£3,203
-0,84%
Echtzeit-Aktienkurs CMC Markets PLC
Bid:
Ask:
Aktienkurse zur CMC Markets PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 3,23 | 3,25 | 3,06 | 3,06 | -6,84% | 27.927,00 |
| 01.08.2024 | 3,35 | 3,39 | 3,28 | 3,28 | -2,09% | 25.084,00 |
| 31.07.2024 | 3,26 | 3,37 | 3,25 | 3,35 | 3,55% | 19.494,00 |
| 30.07.2024 | 3,22 | 3,29 | 3,22 | 3,24 | 0,78% | 27.747,00 |
| 29.07.2024 | 3,29 | 3,31 | 3,21 | 3,21 | -0,70% | 34.022,00 |
| 26.07.2024 | 3,05 | 3,24 | 3,05 | 3,24 | 7,65% | 25.898,00 |
| 25.07.2024 | 2,93 | 3,01 | 2,84 | 3,01 | -0,17% | 10.754,00 |
| 24.07.2024 | 3,08 | 3,08 | 3,01 | 3,01 | -3,37% | 7.308,00 |
| 23.07.2024 | 3,10 | 3,15 | 3,09 | 3,12 | 1,96% | 26.798,00 |
| 22.07.2024 | 3,12 | 3,13 | 3,05 | 3,06 | -2,55% | 76.968,00 |
| 19.07.2024 | 3,13 | 3,15 | 3,09 | 3,14 | 0,40% | 16.360,00 |
| 18.07.2024 | 3,15 | 3,15 | 3,12 | 3,12 | 0,24% | 108.181,00 |
| 17.07.2024 | 3,00 | 3,17 | 3,00 | 3,12 | -2,96% | 16.178,00 |
| 16.07.2024 | 3,20 | 3,25 | 3,18 | 3,21 | -0,93% | 25.192,00 |
| 15.07.2024 | 3,17 | 3,26 | 3,14 | 3,24 | 1,25% | 19.056,00 |
| 12.07.2024 | 3,23 | 3,23 | 3,20 | 3,20 | -0,93% | 3.627,00 |
| 11.07.2024 | 3,25 | 3,26 | 3,17 | 3,23 | -1,52% | 20.161,00 |
| 10.07.2024 | 3,33 | 3,33 | 3,27 | 3,28 | 0,38% | 25.012,00 |
| 09.07.2024 | 3,30 | 3,30 | 3,26 | 3,27 | -1,21% | 7.559,00 |
| 08.07.2024 | 3,36 | 3,40 | 3,31 | 3,31 | -1,85% | 26.348,00 |
| 05.07.2024 | 3,38 | 3,40 | 3,32 | 3,37 | 1,20% | 13.114,00 |
| 04.07.2024 | 3,29 | 3,33 | 3,26 | 3,33 | 2,62% | 16.009,00 |
| 03.07.2024 | 3,35 | 3,35 | 3,25 | 3,25 | -1,22% | 34.261,00 |
| 02.07.2024 | 3,33 | 3,36 | 3,28 | 3,29 | -2,67% | 19.461,00 |
| 01.07.2024 | 3,30 | 3,38 | 3,30 | 3,38 | 3,37% | 22.579,00 |
| 28.06.2024 | 3,27 | 3,32 | 3,25 | 3,27 | -0,23% | 10.443,00 |
| 27.06.2024 | 3,20 | 3,30 | 3,20 | 3,27 | 2,35% | 30.781,00 |
| 26.06.2024 | 3,14 | 3,21 | 3,14 | 3,20 | 2,32% | 46.858,00 |
| 25.06.2024 | 3,22 | 3,24 | 3,12 | 3,13 | -3,40% | 18.161,00 |
| 24.06.2024 | 3,20 | 3,35 | 3,19 | 3,24 | 3,69% | 54.344,00 |