£3,291
0,18%
Echtzeit-Aktienkurs CMC Markets PLC
Bid:
Ask:
Aktienkurse zur CMC Markets PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 3,29 | 3,31 | 3,27 | 3,29 | 0,38% | 13.985,00 |
| 28.01.2026 | 3,32 | 3,32 | 3,27 | 3,27 | -1,13% | 11.731,00 |
| 27.01.2026 | 3,29 | 3,35 | 3,29 | 3,31 | 1,22% | 23.519,00 |
| 26.01.2026 | 3,27 | 3,29 | 3,24 | 3,27 | -0,30% | 19.994,00 |
| 23.01.2026 | 3,21 | 3,35 | 3,21 | 3,28 | 1,55% | 50.162,00 |
| 22.01.2026 | 3,21 | 3,25 | 3,20 | 3,23 | 1,57% | 36.212,00 |
| 21.01.2026 | 3,11 | 3,18 | 3,09 | 3,18 | 1,60% | 34.993,00 |
| 20.01.2026 | 3,06 | 3,15 | 3,06 | 3,13 | -0,95% | 25.348,00 |
| 19.01.2026 | 3,15 | 3,21 | 3,13 | 3,16 | 0,32% | 10.663,00 |
| 16.01.2026 | 3,15 | 3,21 | 3,15 | 3,15 | -0,47% | 6.778,00 |
| 15.01.2026 | 3,16 | 3,18 | 3,15 | 3,17 | 1,77% | 9.524,00 |
| 14.01.2026 | 3,10 | 3,12 | 3,07 | 3,11 | 1,47% | 43.489,00 |
| 13.01.2026 | 3,12 | 3,12 | 3,06 | 3,07 | -1,61% | 27.037,00 |
| 12.01.2026 | 3,14 | 3,15 | 3,10 | 3,12 | 0,16% | 38.831,00 |
| 09.01.2026 | 3,09 | 3,13 | 3,07 | 3,11 | 0,32% | 46.114,00 |
| 08.01.2026 | 3,14 | 3,15 | 3,10 | 3,10 | -0,96% | 60.243,00 |
| 07.01.2026 | 3,22 | 3,22 | 3,09 | 3,13 | -2,95% | 51.456,00 |
| 06.01.2026 | 3,14 | 3,25 | 3,12 | 3,23 | 4,37% | 36.025,00 |
| 05.01.2026 | 3,08 | 3,11 | 3,00 | 3,09 | 2,66% | 22.370,00 |
| 02.01.2026 | 3,01 | 3,05 | 2,98 | 3,01 | 1,69% | 47.764,00 |
| 31.12.2025 | 2,94 | 2,97 | 2,94 | 2,96 | 0,34% | 4.777,00 |
| 30.12.2025 | 2,94 | 2,97 | 2,94 | 2,95 | -0,17% | 9.443,00 |
| 29.12.2025 | 2,96 | 2,98 | 2,95 | 2,96 | -0,34% | 19.716,00 |
| 24.12.2025 | 2,99 | 2,99 | 2,96 | 2,97 | -0,17% | 6.325,00 |
| 23.12.2025 | 3,00 | 3,01 | 2,96 | 2,97 | -0,17% | 10.226,00 |
| 22.12.2025 | 2,85 | 2,99 | 2,85 | 2,98 | -1,00% | 25.016,00 |
| 19.12.2025 | 3,00 | 3,02 | 2,98 | 3,01 | 0,33% | 23.002,00 |
| 18.12.2025 | 2,89 | 3,01 | 2,89 | 3,00 | 2,92% | 39.536,00 |
| 17.12.2025 | 2,79 | 2,96 | 2,79 | 2,91 | 2,02% | 34.472,00 |
| 16.12.2025 | 2,81 | 2,87 | 2,80 | 2,85 | 1,33% | 74.660,00 |
| 15.12.2025 | 2,86 | 2,86 | 2,81 | 2,82 | -1,23% | 7.635,00 |
| 12.12.2025 | 2,91 | 2,94 | 2,85 | 2,85 | -0,87% | 85.290,00 |
