£2,567
0,78%
Echtzeit-Aktienkurs CMC Markets PLC
Bid:
Ask:
Aktienkurse zur CMC Markets PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.10.2024 | 3,15 | 3,26 | 3,15 | 3,18 | -0,78% | 6.825,00 |
| 18.10.2024 | 3,36 | 3,36 | 3,19 | 3,20 | -4,76% | 18.512,00 |
| 17.10.2024 | 3,36 | 3,37 | 3,33 | 3,36 | 1,13% | 32.772,00 |
| 16.10.2024 | 3,21 | 3,35 | 3,21 | 3,32 | 4,80% | 25.929,00 |
| 15.10.2024 | 3,08 | 3,17 | 3,08 | 3,17 | 4,29% | 22.445,00 |
| 14.10.2024 | 3,03 | 3,05 | 3,00 | 3,04 | -0,16% | 42.776,00 |
| 11.10.2024 | 2,98 | 3,08 | 2,93 | 3,05 | 2,35% | 26.178,00 |
| 10.10.2024 | 3,05 | 3,09 | 2,93 | 2,98 | -1,65% | 31.699,00 |
| 09.10.2024 | 3,23 | 3,28 | 3,00 | 3,03 | -0,41% | 234.414,00 |
| 08.10.2024 | 3,01 | 3,05 | 3,01 | 3,04 | 1,08% | 71.576,00 |
| 07.10.2024 | 3,10 | 3,10 | 2,98 | 3,01 | -3,28% | 27.759,00 |
| 04.10.2024 | 3,06 | 3,13 | 3,06 | 3,11 | 3,05% | 10.002,00 |
| 03.10.2024 | 3,02 | 3,04 | 3,00 | 3,02 | -0,17% | 19.814,00 |
| 02.10.2024 | 3,06 | 3,06 | 3,00 | 3,02 | 0,17% | 22.662,00 |
| 01.10.2024 | 3,11 | 3,13 | 3,02 | 3,02 | -2,74% | 39.310,00 |
| 30.09.2024 | 3,12 | 3,14 | 3,09 | 3,10 | -0,86% | 24.796,00 |
| 27.09.2024 | 3,11 | 3,15 | 3,10 | 3,13 | 1,03% | 18.011,00 |
| 26.09.2024 | 3,05 | 3,11 | 3,05 | 3,10 | 2,48% | 25.100,00 |
| 25.09.2024 | 3,05 | 3,07 | 3,02 | 3,02 | -1,79% | 22.331,00 |
| 24.09.2024 | 3,08 | 3,09 | 3,07 | 3,08 | -0,16% | 38.430,00 |
| 23.09.2024 | 3,08 | 3,13 | 3,06 | 3,08 | -0,81% | 11.094,00 |
| 20.09.2024 | 3,15 | 3,16 | 3,10 | 3,11 | -1,90% | 7.179,00 |
| 19.09.2024 | 3,13 | 3,17 | 3,11 | 3,17 | 2,34% | 64.733,00 |
| 18.09.2024 | 3,09 | 3,10 | 3,08 | 3,09 | 0,00% | 11.784,00 |
| 17.09.2024 | 3,17 | 3,17 | 3,09 | 3,09 | -1,04% | 25.091,00 |
| 16.09.2024 | 3,17 | 3,18 | 3,13 | 3,13 | -0,95% | 28.630,00 |
| 13.09.2024 | 3,15 | 3,16 | 3,10 | 3,16 | 2,19% | 12.351,00 |
| 12.09.2024 | 3,07 | 3,16 | 3,00 | 3,09 | 1,23% | 77.645,00 |
| 11.09.2024 | 3,06 | 3,06 | 3,02 | 3,05 | -1,45% | 37.797,00 |
| 10.09.2024 | 3,17 | 3,17 | 3,07 | 3,10 | -2,06% | 14.757,00 |
| 09.09.2024 | 3,14 | 3,19 | 3,13 | 3,16 | 2,43% | 22.571,00 |
| 06.09.2024 | 3,18 | 3,19 | 3,09 | 3,09 | -3,89% | 12.058,00 |
| 05.09.2024 | 3,16 | 3,21 | 3,15 | 3,21 | 0,94% | 1.288,00 |
| 04.09.2024 | 3,12 | 3,21 | 3,10 | 3,18 | 1,60% | 55.317,00 |
| 03.09.2024 | 3,21 | 3,21 | 3,11 | 3,13 | -1,88% | 14.768,00 |
| 02.09.2024 | 3,12 | 3,22 | 3,09 | 3,19 | 1,27% | 11.835,00 |
| 30.08.2024 | 3,21 | 3,21 | 3,15 | 3,15 | -1,18% | 4.327,00 |
| 29.08.2024 | 3,19 | 3,23 | 3,15 | 3,19 | -1,32% | 41.900,00 |
| 28.08.2024 | 3,27 | 3,28 | 3,22 | 3,23 | -0,15% | 23.704,00 |
| 27.08.2024 | 3,22 | 3,27 | 3,20 | 3,24 | 0,26% | 11.046,00 |
| 26.08.2024 | 3,23 | 3,24 | 3,23 | 3,23 | 0,36% | - |
| 23.08.2024 | 3,22 | 3,24 | 3,20 | 3,22 | -0,92% | 7.227,00 |
| 22.08.2024 | 3,20 | 3,32 | 3,20 | 3,25 | 1,56% | 23.019,00 |
| 21.08.2024 | 3,13 | 3,21 | 3,13 | 3,20 | 1,59% | 38.370,00 |
| 20.08.2024 | 3,23 | 3,24 | 3,15 | 3,15 | -2,33% | 16.398,00 |
| 19.08.2024 | 3,22 | 3,26 | 3,21 | 3,22 | 0,47% | 40.514,00 |
| 16.08.2024 | 3,21 | 3,27 | 3,20 | 3,21 | -0,47% | 60.440,00 |
| 15.08.2024 | 3,21 | 3,23 | 3,20 | 3,22 | 0,47% | 11.905,00 |
| 14.08.2024 | 3,16 | 3,23 | 3,16 | 3,21 | 0,47% | 18.132,00 |
| 13.08.2024 | 3,19 | 3,20 | 3,12 | 3,19 | 0,63% | 10.209,00 |
| 12.08.2024 | 3,18 | 3,21 | 3,15 | 3,17 | -0,94% | 22.184,00 |
| 09.08.2024 | 3,13 | 3,22 | 3,12 | 3,20 | 2,73% | 28.881,00 |
| 08.08.2024 | 3,00 | 3,13 | 2,94 | 3,12 | 2,38% | 15.653,00 |
| 07.08.2024 | 2,95 | 3,09 | 2,94 | 3,04 | 4,91% | 91.875,00 |
| 06.08.2024 | 3,00 | 3,03 | 2,90 | 2,90 | -2,11% | 44.519,00 |
| 05.08.2024 | 2,91 | 2,99 | 2,82 | 2,96 | -3,12% | 55.050,00 |