£7,372
-1,84%
Echtzeit-Aktienkurs CMC Markets PLC
Bid:
Ask:
Aktienkurse zur CMC Markets PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 7,55 | 7,59 | 7,37 | 7,41 | -1,31% | - |
| 08.09.2026 | 7,82 | 7,87 | 7,46 | 7,51 | -3,35% | 84.929,00 |
| 07.09.2026 | 7,61 | 7,85 | 7,59 | 7,77 | 1,44% | 98.137,00 |
| 04.09.2026 | 7,64 | 7,75 | 7,62 | 7,66 | 1,06% | 104.356,00 |
| 03.09.2026 | 7,27 | 7,59 | 7,26 | 7,58 | 3,84% | 100.701,00 |
| 02.09.2026 | 7,27 | 7,40 | 7,20 | 7,30 | -0,27% | 69.076,00 |
| 01.09.2026 | 7,23 | 7,36 | 7,17 | 7,32 | 0,52% | 32.486,00 |
| 31.08.2026 | 7,32 | 7,32 | 7,26 | 7,28 | 0,31% | - |
| 28.08.2026 | 7,29 | 7,32 | 7,20 | 7,26 | 0,41% | 26.118,00 |
| 27.08.2026 | 7,16 | 7,26 | 7,16 | 7,23 | 0,56% | 42.893,00 |
| 26.08.2026 | 7,20 | 7,26 | 7,18 | 7,19 | -0,69% | 36.672,00 |
| 25.08.2026 | 7,09 | 7,30 | 7,09 | 7,24 | 1,54% | 71.115,00 |
| 24.08.2026 | 7,35 | 7,46 | 7,12 | 7,13 | -3,26% | 61.866,00 |
| 21.08.2026 | 7,12 | 7,42 | 7,08 | 7,37 | 4,10% | 125.123,00 |
| 20.08.2026 | 7,05 | 7,17 | 7,04 | 7,08 | 0,57% | 42.220,00 |
| 19.08.2026 | 7,11 | 7,11 | 6,90 | 7,04 | 0,14% | 15.773,00 |
| 18.08.2026 | 7,27 | 7,32 | 7,03 | 7,03 | -3,57% | 18.290,00 |
| 17.08.2026 | 7,06 | 7,34 | 7,06 | 7,29 | 3,85% | 67.545,00 |
| 14.08.2026 | 7,09 | 7,11 | 6,98 | 7,02 | 0,29% | 74.833,00 |
| 13.08.2026 | 6,96 | 7,06 | 6,92 | 7,00 | 1,60% | 7.527,00 |
| 12.08.2026 | 6,98 | 7,02 | 6,88 | 6,89 | -1,71% | 33.453,00 |
| 11.08.2026 | 6,96 | 7,03 | 6,91 | 7,01 | 1,45% | 22.404,00 |
| 10.08.2026 | 6,94 | 7,00 | 6,88 | 6,91 | -0,86% | 52.267,00 |
| 07.08.2026 | 6,94 | 7,05 | 6,83 | 6,97 | 0,72% | 65.739,00 |
| 06.08.2026 | 6,93 | 7,03 | 6,88 | 6,92 | -0,22% | 61.488,00 |
| 05.08.2026 | 6,77 | 6,96 | 6,77 | 6,94 | 1,99% | 72.436,00 |
| 04.08.2026 | 6,69 | 6,92 | 6,69 | 6,80 | 0,89% | 51.552,00 |
| 03.08.2026 | 6,72 | 6,78 | 6,59 | 6,74 | 0,07% | 46.972,00 |
| 31.07.2026 | 7,08 | 7,13 | 6,68 | 6,74 | -4,40% | 76.713,00 |
| 30.07.2026 | 7,03 | 7,14 | 6,96 | 7,05 | 0,21% | 143.057,00 |
| 29.07.2026 | 7,07 | 7,35 | 7,01 | 7,03 | -2,63% | 121.897,00 |
| 28.07.2026 | 7,34 | 7,39 | 7,10 | 7,22 | -2,96% | 100.687,00 |
