£2,489
6,81%
Echtzeit-Aktienkurs CMC Markets PLC
Bid:
Ask:
Aktienkurse zur CMC Markets PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,34 | 2,49 | 2,34 | 2,47 | 6,01% | 45.773,00 |
| 05.06.2025 | 2,38 | 2,61 | 2,33 | 2,33 | -18,10% | 165.174,00 |
| 04.06.2025 | 2,90 | 2,90 | 2,81 | 2,85 | -1,22% | 27.073,00 |
| 03.06.2025 | 2,88 | 2,89 | 2,86 | 2,88 | 0,17% | 44.285,00 |
| 02.06.2025 | 2,82 | 2,93 | 2,81 | 2,88 | 2,50% | 44.198,00 |
| 30.05.2025 | 2,84 | 2,84 | 2,80 | 2,81 | 0,09% | 16.206,00 |
| 29.05.2025 | 2,79 | 2,81 | 2,76 | 2,80 | 1,72% | 8.129,00 |
| 28.05.2025 | 2,82 | 2,82 | 2,75 | 2,76 | -1,78% | 17.067,00 |
| 27.05.2025 | 2,74 | 2,83 | 2,74 | 2,81 | 2,36% | 17.479,00 |
| 26.05.2025 | 2,75 | 2,75 | 2,71 | 2,74 | 1,68% | - |
| 23.05.2025 | 2,70 | 2,74 | 2,65 | 2,70 | 0,56% | 41.857,00 |
| 22.05.2025 | 2,68 | 2,69 | 2,64 | 2,68 | 0,56% | 29.208,00 |
| 21.05.2025 | 2,71 | 2,71 | 2,67 | 2,67 | -1,48% | 15.050,00 |
| 20.05.2025 | 2,67 | 2,73 | 2,67 | 2,71 | 2,85% | 26.872,00 |
| 19.05.2025 | 2,58 | 2,63 | 2,53 | 2,63 | 2,94% | 55.327,00 |
| 16.05.2025 | 2,57 | 2,57 | 2,54 | 2,56 | 0,59% | 70.059,00 |
| 15.05.2025 | 2,52 | 2,56 | 2,51 | 2,54 | 0,30% | 73.333,00 |
| 14.05.2025 | 2,52 | 2,56 | 2,52 | 2,53 | 0,50% | 76.698,00 |
| 13.05.2025 | 2,55 | 2,56 | 2,50 | 2,52 | -1,47% | 100.483,00 |
| 12.05.2025 | 2,58 | 2,61 | 2,54 | 2,56 | 0,69% | 23.031,00 |
| 09.05.2025 | 2,56 | 2,56 | 2,53 | 2,54 | 0,00% | 12.327,00 |
| 08.05.2025 | 2,58 | 2,61 | 2,53 | 2,54 | -1,17% | 23.208,00 |
| 07.05.2025 | 2,55 | 2,59 | 2,54 | 2,57 | 0,78% | 12.967,00 |
| 06.05.2025 | 2,57 | 2,60 | 2,54 | 2,55 | 0,41% | 16.111,00 |
| 05.05.2025 | 2,53 | 2,54 | 2,53 | 2,54 | 0,78% | - |
| 02.05.2025 | 2,50 | 2,55 | 2,49 | 2,52 | 0,80% | 16.149,00 |
| 01.05.2025 | 2,43 | 2,50 | 2,43 | 2,50 | 2,88% | 1.611,00 |
| 30.04.2025 | 2,42 | 2,45 | 2,40 | 2,43 | 0,62% | 22.767,00 |
| 29.04.2025 | 2,38 | 2,43 | 2,38 | 2,42 | 1,68% | 9.049,00 |
| 28.04.2025 | 2,39 | 2,39 | 2,37 | 2,38 | 0,85% | 29.957,00 |
| 25.04.2025 | 2,45 | 2,45 | 2,35 | 2,36 | -2,08% | 14.856,00 |
| 24.04.2025 | 2,40 | 2,44 | 2,39 | 2,41 | 1,48% | 11.353,00 |
