3,075€
1,99%
Echtzeit-Aktienkurs CMC Markets PLC
Bid:
Ask:
Aktienkurse zur CMC Markets PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 3,03 | 3,03 | 2,93 | 2,93 | -2,82% | - |
| 13.06.2024 | 3,00 | 3,02 | 3,00 | 3,02 | 0,50% | - |
| 12.06.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -0,66% | - |
| 11.06.2024 | 3,01 | 3,02 | 3,01 | 3,02 | -1,15% | - |
| 10.06.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -0,65% | - |
| 07.06.2024 | 3,04 | 3,08 | 3,04 | 3,08 | -2,84% | - |
| 06.06.2024 | 3,17 | 3,17 | 3,17 | 3,17 | -2,01% | - |
| 05.06.2024 | 3,23 | 3,23 | 3,23 | 3,23 | 1,25% | - |
| 04.06.2024 | 3,19 | 3,19 | 3,19 | 3,19 | -4,20% | - |
| 03.06.2024 | 3,33 | 3,33 | 3,33 | 3,33 | 1,37% | - |
| 31.05.2024 | 3,29 | 3,29 | 3,29 | 3,29 | -1,20% | - |
| 30.05.2024 | 3,20 | 3,33 | 3,20 | 3,33 | 3,26% | - |
| 29.05.2024 | 3,22 | 3,22 | 3,22 | 3,22 | 0,31% | - |
| 28.05.2024 | 3,21 | 3,21 | 3,21 | 3,21 | 0,63% | - |
| 27.05.2024 | 3,19 | 3,19 | 3,19 | 3,19 | 3,07% | - |
| 24.05.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 1,81% | - |
| 23.05.2024 | 3,04 | 3,04 | 3,04 | 3,04 | -0,49% | - |
| 22.05.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -0,65% | - |
| 21.05.2024 | 3,05 | 3,08 | 3,05 | 3,08 | 1,65% | - |
| 20.05.2024 | 3,03 | 3,03 | 3,03 | 3,03 | -0,17% | - |
| 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% | - |