3,238€
-1,37%
Echtzeit-Aktienkurs CMC Markets PLC
Bid:
Ask:
Aktienkurse zur CMC Markets PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 3,21 | 3,21 | 3,21 | 3,21 | -2,28% | - |
| 15.12.2025 | 3,29 | 3,29 | 3,28 | 3,28 | -2,38% | - |
| 12.12.2025 | 3,31 | 3,38 | 3,31 | 3,36 | 1,66% | - |
| 11.12.2025 | 3,37 | 3,38 | 3,30 | 3,31 | -0,82% | - |
| 10.12.2025 | 3,36 | 3,38 | 3,32 | 3,34 | -0,52% | - |
| 09.12.2025 | 3,32 | 3,38 | 3,31 | 3,35 | 1,28% | - |
| 08.12.2025 | 3,32 | 3,32 | 3,31 | 3,31 | 2,48% | - |
| 05.12.2025 | 3,24 | 3,25 | 3,22 | 3,23 | -4,23% | - |
| 04.12.2025 | 3,37 | 3,37 | 3,37 | 3,37 | 1,35% | - |
| 03.12.2025 | 3,30 | 3,34 | 3,28 | 3,33 | 0,83% | - |
| 02.12.2025 | 3,30 | 3,30 | 3,29 | 3,30 | 0,76% | - |
| 01.12.2025 | 3,32 | 3,37 | 3,27 | 3,28 | -1,36% | - |
| 28.11.2025 | 3,32 | 3,34 | 3,26 | 3,32 | 0,00% | - |
| 27.11.2025 | 3,41 | 3,43 | 3,30 | 3,32 | -3,28% | - |
| 26.11.2025 | 3,33 | 3,47 | 3,33 | 3,43 | 3,08% | - |
| 25.11.2025 | 3,23 | 3,35 | 3,22 | 3,33 | 3,02% | - |
| 24.11.2025 | 3,28 | 3,29 | 3,20 | 3,23 | 2,21% | - |
| 21.11.2025 | 3,01 | 3,20 | 2,99 | 3,16 | 3,86% | - |
| 20.11.2025 | 2,36 | 3,06 | 2,36 | 3,05 | 30,13% | 2.000,00 |
| 19.11.2025 | 2,34 | 2,34 | 2,33 | 2,34 | -0,43% | - |
| 18.11.2025 | 2,34 | 2,37 | 2,33 | 2,35 | -1,67% | - |
| 17.11.2025 | 2,40 | 2,41 | 2,38 | 2,39 | -0,42% | - |
| 14.11.2025 | 2,40 | 2,40 | 2,36 | 2,40 | 0,10% | - |
| 13.11.2025 | 2,43 | 2,43 | 2,40 | 2,40 | 0,10% | - |
| 12.11.2025 | 2,39 | 2,40 | 2,39 | 2,40 | -0,62% | - |
| 11.11.2025 | 2,42 | 2,42 | 2,41 | 2,41 | -0,21% | - |
| 10.11.2025 | 2,45 | 2,46 | 2,42 | 2,42 | -1,13% | - |
| 07.11.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,91% | - |
| 06.11.2025 | 2,48 | 2,48 | 2,46 | 2,47 | -0,10% | - |
| 05.11.2025 | 2,45 | 2,51 | 2,44 | 2,47 | -0,30% | - |
| 04.11.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,50% | - |
| 03.11.2025 | 2,47 | 2,49 | 2,46 | 2,49 | 2,47% | - |
| 31.10.2025 | 2,44 | 2,44 | 2,43 | 2,43 | -1,42% | - |
| 30.10.2025 | 2,46 | 2,47 | 2,46 | 2,46 | 0,20% | - |
| 29.10.2025 | 2,46 | 2,49 | 2,45 | 2,46 | -0,30% | - |
| 28.10.2025 | 2,48 | 2,49 | 2,42 | 2,47 | -3,05% | - |
| 27.10.2025 | 2,52 | 2,56 | 2,52 | 2,54 | 1,40% | - |
| 24.10.2025 | 2,52 | 2,53 | 2,49 | 2,51 | 2,98% | - |
| 23.10.2025 | 2,43 | 2,44 | 2,43 | 2,44 | 1,04% | - |
| 22.10.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -0,10% | - |
| 21.10.2025 | 2,44 | 2,45 | 2,39 | 2,41 | -0,92% | - |
| 20.10.2025 | 2,45 | 2,47 | 2,42 | 2,44 | -0,41% | - |
| 17.10.2025 | 2,44 | 2,46 | 2,44 | 2,45 | -1,21% | - |
| 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% | - |