£2,540
-2,10%
Echtzeit-Aktienkurs CMC Markets PLC
Bid:
Ask:
Aktienkurse zur CMC Markets PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 2,52 | 2,55 | 2,46 | 2,51 | -3,28% | 53.198,00 |
| 01.05.2024 | 2,62 | 2,62 | 2,59 | 2,60 | -0,95% | 16.317,00 |
| 30.04.2024 | 2,70 | 2,71 | 2,62 | 2,62 | -3,32% | 88.943,00 |
| 29.04.2024 | 2,71 | 2,72 | 2,65 | 2,71 | -0,37% | 8.179,00 |
| 26.04.2024 | 2,57 | 2,73 | 2,57 | 2,72 | 4,02% | 21.843,00 |
| 25.04.2024 | 2,52 | 2,62 | 2,50 | 2,62 | 3,77% | 56.467,00 |
| 24.04.2024 | 2,57 | 2,57 | 2,51 | 2,52 | -2,51% | 12.756,00 |
| 23.04.2024 | 2,53 | 2,61 | 2,53 | 2,59 | 3,61% | 11.572,00 |
| 22.04.2024 | 2,47 | 2,52 | 2,47 | 2,50 | 2,17% | 28.999,00 |
| 19.04.2024 | 2,45 | 2,46 | 2,44 | 2,44 | -1,03% | 31.961,00 |
| 18.04.2024 | 2,46 | 2,47 | 2,45 | 2,47 | 0,71% | 4.933,00 |
| 17.04.2024 | 2,38 | 2,45 | 2,38 | 2,45 | 3,59% | 15.051,00 |
| 16.04.2024 | 2,37 | 2,37 | 2,32 | 2,37 | -0,53% | 18.620,00 |
| 15.04.2024 | 2,39 | 2,40 | 2,38 | 2,38 | -0,94% | 20.269,00 |
| 12.04.2024 | 2,42 | 2,44 | 2,40 | 2,40 | -0,83% | 12.792,00 |
| 11.04.2024 | 2,38 | 2,45 | 2,38 | 2,42 | 2,11% | 25.872,00 |
| 10.04.2024 | 2,45 | 2,45 | 2,32 | 2,37 | -1,35% | 8.006,00 |
| 09.04.2024 | 2,40 | 2,46 | 2,40 | 2,40 | -0,93% | 27.609,00 |
| 08.04.2024 | 2,36 | 2,43 | 2,36 | 2,43 | 3,77% | 6.299,00 |
| 05.04.2024 | 2,31 | 2,35 | 2,27 | 2,34 | 0,52% | 21.069,00 |
| 04.04.2024 | 2,32 | 2,38 | 2,32 | 2,33 | 0,87% | 12.740,00 |
| 03.04.2024 | 2,25 | 2,32 | 2,24 | 2,31 | 1,54% | 43.419,00 |
| 02.04.2024 | 2,21 | 2,28 | 2,21 | 2,27 | 3,65% | 28.429,00 |
| 28.03.2024 | 2,16 | 2,22 | 2,15 | 2,19 | -0,23% | 9.147,00 |
| 27.03.2024 | 2,00 | 2,22 | 1,99 | 2,20 | 17,13% | 167.987,00 |
| 26.03.2024 | 1,87 | 1,88 | 1,86 | 1,87 | 0,21% | 53.108,00 |
| 25.03.2024 | 1,86 | 1,88 | 1,84 | 1,87 | 0,86% | 29.838,00 |
| 22.03.2024 | 1,87 | 1,87 | 1,82 | 1,85 | 1,09% | 16.903,00 |
| 21.03.2024 | 1,82 | 1,84 | 1,80 | 1,83 | 1,78% | 38.702,00 |
| 20.03.2024 | 1,75 | 1,81 | 1,75 | 1,80 | 3,56% | 16.784,00 |
| 19.03.2024 | 1,70 | 1,74 | 1,70 | 1,74 | 4,13% | 5.612,00 |
| 18.03.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,30% | 2.805,00 |