| 23.04.2025 | 2,35 | 2,41 | 2,35 | 2,37 | 1,50% | 17.185,00 |
| 22.04.2025 | 2,34 | 2,38 | 2,34 | 2,34 | -0,21% | 35.430,00 |
| 17.04.2025 | 2,36 | 2,36 | 2,31 | 2,34 | -0,32% | 3.685,00 |
| 16.04.2025 | 2,33 | 2,36 | 2,31 | 2,35 | 0,11% | 69.016,00 |
| 15.04.2025 | 2,30 | 2,38 | 2,27 | 2,35 | 2,74% | 28.462,00 |
| 14.04.2025 | 2,22 | 2,29 | 2,22 | 2,28 | 3,99% | 34.347,00 |
| 11.04.2025 | 2,16 | 2,23 | 2,15 | 2,20 | 2,09% | 64.999,00 |
| 10.04.2025 | 2,18 | 2,19 | 2,14 | 2,15 | 4,62% | 44.351,00 |
| 09.04.2025 | 2,08 | 2,08 | 2,00 | 2,06 | -1,91% | 56.030,00 |
| 08.04.2025 | 2,07 | 2,12 | 2,05 | 2,10 | 2,95% | 41.936,00 |
| 07.04.2025 | 1,84 | 2,11 | 1,83 | 2,04 | 3,62% | 64.253,00 |
| 04.04.2025 | 2,06 | 2,06 | 1,93 | 1,96 | -5,35% | 41.905,00 |
| 03.04.2025 | 2,10 | 2,13 | 2,06 | 2,08 | -3,04% | 7.831,00 |
| 02.04.2025 | 2,10 | 2,14 | 2,08 | 2,14 | 1,90% | 4.533,00 |
| 01.04.2025 | 2,07 | 2,12 | 2,07 | 2,10 | 1,45% | 59.966,00 |
| 31.03.2025 | 2,11 | 2,12 | 2,06 | 2,07 | -3,04% | 12.722,00 |
| 28.03.2025 | 2,14 | 2,16 | 2,13 | 2,14 | 0,59% | 5.761,00 |
| 27.03.2025 | 2,10 | 2,14 | 2,10 | 2,12 | -0,35% | 7.830,00 |
| 26.03.2025 | 2,17 | 2,20 | 2,12 | 2,13 | -1,62% | 52.447,00 |
| 25.03.2025 | 2,15 | 2,19 | 2,14 | 2,17 | 0,46% | 35.661,00 |
| 24.03.2025 | 2,07 | 2,16 | 2,06 | 2,16 | 4,11% | 21.457,00 |
| 21.03.2025 | 2,09 | 2,10 | 2,07 | 2,07 | -2,59% | 29.060,00 |
| 20.03.2025 | 2,18 | 2,18 | 2,12 | 2,13 | -1,62% | 14.425,00 |
| 19.03.2025 | 2,16 | 2,18 | 2,15 | 2,16 | 0,47% | 27.666,00 |
| 18.03.2025 | 2,17 | 2,17 | 2,15 | 2,15 | 0,23% | 21.074,00 |
| 17.03.2025 | 2,21 | 2,21 | 2,15 | 2,15 | -0,69% | 19.839,00 |
| 14.03.2025 | 2,15 | 2,18 | 2,15 | 2,16 | 0,70% | 13.506,00 |
| 13.03.2025 | 2,15 | 2,18 | 2,14 | 2,15 | 0,00% | 35.027,00 |
| 12.03.2025 | 2,16 | 2,18 | 2,14 | 2,15 | 0,23% | 109.643,00 |
| 11.03.2025 | 2,15 | 2,17 | 2,14 | 2,14 | -0,35% | 19.784,00 |
| 10.03.2025 | 2,18 | 2,18 | 2,13 | 2,15 | -0,81% | 29.839,00 |
| 07.03.2025 | 2,14 | 2,19 | 2,14 | 2,17 | 0,23% | 38.741,00 |
| 06.03.2025 | 2,11 | 2,17 | 2,09 | 2,16 | 1,65% | 33.134,00 |
| 05.03.2025 | 2,06 | 2,15 | 2,06 | 2,13 | 2,41% | 62.282,00 |
