£2,156
-0,05%
Echtzeit-Aktienkurs CMC Markets PLC
Bid:
Ask:
Aktienkurse zur CMC Markets PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.09.2025 | 2,27 | 2,27 | 2,24 | 2,24 | -0,30% | - |
| 05.09.2025 | 2,24 | 2,28 | 2,24 | 2,25 | 0,45% | 53.413,00 |
| 04.09.2025 | 2,20 | 2,25 | 2,20 | 2,24 | 2,28% | 13.156,00 |
| 03.09.2025 | 2,20 | 2,21 | 2,19 | 2,19 | 0,46% | 12.196,00 |
| 02.09.2025 | 2,22 | 2,22 | 2,18 | 2,18 | -2,24% | 47.765,00 |
| 01.09.2025 | 2,21 | 2,24 | 2,21 | 2,23 | 0,68% | 6.589,00 |
| 29.08.2025 | 2,26 | 2,27 | 2,21 | 2,22 | -3,06% | 55.605,00 |
| 28.08.2025 | 2,30 | 2,30 | 2,28 | 2,29 | -0,22% | 40.765,00 |
| 27.08.2025 | 2,29 | 2,30 | 2,27 | 2,29 | 1,55% | 42.125,00 |
| 26.08.2025 | 2,32 | 2,32 | 2,25 | 2,26 | -2,81% | 5.133,00 |
| 25.08.2025 | 2,32 | 2,33 | 2,32 | 2,32 | 0,00% | - |
| 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 |