£2,330
1,64%
Echtzeit-Aktienkurs CMC Markets PLC
Bid:
Ask:
Aktienkurse zur CMC Markets PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,28 | 2,32 | 2,28 | 2,32 | 1,20% | 13.538,00 |
| 21.08.2025 | 2,29 | 2,30 | 2,28 | 2,29 | 0,33% | 14.700,00 |
| 20.08.2025 | 2,29 | 2,29 | 2,28 | 2,29 | -0,22% | 25.323,00 |
| 19.08.2025 | 2,32 | 2,32 | 2,29 | 2,29 | 0,22% | 13.040,00 |
| 18.08.2025 | 2,25 | 2,30 | 2,25 | 2,29 | 1,11% | 26.199,00 |
| 15.08.2025 | 2,31 | 2,31 | 2,25 | 2,26 | -1,09% | 11.672,00 |
| 14.08.2025 | 2,28 | 2,29 | 2,28 | 2,29 | 0,11% | 20.368,00 |
| 13.08.2025 | 2,33 | 2,33 | 2,27 | 2,28 | -1,19% | 35.913,00 |
| 12.08.2025 | 2,32 | 2,34 | 2,31 | 2,31 | 0,43% | 9.207,00 |
| 11.08.2025 | 2,30 | 2,33 | 2,26 | 2,30 | -0,86% | 31.966,00 |
| 08.08.2025 | 2,30 | 2,40 | 2,30 | 2,32 | 0,11% | 38.082,00 |
| 07.08.2025 | 2,29 | 2,34 | 2,29 | 2,32 | 0,11% | 21.957,00 |
| 06.08.2025 | 2,31 | 2,33 | 2,28 | 2,32 | 0,65% | 30.164,00 |
| 05.08.2025 | 2,27 | 2,31 | 2,27 | 2,30 | 0,44% | 20.200,00 |
| 04.08.2025 | 2,26 | 2,29 | 2,26 | 2,29 | 2,92% | 9.868,00 |
| 01.08.2025 | 2,24 | 2,25 | 2,21 | 2,23 | -1,44% | 40.382,00 |
| 31.07.2025 | 2,31 | 2,34 | 2,25 | 2,26 | -0,99% | 62.609,00 |
| 30.07.2025 | 2,33 | 2,33 | 2,28 | 2,28 | -4,00% | 8.314,00 |
| 29.07.2025 | 2,40 | 2,41 | 2,37 | 2,38 | -1,45% | 60.289,00 |
| 28.07.2025 | 2,44 | 2,45 | 2,40 | 2,41 | -0,50% | 10.212,00 |
| 25.07.2025 | 2,42 | 2,42 | 2,41 | 2,42 | -0,94% | 6.075,00 |
| 24.07.2025 | 2,44 | 2,48 | 2,43 | 2,45 | 1,03% | 6.513,00 |
| 23.07.2025 | 2,39 | 2,43 | 2,39 | 2,42 | 1,47% | 4.778,00 |
| 22.07.2025 | 2,41 | 2,41 | 2,38 | 2,39 | -0,73% | 48.946,00 |
| 21.07.2025 | 2,43 | 2,43 | 2,40 | 2,40 | -0,93% | 12.619,00 |
| 18.07.2025 | 2,43 | 2,44 | 2,42 | 2,43 | -1,00% | 9.381,00 |
| 17.07.2025 | 2,44 | 2,46 | 2,42 | 2,45 | 2,06% | 14.551,00 |
| 16.07.2025 | 2,41 | 2,43 | 2,40 | 2,40 | -0,21% | 29.429,00 |
| 15.07.2025 | 2,45 | 2,48 | 2,40 | 2,41 | -2,04% | 38.245,00 |
| 14.07.2025 | 2,42 | 2,46 | 2,42 | 2,46 | 2,08% | 7.453,00 |
| 11.07.2025 | 2,38 | 2,41 | 2,38 | 2,41 | 0,00% | 40.282,00 |
| 10.07.2025 | 2,50 | 2,50 | 2,35 | 2,41 | -1,23% | 33.710,00 |
| 09.07.2025 | 2,51 | 2,51 | 2,42 | 2,44 | -2,01% | 5.470,00 |
| 08.07.2025 | 2,53 | 2,54 | 2,47 | 2,49 | -1,19% | 28.951,00 |
| 07.07.2025 | 2,48 | 2,54 | 2,48 | 2,52 | 1,00% | 21.043,00 |
| 04.07.2025 | 2,54 | 2,55 | 2,48 | 2,49 | -3,49% | 45.823,00 |
| 03.07.2025 | 2,52 | 2,58 | 2,51 | 2,58 | 4,45% | 23.898,00 |
| 02.07.2025 | 2,56 | 2,56 | 2,45 | 2,47 | -2,37% | 37.078,00 |
| 01.07.2025 | 2,53 | 2,55 | 2,52 | 2,53 | 0,20% | 29.902,00 |
| 30.06.2025 | 2,55 | 2,56 | 2,51 | 2,53 | -0,32% | 86.705,00 |
| 27.06.2025 | 2,57 | 2,58 | 2,52 | 2,53 | -1,63% | 17.020,00 |
| 26.06.2025 | 2,52 | 2,61 | 2,52 | 2,58 | 3,21% | 319.103,00 |
| 25.06.2025 | 2,55 | 2,55 | 2,50 | 2,50 | -0,60% | 66.031,00 |
| 24.06.2025 | 2,51 | 2,55 | 2,51 | 2,51 | 0,80% | 87.039,00 |
| 23.06.2025 | 2,47 | 2,51 | 2,47 | 2,49 | 0,20% | 74.231,00 |
| 20.06.2025 | 2,53 | 2,54 | 2,49 | 2,49 | -0,40% | 107.452,00 |
| 19.06.2025 | 2,50 | 2,53 | 2,47 | 2,50 | -1,50% | 27.190,00 |
| 18.06.2025 | 2,53 | 2,56 | 2,51 | 2,53 | 0,52% | 43.865,00 |
| 17.06.2025 | 2,53 | 2,57 | 2,52 | 2,52 | -1,56% | 74.502,00 |
| 16.06.2025 | 2,56 | 2,61 | 2,55 | 2,56 | 0,51% | 57.507,00 |
| 13.06.2025 | 2,58 | 2,60 | 2,53 | 2,55 | -2,60% | 54.374,00 |
| 12.06.2025 | 2,63 | 2,68 | 2,59 | 2,62 | 0,19% | 69.415,00 |
| 11.06.2025 | 2,52 | 2,62 | 2,52 | 2,61 | 3,88% | 45.887,00 |
| 10.06.2025 | 2,48 | 2,52 | 2,48 | 2,51 | 1,31% | 18.321,00 |
| 09.06.2025 | 2,45 | 2,49 | 2,40 | 2,48 | 0,40% | 33.258,00 |
| 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 |