£3,471
1,20%
Echtzeit-Aktienkurs CMC Markets PLC
Bid:
Ask:
Aktienkurse zur CMC Markets PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 3,52 | 3,52 | 3,48 | 3,48 | 1,58% | - |
| 31.03.2026 | 3,36 | 3,45 | 3,35 | 3,43 | 4,10% | 51.798,00 |
| 30.03.2026 | 3,35 | 3,35 | 3,23 | 3,30 | -2,43% | 56.495,00 |
| 27.03.2026 | 3,47 | 3,48 | 3,36 | 3,38 | -2,68% | 55.494,00 |
| 26.03.2026 | 3,45 | 3,50 | 3,43 | 3,47 | 0,43% | 17.544,00 |
| 25.03.2026 | 3,43 | 3,53 | 3,42 | 3,46 | 1,77% | 43.417,00 |
| 24.03.2026 | 3,37 | 3,42 | 3,34 | 3,40 | 0,15% | 30.002,00 |
| 23.03.2026 | 3,30 | 3,44 | 3,25 | 3,39 | -0,29% | 39.698,00 |
| 20.03.2026 | 3,43 | 3,43 | 3,34 | 3,40 | 0,29% | 38.461,00 |
| 19.03.2026 | 3,35 | 3,45 | 3,34 | 3,39 | 1,19% | 47.580,00 |
| 18.03.2026 | 3,39 | 3,39 | 3,34 | 3,35 | 0,90% | 32.294,00 |
| 17.03.2026 | 3,34 | 3,35 | 3,30 | 3,32 | -0,90% | 31.779,00 |
| 16.03.2026 | 3,32 | 3,37 | 3,28 | 3,35 | 2,29% | 27.916,00 |
| 13.03.2026 | 3,29 | 3,35 | 3,27 | 3,28 | -0,61% | 24.134,00 |
| 12.03.2026 | 3,21 | 3,34 | 3,21 | 3,30 | 2,01% | 36.671,00 |
| 11.03.2026 | 3,28 | 3,31 | 3,22 | 3,23 | -1,67% | 8.236,00 |
| 10.03.2026 | 3,27 | 3,32 | 3,27 | 3,29 | 2,02% | 12.532,00 |
| 09.03.2026 | 3,19 | 3,23 | 3,18 | 3,22 | -1,53% | 39.341,00 |
| 06.03.2026 | 3,27 | 3,28 | 3,22 | 3,27 | 1,71% | 30.093,00 |
| 05.03.2026 | 3,18 | 3,27 | 3,18 | 3,22 | -0,39% | 35.606,00 |
| 04.03.2026 | 3,20 | 3,26 | 3,19 | 3,23 | 0,86% | 20.635,00 |
| 03.03.2026 | 3,25 | 3,25 | 3,16 | 3,20 | -1,23% | 67.040,00 |
| 02.03.2026 | 3,25 | 3,27 | 3,20 | 3,24 | -0,31% | 21.591,00 |
| 27.02.2026 | 3,26 | 3,28 | 3,25 | 3,25 | -0,08% | 4.359,00 |
| 26.02.2026 | 3,23 | 3,27 | 3,23 | 3,25 | -0,23% | 12.207,00 |
| 25.02.2026 | 3,28 | 3,28 | 3,25 | 3,26 | 0,85% | 12.615,00 |
| 24.02.2026 | 3,28 | 3,28 | 3,21 | 3,23 | -1,75% | 28.490,00 |
| 23.02.2026 | 3,33 | 3,33 | 3,26 | 3,29 | -0,75% | 11.422,00 |
| 20.02.2026 | 3,26 | 3,35 | 3,26 | 3,32 | 1,38% | 12.607,00 |
| 19.02.2026 | 3,31 | 3,32 | 3,27 | 3,27 | -0,91% | 16.361,00 |
| 18.02.2026 | 3,29 | 3,33 | 3,27 | 3,30 | 0,46% | 18.129,00 |
| 17.02.2026 | 3,25 | 3,29 | 3,23 | 3,29 | 0,92% | 6.758,00 |
| 16.02.2026 | 3,24 | 3,28 | 3,24 | 3,26 | 0,15% | 17.417,00 |
| 13.02.2026 | 3,26 | 3,30 | 3,24 | 3,25 | -0,46% | 38.951,00 |
| 12.02.2026 | 3,13 | 3,29 | 3,13 | 3,27 | 4,98% | 53.911,00 |
| 11.02.2026 | 3,23 | 3,23 | 3,11 | 3,11 | -4,31% | 38.377,00 |
| 10.02.2026 | 3,26 | 3,28 | 3,23 | 3,25 | -0,91% | 21.858,00 |
| 09.02.2026 | 3,18 | 3,28 | 3,18 | 3,28 | 2,98% | 31.877,00 |
| 06.02.2026 | 3,15 | 3,20 | 3,14 | 3,19 | 0,16% | 18.740,00 |
| 05.02.2026 | 3,23 | 3,23 | 3,16 | 3,18 | -1,24% | 14.774,00 |
| 04.02.2026 | 3,26 | 3,29 | 3,22 | 3,22 | -1,53% | 114.494,00 |
| 03.02.2026 | 3,25 | 3,33 | 3,25 | 3,27 | 1,55% | 18.104,00 |
| 02.02.2026 | 3,20 | 3,24 | 3,20 | 3,22 | -1,14% | 24.222,00 |
| 30.01.2026 | 3,27 | 3,28 | 3,25 | 3,26 | -0,85% | 59.780,00 |
| 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 |