| 11.12.2025 | 2,89 | 2,91 | 2,87 | 2,88 | -1,20% | 50.069,00 |
| 10.12.2025 | 2,90 | 2,92 | 2,89 | 2,91 | -0,34% | 70.724,00 |
| 09.12.2025 | 2,90 | 2,93 | 2,90 | 2,92 | 1,57% | 7.869,00 |
| 08.12.2025 | 2,90 | 2,92 | 2,87 | 2,88 | 0,00% | 21.944,00 |
| 05.12.2025 | 2,80 | 2,89 | 2,79 | 2,88 | 2,31% | 41.259,00 |
| 04.12.2025 | 2,91 | 2,91 | 2,78 | 2,81 | -3,35% | 13.058,00 |
| 03.12.2025 | 2,89 | 2,92 | 2,88 | 2,91 | 0,95% | 42.524,00 |
| 02.12.2025 | 2,88 | 2,88 | 2,87 | 2,88 | 0,70% | 22.661,00 |
| 01.12.2025 | 2,87 | 2,91 | 2,86 | 2,86 | -0,52% | 64.993,00 |
| 28.11.2025 | 2,89 | 2,90 | 2,88 | 2,88 | -0,17% | 18.839,00 |
| 27.11.2025 | 2,95 | 2,95 | 2,86 | 2,88 | -3,19% | 14.397,00 |
| 26.11.2025 | 2,90 | 3,02 | 2,90 | 2,98 | 2,50% | 247.447,00 |
| 25.11.2025 | 2,88 | 2,95 | 2,87 | 2,90 | 2,93% | 72.572,00 |
| 24.11.2025 | 2,74 | 2,87 | 2,74 | 2,82 | -0,46% | 78.971,00 |
| 21.11.2025 | 2,68 | 2,85 | 2,67 | 2,83 | 6,70% | 97.657,00 |
| 20.11.2025 | 2,53 | 2,71 | 2,49 | 2,66 | 29,20% | 258.774,00 |
| 19.11.2025 | 2,05 | 2,08 | 2,05 | 2,06 | 0,49% | 26.525,00 |
| 18.11.2025 | 2,05 | 2,07 | 2,05 | 2,05 | -1,45% | 35.101,00 |
| 17.11.2025 | 2,09 | 2,11 | 2,08 | 2,08 | -1,89% | 11.880,00 |
| 14.11.2025 | 2,08 | 2,12 | 2,07 | 2,12 | 0,48% | 30.437,00 |
| 13.11.2025 | 2,11 | 2,14 | 2,10 | 2,11 | -1,41% | 36.019,00 |
| 12.11.2025 | 2,09 | 2,14 | 2,07 | 2,14 | 2,28% | 42.622,00 |
| 11.11.2025 | 2,12 | 2,12 | 2,07 | 2,09 | -0,60% | 22.734,00 |
| 10.11.2025 | 2,14 | 2,14 | 2,09 | 2,10 | -0,47% | 21.944,00 |
| 07.11.2025 | 2,12 | 2,13 | 2,10 | 2,11 | -0,71% | 14.333,00 |
| 06.11.2025 | 2,16 | 2,16 | 2,13 | 2,13 | -1,16% | 4.450,00 |
| 05.11.2025 | 2,20 | 2,20 | 2,14 | 2,15 | -0,46% | 19.081,00 |
| 04.11.2025 | 2,16 | 2,17 | 2,14 | 2,16 | -0,69% | 10.172,00 |
| 03.11.2025 | 2,16 | 2,19 | 2,16 | 2,18 | 1,16% | 5.135,00 |
| 31.10.2025 | 2,16 | 2,18 | 2,14 | 2,15 | 0,70% | 28.400,00 |
| 30.10.2025 | 2,13 | 2,15 | 2,12 | 2,14 | -0,70% | 14.894,00 |
| 29.10.2025 | 2,12 | 2,18 | 2,12 | 2,15 | 0,12% | 21.000,00 |
| 28.10.2025 | 2,15 | 2,16 | 2,14 | 2,15 | -0,12% | 3.368,00 |
| 27.10.2025 | 2,18 | 2,19 | 2,15 | 2,15 | -2,27% | 11.842,00 |