| 27.07.2026 | 7,25 | 7,46 | 7,23 | 7,44 | 2,48% | 49.259,00 |
| 24.07.2026 | 7,06 | 7,31 | 7,06 | 7,26 | 2,54% | 72.605,00 |
| 23.07.2026 | 7,04 | 7,10 | 6,91 | 7,08 | 0,14% | 108.295,00 |
| 22.07.2026 | 6,99 | 7,08 | 6,91 | 7,07 | 0,71% | 47.887,00 |
| 21.07.2026 | 6,93 | 7,04 | 6,89 | 7,02 | 1,45% | 45.975,00 |
| 20.07.2026 | 6,96 | 6,97 | 6,74 | 6,92 | -1,35% | 71.245,00 |
| 17.07.2026 | 7,16 | 7,20 | 6,99 | 7,02 | -3,11% | 68.481,00 |
| 16.07.2026 | 7,16 | 7,26 | 7,01 | 7,24 | 0,56% | 87.681,00 |
| 15.07.2026 | 7,26 | 7,37 | 7,05 | 7,20 | -2,83% | 71.327,00 |
| 14.07.2026 | 7,27 | 7,42 | 7,23 | 7,41 | 1,09% | 121.105,00 |
| 13.07.2026 | 7,46 | 7,47 | 7,21 | 7,33 | -2,40% | 196.622,00 |
| 10.07.2026 | 7,36 | 7,52 | 7,31 | 7,51 | 3,30% | 180.338,00 |
| 09.07.2026 | 7,06 | 7,28 | 7,06 | 7,27 | 2,76% | 75.967,00 |
| 08.07.2026 | 7,01 | 7,08 | 6,95 | 7,08 | 0,50% | 175.157,00 |
| 07.07.2026 | 7,05 | 7,08 | 6,98 | 7,04 | -0,71% | 206.871,00 |
| 06.07.2026 | 7,02 | 7,25 | 6,97 | 7,09 | 2,68% | 221.411,00 |
| 03.07.2026 | 7,00 | 7,20 | 6,88 | 6,91 | -0,36% | 175.667,00 |
| 02.07.2026 | 6,52 | 7,13 | 6,47 | 6,93 | 7,28% | 410.664,00 |
| 01.07.2026 | 5,43 | 6,46 | 5,43 | 6,46 | 41,05% | 212.420,00 |
| 30.06.2026 | 4,53 | 4,61 | 4,53 | 4,58 | 1,10% | 50.279,00 |
| 29.06.2026 | 4,48 | 4,53 | 4,45 | 4,53 | 1,00% | 45.838,00 |
| 26.06.2026 | 4,48 | 4,49 | 4,40 | 4,49 | 0,45% | 85.499,00 |
| 25.06.2026 | 4,60 | 4,68 | 4,47 | 4,47 | -3,88% | 57.685,00 |
| 24.06.2026 | 4,64 | 4,66 | 4,59 | 4,65 | 0,22% | 78.623,00 |
| 23.06.2026 | 4,60 | 4,67 | 4,53 | 4,64 | 1,53% | 105.376,00 |
| 22.06.2026 | 4,60 | 4,62 | 4,51 | 4,57 | -0,11% | 51.237,00 |
| 19.06.2026 | 4,53 | 4,60 | 4,52 | 4,57 | -0,05% | 38.516,00 |
| 18.06.2026 | 4,57 | 4,60 | 4,56 | 4,57 | -0,27% | 91.267,00 |
| 17.06.2026 | 4,63 | 4,64 | 4,53 | 4,59 | -0,86% | 54.812,00 |
| 16.06.2026 | 4,60 | 4,70 | 4,58 | 4,63 | 0,11% | 58.043,00 |
| 15.06.2026 | 4,70 | 4,73 | 4,60 | 4,62 | -0,22% | 30.587,00 |
| 12.06.2026 | 4,66 | 4,68 | 4,60 | 4,63 | 0,43% | 75.136,00 |
| 11.06.2026 | 4,54 | 4,62 | 4,50 | 4,61 | 1,77% | 47.858,00 |
| 10.06.2026 | 4,56 | 4,56 | 4,43 | 4,53 | -0,38% | 69.178,00 |
