3,70 | 3,72 | 2,06% | - |
| 05.11.2024 | 3,64 | 3,64 | 3,64 | 3,64 | 0,00% | - |
| 04.11.2024 | 3,64 | 3,64 | 3,64 | 3,64 | 1,39% | - |
| 01.11.2024 | 3,59 | 3,63 | 3,59 | 3,59 | 0,14% | - |
| 31.10.2024 | 3,63 | 3,63 | 3,59 | 3,59 | 0,28% | - |
| 30.10.2024 | 3,58 | 3,58 | 3,58 | 3,58 | -0,28% | - |
| 29.10.2024 | 3,74 | 3,74 | 3,59 | 3,59 | -6,03% | - |
| 28.10.2024 | 3,82 | 3,82 | 3,82 | 3,82 | -0,13% | - |
| 25.10.2024 | 3,82 | 3,82 | 3,82 | 3,82 | 1,19% | - |
| 24.10.2024 | 3,75 | 3,78 | 3,75 | 3,78 | 1,62% | - |
| 23.10.2024 | 3,72 | 3,72 | 3,72 | 3,72 | 0,13% | - |
| 22.10.2024 | 3,75 | 3,75 | 3,71 | 3,71 | 0,41% | - |
| 21.10.2024 | 3,70 | 3,70 | 3,70 | 3,70 | -6,93% | - |
| 18.10.2024 | 3,97 | 3,97 | 3,97 | 3,97 | 1,66% | - |
| 17.10.2024 | 3,91 | 3,91 | 3,91 | 3,91 | 6,69% | - |
| 16.10.2024 | 3,66 | 3,66 | 3,66 | 3,66 | -0,27% | - |
| 15.10.2024 | 3,67 | 3,67 | 3,67 | 3,67 | 3,23% | - |
| 14.10.2024 | 3,56 | 3,56 | 3,56 | 3,56 | 1,72% | - |
| 11.10.2024 | 3,50 | 3,50 | 3,50 | 3,50 | -4,12% | - |
| 10.10.2024 | 3,65 | 3,65 | 3,65 | 3,65 | -3,32% | - |
| 09.10.2024 | 3,77 | 3,77 | 3,77 | 3,77 | 7,87% | - |
| 08.10.2024 | 3,48 | 3,50 | 3,48 | 3,50 | -4,25% | - |
| 07.10.2024 | 3,65 | 3,65 | 3,65 | 3,65 | 3,69% | - |
| 04.10.2024 | 3,52 | 3,52 | 3,52 | 3,52 | -1,12% | - |
| 03.10.2024 | 3,56 | 3,56 | 3,56 | 3,56 | -1,11% | - |
| 02.10.2024 | 3,60 | 3,60 | 3,60 | 3,60 | -2,70% | - |
| 01.10.2024 | 3,70 | 3,70 | 3,70 | 3,70 | -0,13% | - |
| 30.09.2024 | 3,71 | 3,71 | 3,71 | 3,71 | 1,37% | - |
| 27.09.2024 | 3,66 | 3,66 | 3,66 | 3,66 | 2,38% | - |
| 26.09.2024 | 3,57 | 3,57 | 3,57 | 3,57 | -0,42% | - |
| 25.09.2024 | 3,59 | 3,59 | 3,59 | 3,59 | -1,65% | - |
| 24.09.2024 | 3,65 | 3,65 | 3,65 | 3,65 | 0,00% | - |
| 23.09.2024 | 3,65 | 3,65 | 3,65 | 3,65 | -0,95% | - |
| 20.09.2024 | 3,68 | 3,68 | 3,68 | 3,68 | 1,10% | - |
| 19.09.2024 | 3,64 | 3,64 | 3,64 | 3,64 | 1,11% | - |
| 18.09.2024 | 3,60 | 3,60 | 3,60 | 3,60 | -1,37% | - |
| 17.09.2024 | 3,65 | 3,65 | 3,65 | 3,65 | -1,35% | - |
| 16.09.2024 | 3,70 | 3,70 | 3,70 | 3,70 | 2,21% | - |
| 13.09.2024 | 3,65 | 3,65 | 3,62 | 3,62 | 1,12% | - |
| 12.09.2024 | 3,58 | 3,58 | 3,58 | 3,58 | -0,42% | - |
| 11.09.2024 | 3,60 | 3,60 | 3,60 | 3,60 | -0,28% | - |
| 10.09.2024 | 3,65 | 3,65 | 3,61 | 3,61 | 0,28% | - |
| 09.09.2024 | 3,60 | 3,60 | 3,60 | 3,60 | -3,23% | - |
| 06.09.2024 | 3,72 | 3,72 | 3,72 | 3,72 | 1,36% | - |