£2,183
1,76%
Echtzeit-Aktienkurs CMC Markets PLC
Bid:
Ask:
Aktienkurse zur CMC Markets PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 2,17 | 2,21 | 2,15 | 2,18 | 1,74% | - |
| 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 |
| 15.01.2025 | 2,46 | 2,52 | 2,45 | 2,51 | 4,38% | 22.767,00 |
| 14.01.2025 | 2,44 | 2,45 | 2,40 | 2,40 | -1,23% | 7.426,00 |
| 13.01.2025 | 2,36 | 2,43 | 2,36 | 2,43 | 3,40% | 6.883,00 |
| 10.01.2025 | 2,50 | 2,51 | 2,33 | 2,35 | -7,11% | 17.552,00 |
| 09.01.2025 | 2,43 | 2,57 | 2,40 | 2,53 | 5,20% | 29.042,00 |
| 08.01.2025 | 2,39 | 2,45 | 2,38 | 2,41 | 1,26% | 44.110,00 |
| 07.01.2025 | 2,43 | 2,43 | 2,34 | 2,38 | -3,26% | 64.990,00 |
| 06.01.2025 | 2,45 | 2,47 | 2,42 | 2,46 | 1,03% | 14.204,00 |
| 03.01.2025 | 2,46 | 2,47 | 2,43 | 2,43 | -2,11% | 3.523,00 |
| 02.01.2025 | 2,50 | 2,51 | 2,47 | 2,48 | -0,70% | 5.216,00 |
| 31.12.2024 | 2,45 | 2,51 | 2,45 | 2,50 | 1,01% | 4.137,00 |
| 30.12.2024 | 2,51 | 2,52 | 2,46 | 2,48 | -1,98% | 15.251,00 |
| 27.12.2024 | 2,56 | 2,56 | 2,51 | 2,53 | -0,98% | 11.777,00 |
| 24.12.2024 | 2,55 | 2,55 | 2,52 | 2,55 | 1,59% | 2.398,00 |
| 23.12.2024 | 2,50 | 2,52 | 2,49 | 2,51 | -1,76% | 6.508,00 |
| 20.12.2024 | 2,56 | 2,56 | 2,50 | 2,56 | 0,29% | 4.490,00 |
| 19.12.2024 | 2,50 | 2,57 | 2,49 | 2,55 | -0,88% | 22.633,00 |
| 18.12.2024 | 2,59 | 2,64 | 2,57 | 2,57 | 0,59% | 10.880,00 |
| 17.12.2024 | 2,60 | 2,62 | 2,56 | 2,56 | -3,04% | 10.899,00 |
| 16.12.2024 | 2,60 | 2,68 | 2,60 | 2,64 | 0,38% | 12.331,00 |
| 13.12.2024 | 2,73 | 2,73 | 2,63 | 2,63 | -3,31% | 23.987,00 |
| 12.12.2024 | 2,73 | 2,76 | 2,71 | 2,72 | -0,91% | 17.884,00 |
| 11.12.2024 | 2,73 | 2,76 | 2,71 | 2,74 | -0,54% | 14.054,00 |
| 10.12.2024 | 2,82 | 2,82 | 2,75 | 2,76 | -3,33% | 45.263,00 |
| 09.12.2024 | 2,82 | 2,89 | 2,82 | 2,85 | -0,35% | 51.078,00 |
| 06.12.2024 | 2,91 | 2,91 | 2,86 | 2,86 | -1,72% | 14.111,00 |
| 05.12.2024 | 2,91 | 2,92 | 2,89 | 2,91 | -0,17% | 16.886,00 |
| 04.12.2024 | 2,88 | 2,95 | 2,88 | 2,92 | 1,83% | 54.846,00 |
| 03.12.2024 | 2,85 | 2,87 | 2,80 | 2,86 | 0,09% | 27.024,00 |
| 02.12.2024 | 2,80 | 2,91 | 2,80 | 2,86 | 3,44% | 18.418,00 |
| 29.11.2024 | 2,77 | 2,79 | 2,73 | 2,77 | 1,56% | 15.473,00 |
| 28.11.2024 | 2,71 | 2,77 | 2,71 | 2,72 | 2,16% | 30.954,00 |
| 27.11.2024 | 2,69 | 2,69 | 2,61 | 2,67 | 1,33% | 53.512,00 |
| 26.11.2024 | 2,70 | 2,74 | 2,62 | 2,63 | -4,01% | 129.187,00 |
| 25.11.2024 | 2,69 | 2,76 | 2,66 | 2,74 | 2,89% | 213.113,00 |
| 22.11.2024 | 2,89 | 2,96 | 2,65 | 2,66 | -11,18% | 65.933,00 |
| 21.11.2024 | 3,42 | 3,45 | 2,84 | 3,00 | -11,43% | 103.268,00 |
| 20.11.2024 | 3,35 | 3,43 | 3,32 | 3,39 | 2,50% | 28.218,00 |
| 19.11.2024 | 3,28 | 3,30 | 3,22 | 3,30 | 1,46% | 24.034,00 |
| 18.11.2024 | 3,24 | 3,26 | 3,19 | 3,26 | 0,46% | 5.170,00 |
| 15.11.2024 | 3,20 | 3,29 | 3,20 | 3,24 | 0,47% | 10.288,00 |
| 14.11.2024 | 3,20 | 3,23 | 3,13 | 3,23 | 3,53% | 9.315,00 |
| 13.11.2024 | 3,18 | 3,25 | 3,09 | 3,12 | -1,89% | 19.446,00 |
| 12.11.2024 | 3,19 | 3,20 | 3,15 | 3,18 | -1,55% | 21.685,00 |
| 11.11.2024 | 3,21 | 3,24 | 3,20 | 3,23 | 1,42% | 48.432,00 |
| 08.11.2024 | 3,22 | 3,23 | 3,17 | 3,18 | -1,55% | 12.428,00 |
| 07.11.2024 | 3,17 | 3,25 | 3,17 | 3,23 | 3,03% | 67.528,00 |
| 06.11.2024 | 3,19 | 3,19 | 3,12 | 3,14 | 0,80% | 99.765,00 |
| 05.11.2024 | 3,12 | 3,17 | 3,10 | 3,11 | -0,16% | 23.475,00 |
| 04.11.2024 | 3,10 | 3,17 | 3,10 | 3,12 | -0,10% | 19.993,00 |
| 01.11.2024 | 3,12 | 3,13 | 3,07 | 3,12 | 1,07% | 13.402,00 |
| 31.10.2024 | 3,05 | 3,10 | 3,05 | 3,09 | 0,16% | 10.594,00 |
| 30.10.2024 | 3,00 | 3,17 | 2,98 | 3,08 | 1,32% | 57.835,00 |
| 29.10.2024 | 3,18 | 3,18 | 3,00 | 3,04 | -5,59% | 50.016,00 |
| 28.10.2024 | 3,24 | 3,26 | 3,19 | 3,22 | -0,31% | 13.253,00 |
| 25.10.2024 | 3,22 | 3,29 | 3,22 | 3,23 | -1,82% | 7.043,00 |
| 24.10.2024 | 3,20 | 3,31 | 3,18 | 3,29 | 4,28% | 79.297,00 |
| 23.10.2024 | 3,15 | 3,18 | 3,13 | 3,16 | 0,32% | 6.405,00 |
| 22.10.2024 | 3,16 | 3,17 | 3,12 | 3,15 | -0,94% | 7.781,00 |