| 09.06.2026 | 4,70 | 4,70 | 4,55 | 4,55 | -1,78% | 57.190,00 |
| 08.06.2026 | 4,54 | 4,69 | 4,46 | 4,63 | 2,32% | 132.170,00 |
| 05.06.2026 | 4,44 | 4,68 | 4,44 | 4,53 | 4,20% | 98.246,00 |
| 04.06.2026 | 4,06 | 4,45 | 4,01 | 4,34 | 18,00% | 79.847,00 |
| 03.06.2026 | 3,70 | 3,75 | 3,60 | 3,68 | -1,34% | 39.340,00 |
| 02.06.2026 | 3,84 | 3,85 | 3,70 | 3,73 | -1,45% | 27.890,00 |
| 01.06.2026 | 3,69 | 3,82 | 3,69 | 3,79 | 2,52% | 43.420,00 |
| 29.05.2026 | 3,71 | 3,71 | 3,64 | 3,69 | -0,35% | 21.555,00 |
| 28.05.2026 | 3,71 | 3,78 | 3,69 | 3,71 | -2,31% | 15.797,00 |
| 27.05.2026 | 3,92 | 3,92 | 3,77 | 3,79 | -2,69% | 14.006,00 |
| 26.05.2026 | 3,86 | 3,95 | 3,86 | 3,90 | -0,42% | 40.662,00 |
| 25.05.2026 | 3,89 | 3,92 | 3,87 | 3,91 | -0,28% | - |
| 22.05.2026 | 3,94 | 3,95 | 3,88 | 3,93 | 0,00% | 35.273,00 |
| 21.05.2026 | 3,94 | 3,99 | 3,91 | 3,93 | 0,38% | 36.195,00 |
| 20.05.2026 | 3,80 | 3,94 | 3,80 | 3,91 | 1,96% | 35.808,00 |
| 19.05.2026 | 3,80 | 3,92 | 3,76 | 3,84 | 1,72% | 67.064,00 |
| 18.05.2026 | 3,75 | 3,80 | 3,72 | 3,77 | 0,00% | 27.931,00 |
| 15.05.2026 | 3,72 | 3,80 | 3,72 | 3,77 | -1,69% | 26.317,00 |
| 14.05.2026 | 3,78 | 3,84 | 3,78 | 3,84 | 1,46% | 35.441,00 |
| 13.05.2026 | 3,82 | 3,83 | 3,72 | 3,78 | -0,20% | 59.520,00 |
| 12.05.2026 | 3,80 | 3,84 | 3,78 | 3,79 | -2,01% | 22.170,00 |
| 11.05.2026 | 3,88 | 3,89 | 3,85 | 3,87 | 0,52% | 14.638,00 |
| 08.05.2026 | 3,81 | 3,85 | 3,78 | 3,85 | 0,20% | 17.374,00 |
| 07.05.2026 | 3,77 | 3,86 | 3,76 | 3,84 | 1,66% | 58.823,00 |
| 06.05.2026 | 3,68 | 3,80 | 3,68 | 3,78 | 2,23% | 21.085,00 |
| 05.05.2026 | 3,65 | 3,74 | 3,65 | 3,69 | 3,02% | 44.951,00 |
| 04.05.2026 | 3,66 | 3,66 | 3,58 | 3,58 | -1,80% | - |
| 01.05.2026 | 3,69 | 3,69 | 3,63 | 3,65 | -1,08% | 9.448,00 |
| 30.04.2026 | 3,64 | 3,71 | 3,64 | 3,69 | 0,54% | 14.119,00 |
| 29.04.2026 | 3,73 | 3,78 | 3,66 | 3,67 | -3,04% | 20.398,00 |
| 28.04.2026 | 3,77 | 3,88 | 3,75 | 3,79 | 0,40% | 50.230,00 |
| 27.04.2026 | 3,67 | 3,79 | 3,67 | 3,77 | 0,00% | 48.393,00 |
| 24.04.2026 | 3,80 | 3,80 | 3,74 | 3,77 | -1,31% | 37.598,00 |
| 23.04.2026 | 3,89 | 3,90 | 3,79 | 3,82 | -0,78% | 61.291,00 |