3,080€
4,41%
Echtzeit-Aktienkurs CMC Markets PLC
Bid:
Ask:
Aktienkurse zur CMC Markets PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,94 | 2,98 | 2,94 | 2,98 | 1,02% | - |
| 15.05.2025 | 2,91 | 2,95 | 2,91 | 2,95 | -0,17% | - |
| 14.05.2025 | 2,95 | 2,96 | 2,95 | 2,96 | -0,67% | - |
| 13.05.2025 | 2,95 | 2,98 | 2,95 | 2,98 | 0,68% | - |
| 12.05.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -6,19% | - |
| 09.05.2025 | 3,15 | 3,15 | 3,15 | 3,15 | 8,25% | 200,00 |
| 08.05.2025 | 2,98 | 2,98 | 2,91 | 2,91 | -1,36% | - |
| 07.05.2025 | 2,92 | 2,95 | 2,92 | 2,95 | 2,43% | - |
| 06.05.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,17% | - |
| 05.05.2025 | 2,87 | 2,88 | 2,87 | 2,88 | 1,59% | - |
| 02.05.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 2,17% | - |
| 30.04.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 1,47% | - |
| 29.04.2025 | 2,72 | 2,73 | 2,72 | 2,73 | 1,87% | - |
| 28.04.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -2,72% | - |
| 25.04.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,36% | - |
| 24.04.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 2,43% | - |
| 23.04.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,37% | - |
| 22.04.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 0,94% | - |
| 17.04.2025 | 2,65 | 2,67 | 2,65 | 2,67 | 0,76% | - |
| 16.04.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -0,75% | - |
| 15.04.2025 | 2,56 | 2,67 | 2,56 | 2,67 | 6,18% | - |
| 14.04.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 3,29% | - |
| 11.04.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -3,57% | - |
| 10.04.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 10,04% | - |
| 09.04.2025 | 2,33 | 2,34 | 2,29 | 2,29 | -7,10% | - |
| 08.04.2025 | 2,33 | 2,47 | 2,33 | 2,47 | 14,12% | 50,00 |
| 07.04.2025 | 2,10 | 2,16 | 2,10 | 2,16 | -8,28% | - |
| 04.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -2,08% | - |
| 03.04.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -2,83% | - |
| 02.04.2025 | 2,42 | 2,48 | 2,42 | 2,48 | 1,43% | - |
| 01.04.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,41% | - |
| 31.03.2025 | 2,44 | 2,47 | 2,43 | 2,43 | -0,82% | - |
| 28.03.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -0,81% | - |
| 27.03.2025 | 2,45 | 2,47 | 2,45 | 2,47 | -1,59% | - |
| 26.03.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 0,00% | - |
| 25.03.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 4,15% | - |
| 24.03.2025 | 2,40 | 2,41 | 2,40 | 2,41 | -1,03% | - |
| 21.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -3,37% | - |
| 20.03.2025 | 2,49 | 2,52 | 2,49 | 2,52 | 1,00% | - |
| 19.03.2025 | 2,47 | 2,50 | 2,47 | 2,50 | -0,40% | - |
| 18.03.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -0,99% | - |
| 17.03.2025 | 2,48 | 2,53 | 2,48 | 2,53 | 2,02% | - |
| 14.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,61% | - |
| 13.03.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 2,28% | - |
| 12.03.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -3,60% | - |
| 11.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,19% | - |
| 10.03.2025 | 2,54 | 2,54 | 2,53 | 2,53 | 2,64% | - |
| 07.03.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -0,40% | - |
| 06.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,41% | - |
| 05.03.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 1,65% | - |
| 04.03.2025 | 2,40 | 2,43 | 2,40 | 2,43 | -1,02% | - |
| 03.03.2025 | 2,45 | 2,46 | 2,45 | 2,45 | 2,94% | - |
| 28.02.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,63% | - |
| 27.02.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -0,42% | - |
| 26.02.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -3,26% | - |
| 25.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -2,96% | - |
| 24.02.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 2,43% | - |
| 21.02.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -1,59% | - |
| 20.02.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -0,59% | - |
| 19.02.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -1,75% | - |
| 18.02.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 0,98% | - |
| 17.02.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -0,59% | - |
| 14.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 13.02.2025 | 2,60 | 2,60 | 2,58 | 2,58 | 0,39% | - |
| 12.02.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 0,19% | - |
| 11.02.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -2,47% | - |
| 10.02.2025 | 2,62 | 2,63 | 2,62 | 2,63 | -1,68% | - |
| 07.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 06.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 05.02.2025 | 2,63 | 2,66 | 2,63 | 2,66 | 0,57% | - |
| 04.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 4,35% | - |
| 03.02.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -3,80% | - |
| 31.01.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 0,57% | - |
| 30.01.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -2,24% | - |
| 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% | - |