| 24.10.2025 | 2,17 | 2,20 | 2,16 | 2,20 | 0,92% | 6.301,00 |
| 23.10.2025 | 2,12 | 2,18 | 2,11 | 2,18 | 3,81% | 37.771,00 |
| 22.10.2025 | 2,09 | 2,12 | 2,08 | 2,10 | 1,20% | 12.099,00 |
| 21.10.2025 | 2,10 | 2,10 | 2,06 | 2,08 | -0,95% | 9.612,00 |
| 20.10.2025 | 2,13 | 2,13 | 2,09 | 2,10 | -0,24% | 18.551,00 |
| 17.10.2025 | 2,09 | 2,13 | 2,07 | 2,10 | -1,64% | 33.444,00 |
| 16.10.2025 | 2,14 | 2,15 | 2,12 | 2,14 | -1,04% | 48.323,00 |
| 15.10.2025 | 2,20 | 2,21 | 2,16 | 2,16 | -1,93% | 8.559,00 |
| 14.10.2025 | 2,24 | 2,24 | 2,20 | 2,20 | -1,46% | 22.301,00 |
| 13.10.2025 | 2,23 | 2,26 | 2,22 | 2,23 | 0,79% | 28.132,00 |
| 10.10.2025 | 2,22 | 2,25 | 2,22 | 2,22 | -1,77% | 28.310,00 |
| 09.10.2025 | 2,26 | 2,27 | 2,24 | 2,26 | 1,23% | 18.418,00 |
| 08.10.2025 | 2,23 | 2,25 | 2,22 | 2,23 | 0,00% | 9.833,00 |
| 07.10.2025 | 2,25 | 2,25 | 2,22 | 2,23 | -0,11% | 6.630,00 |
| 06.10.2025 | 2,25 | 2,27 | 2,22 | 2,23 | -3,25% | 21.481,00 |
| 03.10.2025 | 2,29 | 2,32 | 2,28 | 2,31 | 1,54% | 7.451,00 |
| 02.10.2025 | 2,36 | 2,36 | 2,25 | 2,27 | -3,40% | 37.445,00 |
| 01.10.2025 | 2,45 | 2,45 | 2,35 | 2,35 | -2,49% | 15.656,00 |
| 30.09.2025 | 2,36 | 2,42 | 2,36 | 2,41 | 1,05% | 23.876,00 |
| 29.09.2025 | 2,27 | 2,39 | 2,27 | 2,39 | 6,47% | 52.170,00 |
| 26.09.2025 | 2,23 | 2,25 | 2,23 | 2,24 | 0,90% | 9.412,00 |
| 25.09.2025 | 2,23 | 2,24 | 2,22 | 2,22 | -1,11% | 10.130,00 |
| 24.09.2025 | 2,26 | 2,27 | 2,24 | 2,25 | -1,54% | 20.567,00 |
| 23.09.2025 | 2,27 | 2,29 | 2,26 | 2,28 | 1,33% | 15.654,00 |
| 22.09.2025 | 2,27 | 2,27 | 2,24 | 2,25 | 0,90% | 12.199,00 |
| 19.09.2025 | 2,27 | 2,27 | 2,21 | 2,23 | -1,55% | 33.720,00 |
| 18.09.2025 | 2,24 | 2,28 | 2,23 | 2,27 | 2,14% | 35.149,00 |
| 17.09.2025 | 2,21 | 2,23 | 2,21 | 2,22 | 0,80% | 30.764,00 |
| 16.09.2025 | 2,23 | 2,24 | 2,20 | 2,20 | -1,35% | 48.991,00 |
| 15.09.2025 | 2,23 | 2,24 | 2,22 | 2,23 | 0,22% | 32.516,00 |
| 12.09.2025 | 2,24 | 2,25 | 2,22 | 2,23 | -0,17% | 13.233,00 |
| 11.09.2025 | 2,22 | 2,25 | 2,22 | 2,23 | 0,32% | - |
| 10.09.2025 | 2,23 | 2,25 | 2,22 | 2,22 | 0,46% | - |
| 09.09.2025 | 2,24 | 2,27 | 2,20 | 2,21 | -1,41% | - |