| 15.03.2024 | 1,69 | 1,70 | 1,67 | 1,68 | -0,71% | 14.439,00 |
| 14.03.2024 | 1,68 | 1,70 | 1,68 | 1,69 | 1,38% | 3.549,00 |
| 13.03.2024 | 1,66 | 1,67 | 1,65 | 1,67 | 0,91% | 40.782,00 |
| 12.03.2024 | 1,65 | 1,66 | 1,64 | 1,65 | -0,48% | 9.480,00 |
| 11.03.2024 | 1,62 | 1,66 | 1,62 | 1,66 | -0,36% | 18.225,00 |
| 08.03.2024 | 1,68 | 1,68 | 1,65 | 1,66 | -1,77% | 2.800,00 |
| 07.03.2024 | 1,68 | 1,69 | 1,67 | 1,69 | 0,47% | 2.675,00 |
| 06.03.2024 | 1,68 | 1,71 | 1,68 | 1,69 | 0,60% | 3.070,00 |
| 05.03.2024 | 1,68 | 1,69 | 1,67 | 1,68 | -1,18% | 9.070,00 |
| 04.03.2024 | 1,69 | 1,70 | 1,67 | 1,70 | 0,77% | 2.729,00 |
| 01.03.2024 | 1,66 | 1,68 | 1,65 | 1,68 | 0,42% | 10.184,00 |
| 29.02.2024 | 1,68 | 1,68 | 1,66 | 1,68 | 0,48% | 1.886,00 |
| 28.02.2024 | 1,66 | 1,67 | 1,66 | 1,67 | 0,00% | 3.864,00 |
| 27.02.2024 | 1,68 | 1,68 | 1,65 | 1,67 | -0,36% | 18.312,00 |
| 26.02.2024 | 1,65 | 1,68 | 1,63 | 1,67 | 1,33% | 26.109,00 |
| 23.02.2024 | 1,67 | 1,67 | 1,65 | 1,65 | -1,20% | 10.090,00 |
| 22.02.2024 | 1,67 | 1,67 | 1,66 | 1,67 | 0,97% | 5.345,00 |
| 21.02.2024 | 1,63 | 1,66 | 1,62 | 1,66 | 0,55% | 10.183,00 |
| 20.02.2024 | 1,68 | 1,68 | 1,63 | 1,65 | -2,20% | 12.581,00 |
| 19.02.2024 | 1,68 | 1,69 | 1,68 | 1,68 | 0,12% | 1.300,00 |
| 16.02.2024 | 1,68 | 1,68 | 1,67 | 1,68 | -0,18% | 6.400,00 |
| 15.02.2024 | 1,68 | 1,70 | 1,68 | 1,69 | -1,23% | 16.438,00 |
| 14.02.2024 | 1,68 | 1,72 | 1,68 | 1,71 | 2,28% | 18.226,00 |
| 13.02.2024 | 1,66 | 1,67 | 1,64 | 1,67 | 2,84% | 12.090,00 |
| 12.02.2024 | 1,63 | 1,63 | 1,62 | 1,62 | 0,25% | 9.979,00 |
| 09.02.2024 | 1,61 | 1,62 | 1,60 | 1,62 | 0,94% | 10.525,00 |
| 08.02.2024 | 1,60 | 1,60 | 1,58 | 1,60 | 1,52% | 2.866,00 |
| 07.02.2024 | 1,55 | 1,61 | 1,52 | 1,58 | 0,96% | 9.622,00 |
| 06.02.2024 | 1,55 | 1,56 | 1,52 | 1,56 | -0,82% | 9.437,00 |
| 05.02.2024 | 1,43 | 1,58 | 1,43 | 1,58 | 18,93% | 60.794,00 |
| 02.02.2024 | 1,33 | 1,33 | 1,32 | 1,33 | -0,30% | 7.106,00 |
| 01.02.2024 | 1,36 | 1,36 | 1,32 | 1,33 | -2,49% | 5.467,00 |
| 31.01.2024 | 1,36 | 1,37 | 1,35 | 1,36 | 0,29% | 3.959,00 |
| 30.01.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 1,04% | 63,00 |
