2,475€
-1,88%
Echtzeit-Aktienkurs CMC Markets PLC
Bid:
Ask:
Aktienkurse zur CMC Markets PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 2,50 | 2,51 | 2,47 | 2,48 | -1,88% | - |
| 15.10.2025 | 2,56 | 2,57 | 2,52 | 2,52 | -1,37% | - |
| 14.10.2025 | 2,58 | 2,66 | 2,56 | 2,56 | -1,16% | - |
| 13.10.2025 | 2,59 | 2,59 | 2,57 | 2,59 | 0,39% | - |
| 10.10.2025 | 2,62 | 2,65 | 2,56 | 2,58 | -1,43% | - |
| 09.10.2025 | 2,58 | 2,66 | 2,58 | 2,62 | 1,26% | 8.500,00 |
| 07.10.2025 | 2,59 | 2,59 | 2,58 | 2,58 | -1,24% | - |
| 06.10.2025 | 2,68 | 2,68 | 2,59 | 2,62 | -0,95% | - |
| 03.10.2025 | 2,63 | 2,64 | 2,63 | 2,64 | 1,25% | - |
| 02.10.2025 | 2,74 | 2,75 | 2,60 | 2,61 | -5,95% | - |
| 01.10.2025 | 2,79 | 2,79 | 2,77 | 2,77 | 0,73% | - |
| 30.09.2025 | 2,75 | 2,76 | 2,75 | 2,75 | 1,29% | - |
| 29.09.2025 | 2,61 | 2,74 | 2,58 | 2,72 | 6,15% | - |
| 26.09.2025 | 2,56 | 2,57 | 2,56 | 2,56 | -1,16% | - |
| 25.09.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -1,33% | - |
| 24.09.2025 | 2,62 | 2,63 | 2,62 | 2,63 | 0,00% | - |
| 23.09.2025 | 2,60 | 2,63 | 2,59 | 2,63 | 1,84% | - |
| 22.09.2025 | 2,58 | 2,58 | 2,57 | 2,58 | 0,19% | - |
| 19.09.2025 | 2,62 | 2,63 | 2,56 | 2,57 | -1,91% | - |
| 18.09.2025 | 2,58 | 2,64 | 2,58 | 2,62 | 2,34% | - |
| 17.09.2025 | 2,56 | 2,57 | 2,56 | 2,56 | 0,39% | - |
| 16.09.2025 | 2,59 | 2,62 | 2,55 | 2,55 | -1,26% | - |
| 15.09.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,19% | - |
| 12.09.2025 | 2,58 | 2,59 | 2,58 | 2,58 | 0,39% | - |
| 11.09.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 0,29% | - |
| 10.09.2025 | 2,56 | 2,57 | 2,56 | 2,56 | -0,49% | - |
| 09.09.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 08.09.2025 | 2,61 | 2,62 | 2,61 | 2,62 | 0,29% | - |
| 05.09.2025 | 2,60 | 2,65 | 2,58 | 2,61 | 0,29% | - |
| 04.09.2025 | 2,59 | 2,61 | 2,53 | 2,60 | 1,96% | - |
| 03.09.2025 | 2,53 | 2,56 | 2,52 | 2,55 | 0,59% | - |
| 02.09.2025 | 2,59 | 2,60 | 2,52 | 2,54 | -2,22% | - |
| 01.09.2025 | 2,57 | 2,60 | 2,57 | 2,59 | 0,97% | - |
| 29.08.2025 | 2,65 | 2,66 | 2,57 | 2,57 | -3,48% | - |
| 28.08.2025 | 2,68 | 2,69 | 2,65 | 2,66 | -0,84% | - |
| 27.08.2025 | 2,63 | 2,69 | 2,55 | 2,68 | 1,90% | - |
| 26.08.2025 | 2,69 | 2,69 | 2,49 | 2,63 | -1,86% | - |
| 25.08.2025 | 2,68 | 2,69 | 2,68 | 2,68 | -0,28% | - |
| 22.08.2025 | 2,67 | 2,69 | 2,64 | 2,69 | 0,84% | - |
| 21.08.2025 | 2,66 | 2,68 | 2,57 | 2,67 | 0,47% | - |
| 20.08.2025 | 2,67 | 2,68 | 2,65 | 2,66 | -0,38% | - |
| 19.08.2025 | 2,67 | 2,73 | 2,63 | 2,67 | 0,00% | - |
| 18.08.2025 | 2,64 | 2,72 | 2,62 | 2,67 | 1,23% | - |
| 15.08.2025 | 2,68 | 2,73 | 2,59 | 2,63 | -1,59% | - |
| 14.08.2025 | 2,67 | 2,69 | 2,66 | 2,68 | 0,19% | - |
| 13.08.2025 | 2,70 | 2,75 | 2,65 | 2,67 | -1,02% | - |
| 12.08.2025 | 2,68 | 2,74 | 2,68 | 2,70 | 0,47% | - |
| 11.08.2025 | 2,71 | 2,72 | 2,58 | 2,69 | -0,83% | - |