| 04.03.2025 | 2,06 | 2,09 | 2,05 | 2,08 | -0,12% | 50.594,00 |
| 03.03.2025 | 2,05 | 2,10 | 2,05 | 2,08 | 1,34% | 15.701,00 |
| 28.02.2025 | 2,04 | 2,05 | 2,02 | 2,05 | -0,97% | 30.984,00 |
| 27.02.2025 | 1,99 | 2,08 | 1,99 | 2,07 | 0,98% | 60.229,00 |
| 26.02.2025 | 2,03 | 2,05 | 1,99 | 2,05 | 2,81% | 26.331,00 |
| 25.02.2025 | 1,99 | 2,04 | 1,90 | 1,99 | -5,05% | 24.662,00 |
| 24.02.2025 | 2,16 | 2,16 | 2,09 | 2,10 | -2,78% | 8.543,00 |
| 21.02.2025 | 2,13 | 2,17 | 2,13 | 2,16 | 2,61% | 8.009,00 |
| 20.02.2025 | 2,15 | 2,15 | 2,10 | 2,11 | -2,09% | 2.759,00 |
| 19.02.2025 | 2,16 | 2,17 | 2,12 | 2,15 | -0,69% | 2.097,00 |
| 18.02.2025 | 2,18 | 2,20 | 2,16 | 2,17 | -0,92% | 19.811,00 |
| 17.02.2025 | 2,21 | 2,21 | 2,19 | 2,19 | -0,23% | 4.558,00 |
| 14.02.2025 | 2,22 | 2,23 | 2,19 | 2,19 | -0,68% | 2.928,00 |
| 13.02.2025 | 2,21 | 2,22 | 2,20 | 2,21 | -0,23% | 8.754,00 |
| 12.02.2025 | 2,22 | 2,24 | 2,21 | 2,21 | 0,23% | 5.420,00 |
| 11.02.2025 | 2,20 | 2,21 | 2,19 | 2,21 | -1,12% | 891,00 |
| 10.02.2025 | 2,26 | 2,26 | 2,22 | 2,23 | 0,22% | 5.074,00 |
| 07.02.2025 | 2,27 | 2,30 | 2,23 | 2,23 | -1,55% | 37.153,00 |
| 06.02.2025 | 2,29 | 2,30 | 2,25 | 2,26 | -1,53% | 27.221,00 |
| 05.02.2025 | 2,25 | 2,32 | 2,25 | 2,30 | 2,00% | 19.407,00 |
| 04.02.2025 | 2,23 | 2,28 | 2,23 | 2,25 | 0,00% | 13.811,00 |
| 03.02.2025 | 2,20 | 2,27 | 2,19 | 2,25 | 0,22% | 30.099,00 |
| 31.01.2025 | 2,28 | 2,28 | 2,24 | 2,25 | -0,66% | 2.261,00 |
| 30.01.2025 | 2,25 | 2,29 | 2,25 | 2,26 | 0,22% | 30.219,00 |
| 29.01.2025 | 2,28 | 2,30 | 2,25 | 2,26 | -0,33% | 2.556,00 |
| 28.01.2025 | 2,20 | 2,28 | 2,20 | 2,26 | 1,91% | 11.715,00 |
| 27.01.2025 | 2,26 | 2,27 | 2,21 | 2,22 | -0,13% | 6.636,00 |
| 24.01.2025 | 2,27 | 2,31 | 2,21 | 2,22 | 0,59% | 57.600,00 |
| 23.01.2025 | 2,61 | 2,61 | 2,13 | 2,21 | -17,23% | 81.045,00 |
| 22.01.2025 | 2,71 | 2,71 | 2,64 | 2,67 | 0,56% | 24.372,00 |
| 21.01.2025 | 2,57 | 2,68 | 2,57 | 2,66 | 3,71% | 14.034,00 |
| 20.01.2025 | 2,61 | 2,62 | 2,56 | 2,56 | -1,80% | 5.799,00 |
| 17.01.2025 | 2,56 | 2,61 | 2,54 | 2,61 | 2,84% | 24.163,00 |
| 16.01.2025 | 2,48 | 2,55 | 2,48 | 2,54 | 1,20% | 22.311,00 |