| 29.01.2024 | 1,37 | 1,37 | 1,35 | 1,35 | -2,46% | 7.955,00 |
| 26.01.2024 | 1,38 | 1,38 | 1,36 | 1,38 | 1,92% | 8.376,00 |
| 25.01.2024 | 1,36 | 1,36 | 1,35 | 1,35 | -0,88% | 1.637,00 |
| 24.01.2024 | 1,36 | 1,37 | 1,36 | 1,37 | 0,89% | 215,00 |
| 23.01.2024 | 1,36 | 1,36 | 1,35 | 1,35 | 0,00% | 4.456,00 |
| 22.01.2024 | 1,32 | 1,36 | 1,32 | 1,35 | 2,73% | 1.336,00 |
| 19.01.2024 | 1,34 | 1,34 | 1,31 | 1,32 | -2,44% | 9.345,00 |
| 18.01.2024 | 1,34 | 1,35 | 1,34 | 1,35 | 1,27% | 3.788,00 |
| 17.01.2024 | 1,33 | 1,34 | 1,32 | 1,33 | -2,06% | 14.344,00 |
| 16.01.2024 | 1,36 | 1,37 | 1,34 | 1,36 | -1,73% | 20.752,00 |
| 15.01.2024 | 1,34 | 1,39 | 1,32 | 1,39 | 5,32% | 13.009,00 |
| 12.01.2024 | 1,29 | 1,32 | 1,28 | 1,32 | 3,13% | 13.310,00 |
| 11.01.2024 | 1,29 | 1,29 | 1,27 | 1,28 | -1,69% | 16.668,00 |
| 10.01.2024 | 1,28 | 1,31 | 1,28 | 1,30 | 0,15% | 25.556,00 |
| 09.01.2024 | 1,31 | 1,32 | 1,29 | 1,30 | -3,28% | 50.876,00 |
| 08.01.2024 | 1,27 | 1,39 | 1,27 | 1,34 | 21,16% | 398.625,00 |
| 05.01.2024 | 1,10 | 1,11 | 1,08 | 1,11 | -1,25% | 31.225,00 |
| 04.01.2024 | 1,10 | 1,14 | 1,10 | 1,12 | 1,82% | 16.246,00 |
| 03.01.2024 | 1,06 | 1,10 | 1,06 | 1,10 | 3,68% | 45.993,00 |
| 02.01.2024 | 1,09 | 1,09 | 1,05 | 1,06 | 1,05% | 43.455,00 |
| 29.12.2023 | 1,06 | 1,06 | 1,05 | 1,05 | 0,38% | 2.327,00 |
| 28.12.2023 | 1,07 | 1,07 | 1,04 | 1,05 | -1,32% | 8.939,00 |
| 27.12.2023 | 1,05 | 1,06 | 1,05 | 1,06 | 2,32% | 4.322,00 |
| 22.12.2023 | 1,02 | 1,04 | 1,02 | 1,04 | 1,57% | 12.272,00 |
| 21.12.2023 | 1,01 | 1,03 | 1,00 | 1,02 | 0,00% | 3.864,00 |
| 20.12.2023 | 1,02 | 1,02 | 1,02 | 1,02 | 2,93% | 1.181,00 |
| 19.12.2023 | 0,99 | 0,99 | 0,97 | 0,99 | 3,66% | 9.539,00 |
| 18.12.2023 | 0,99 | 0,99 | 0,96 | 0,96 | -3,73% | 20.827,00 |
| 15.12.2023 | 1,01 | 1,02 | 0,99 | 0,99 | -0,45% | 27.979,00 |
| 14.12.2023 | 1,01 | 1,03 | 0,99 | 1,00 | 4,45% | 6.003,00 |
| 13.12.2023 | 0,94 | 0,96 | 0,93 | 0,96 | 1,70% | 16.165,00 |
| 12.12.2023 | 0,97 | 0,97 | 0,94 | 0,94 | -4,28% | 5.740,00 |
| 11.12.2023 | 0,97 | 0,98 | 0,96 | 0,98 | 0,00% | 6.814,00 |
| 08.12.2023 | 0,96 | 0,98 | 0,96 | 0,98 | 2,29% | 5.933,00 |