| 08.08.2025 | 2,70 | 2,82 | 2,62 | 2,71 | 0,65% | - |
| 07.08.2025 | 2,67 | 2,74 | 2,64 | 2,69 | 0,56% | - |
| 06.08.2025 | 2,66 | 2,69 | 2,62 | 2,68 | 1,13% | - |
| 05.08.2025 | 2,64 | 2,69 | 2,63 | 2,65 | 0,19% | - |
| 04.08.2025 | 2,57 | 2,65 | 2,56 | 2,64 | 2,42% | - |
| 01.08.2025 | 2,62 | 2,64 | 2,51 | 2,58 | -2,18% | 88,00 |
| 31.07.2025 | 2,65 | 2,72 | 2,61 | 2,64 | -0,94% | - |
| 30.07.2025 | 2,77 | 2,77 | 2,65 | 2,66 | -3,45% | - |
| 29.07.2025 | 2,79 | 2,81 | 2,74 | 2,76 | -1,08% | - |
| 28.07.2025 | 2,78 | 2,85 | 2,76 | 2,79 | 0,00% | - |
| 25.07.2025 | 2,82 | 2,83 | 2,78 | 2,79 | -1,15% | - |
| 24.07.2025 | 2,82 | 2,88 | 2,80 | 2,82 | 0,09% | - |
| 23.07.2025 | 2,76 | 2,83 | 2,76 | 2,82 | 2,09% | - |
| 22.07.2025 | 2,78 | 2,79 | 2,75 | 2,76 | -1,16% | - |
| 21.07.2025 | 2,81 | 2,82 | 2,79 | 2,79 | -0,80% | - |
| 18.07.2025 | 2,84 | 2,85 | 2,81 | 2,81 | -0,88% | - |
| 17.07.2025 | 2,81 | 2,84 | 2,80 | 2,84 | 0,80% | - |
| 16.07.2025 | 2,79 | 2,87 | 2,77 | 2,82 | 1,08% | - |
| 15.07.2025 | 2,85 | 2,87 | 2,78 | 2,79 | -2,28% | - |
| 14.07.2025 | 2,80 | 2,85 | 2,76 | 2,85 | 2,15% | - |
| 11.07.2025 | 2,81 | 2,82 | 2,77 | 2,79 | -0,89% | - |
| 10.07.2025 | 2,85 | 2,85 | 2,74 | 2,82 | -1,49% | - |
| 09.07.2025 | 2,91 | 2,94 | 2,82 | 2,86 | -1,72% | - |
| 08.07.2025 | 2,95 | 3,00 | 2,87 | 2,91 | -1,52% | 44,00 |
| 07.07.2025 | 2,93 | 2,96 | 2,91 | 2,95 | 0,94% | - |
| 04.07.2025 | 3,00 | 3,00 | 2,89 | 2,93 | -2,34% | - |
| 03.07.2025 | 2,88 | 3,01 | 2,88 | 3,00 | 4,26% | - |
| 02.07.2025 | 3,00 | 3,00 | 2,85 | 2,87 | -3,69% | - |
| 01.07.2025 | 2,97 | 2,99 | 2,95 | 2,98 | 0,51% | - |
| 30.06.2025 | 2,99 | 3,03 | 2,94 | 2,97 | -0,42% | - |
| 27.06.2025 | 3,04 | 3,06 | 2,97 | 2,98 | -1,97% | - |
| 26.06.2025 | 2,94 | 3,08 | 2,94 | 3,04 | 3,49% | - |
| 25.06.2025 | 2,98 | 3,00 | 2,93 | 2,94 | -1,18% | - |
| 24.06.2025 | 2,98 | 3,01 | 2,95 | 2,97 | 1,11% | - |
| 23.06.2025 | 2,90 | 2,95 | 2,89 | 2,94 | 1,12% | - |
| 20.06.2025 | 2,94 | 3,00 | 2,90 | 2,91 | -0,34% | - |
| 19.06.2025 | 2,97 | 2,98 | 2,90 | 2,92 | -1,77% | - |
| 18.06.2025 | 2,95 | 3,01 | 2,94 | 2,97 | 0,85% | - |
| 17.06.2025 | 3,00 | 3,04 | 2,95 | 2,95 | -2,40% | - |
| 16.06.2025 | 3,00 | 3,08 | 2,97 | 3,02 | 0,84% | - |
| 13.06.2025 | 3,08 | 3,09 | 2,99 | 2,99 | -2,84% | - |
| 12.06.2025 | 3,08 | 3,17 | 3,06 | 3,08 | 0,00% | 7.652,00 |
| 11.06.2025 | 2,99 | 3,11 | 2,96 | 3,08 | 3,10% | - |
| 10.06.2025 | 2,98 | 3,00 | 2,93 | 2,99 | 0,25% | - |
| 09.06.2025 | 2,96 | 3,00 | 2,87 | 2,98 | 0,85% | - |
| 06.06.2025 | 2,79 | 2,98 | 2,79 | 2,96 | 6,39% | - |
| 05.06.2025 | 3,39 | 3,41 | 2,77 | 2,78 | -18,19% | 400,00 |
| 04.06.2025 | 3,45 | 3,49 | 3,36 | 3,40 | -1,59% | - |
| 03.06.2025 | 3,43 | 3,46 | 3,40 | 3,45 | 0,15% | - |
| 02.06.2025 | 3,36 | 3,49 | 3,33 | 3,45 | 2,68% | - |
| 30.05.2025 | 3,35 | 3,40 | 3,33 | 3,36 | -0,07% | - |
| 29.05.2025 | 3,31 | 3,39 | 3,31 | 3,36 | 1,36% | - |