3,010€
3,44%
Echtzeit-Aktienkurs CMC Markets PLC
Bid:
Ask:
Aktienkurse zur CMC Markets PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 3,00 | 3,06 | 2,99 | 3,02 | 3,87% | - |
| 02.05.2024 | 2,88 | 2,91 | 2,88 | 2,91 | -5,98% | 556,00 |
| 30.04.2024 | 3,16 | 3,21 | 3,09 | 3,10 | -3,43% | - |
| 29.04.2024 | 3,16 | 3,23 | 3,13 | 3,21 | -0,16% | - |
| 26.04.2024 | 3,05 | 3,22 | 3,02 | 3,21 | 10,31% | - |
| 25.04.2024 | 2,91 | 2,91 | 2,91 | 2,91 | -1,61% | 700,00 |
| 24.04.2024 | 3,04 | 3,04 | 2,93 | 2,96 | -3,66% | - |
| 23.04.2024 | 3,08 | 3,08 | 3,07 | 3,07 | 5,14% | 2.798,00 |
| 22.04.2024 | 2,88 | 2,94 | 2,87 | 2,92 | 1,83% | - |
| 19.04.2024 | 2,91 | 2,91 | 2,86 | 2,87 | -1,21% | - |
| 18.04.2024 | 2,89 | 2,90 | 2,87 | 2,90 | 2,93% | - |
| 17.04.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,98% | 500,00 |
| 16.04.2024 | 2,81 | 2,85 | 2,74 | 2,79 | -0,98% | - |
| 15.04.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,89% | 4,00 |
| 12.04.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -1,58% | 200,00 |
| 11.04.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 1,61% | 66,00 |
| 10.04.2024 | 2,84 | 2,89 | 2,74 | 2,80 | -1,06% | - |
| 09.04.2024 | 2,86 | 2,89 | 2,82 | 2,83 | 0,89% | - |
| 08.04.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 3,90% | 1.900,00 |
| 05.04.2024 | 2,77 | 2,77 | 2,70 | 2,70 | -0,55% | 3.713,00 |
| 04.04.2024 | 2,71 | 2,71 | 2,71 | 2,71 | -0,09% | 1,00 |
| 03.04.2024 | 2,68 | 2,74 | 2,61 | 2,71 | 6,37% | - |
| 02.04.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -1,35% | 44,00 |
| 28.03.2024 | 2,59 | 2,63 | 2,52 | 2,59 | 5,94% | - |
| 27.03.2024 | 2,20 | 2,45 | 2,20 | 2,44 | 10,66% | 5.949,00 |
| 26.03.2024 | 2,20 | 2,21 | 2,19 | 2,21 | 1,61% | - |
| 25.03.2024 | 2,17 | 2,17 | 2,17 | 2,17 | -0,69% | 750,00 |
| 22.03.2024 | 2,21 | 2,25 | 2,15 | 2,19 | 3,55% | - |
| 21.03.2024 | 2,12 | 2,12 | 2,11 | 2,11 | -1,17% | 2.082,00 |
| 20.03.2024 | 2,09 | 2,14 | 2,04 | 2,14 | 3,39% | - |
| 19.03.2024 | 1,99 | 2,07 | 1,99 | 2,07 | 4,69% | - |
| 18.03.2024 | 2,00 | 2,00 | 1,97 | 1,97 | 0,90% | - |
| 15.03.2024 | 1,96 | 1,96 | 1,94 | 1,96 | 0,00% | - |
| 14.03.2024 | 1,93 | 1,96 | 1,93 | 1,96 | 2,09% | - |
| 13.03.2024 | 1,91 | 1,92 | 1,91 | 1,92 | 0,00% | - |
| 12.03.2024 | 1,92 | 1,92 | 1,91 | 1,92 | -0,26% | - |
| 11.03.2024 | 1,93 | 1,93 | 1,91 | 1,92 | -2,54% | - |
| 08.03.2024 | 1,99 | 2,06 | 1,96 | 1,97 | -1,01% | - |
| 07.03.2024 | 2,02 | 2,06 | 1,96 | 1,99 | 0,13% | - |
| 06.03.2024 | 1,97 | 2,02 | 1,97 | 1,99 | 0,63% | - |
| 05.03.2024 | 1,99 | 2,01 | 1,98 | 1,98 | -1,00% | - |
| 04.03.2024 | 1,98 | 2,00 | 1,97 | 2,00 | 5,84% | - |
| 01.03.2024 | 1,91 | 1,91 | 1,89 | 1,89 | -1,57% | - |
| 29.02.2024 | 1,90 | 1,92 | 1,90 | 1,92 | 1,06% | - |
| 28.02.2024 | 1,86 | 1,90 | 1,86 | 1,90 | 0,80% | - |
| 27.02.2024 | 1,87 | 1,88 | 1,87 | 1,88 | 0,80% | - |
| 26.02.2024 | 1,84 | 1,87 | 1,84 | 1,87 | -4,36% | - |
| 23.02.2024 | 2,00 | 2,04 | 1,93 | 1,95 | -0,89% | - |
| 22.02.2024 | 2,00 | 2,02 | 1,95 | 1,97 | 1,29% | - |
| 21.02.2024 | 1,99 | 1,99 | 1,91 | 1,94 | 0,00% | - |
| 20.02.2024 | 1,99 | 2,04 | 1,92 | 1,94 | -1,89% | - |
| 19.02.2024 | 1,98 | 2,00 | 1,97 | 1,98 | 0,00% | - |
| 16.02.2024 | 2,04 | 2,04 | 1,95 | 1,98 | -2,94% | - |
| 15.02.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 2,00% | 13,00 |
| 14.02.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 1,01% | 543,00 |
| 13.02.2024 | 1,92 | 2,00 | 1,92 | 1,98 | 3,26% | - |
| 12.02.2024 | 1,92 | 1,93 | 1,91 | 1,92 | 5,36% | - |
| 09.02.2024 | 1,78 | 1,84 | 1,78 | 1,82 | 1,39% | - |
| 08.02.2024 | 1,77 | 1,82 | 1,77 | 1,80 | 2,87% | - |
| 07.02.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -0,85% | - |
| 06.02.2024 | 1,76 | 1,76 | 1,73 | 1,76 | 2,92% | - |
| 05.02.2024 | 1,62 | 1,71 | 1,62 | 1,71 | 9,09% | - |
| 02.02.2024 | 1,60 | 1,60 | 1,56 | 1,57 | 0,16% | - |
| 01.02.2024 | 1,61 | 1,62 | 1,54 | 1,57 | -2,95% | - |
| 31.01.2024 | 1,63 | 1,63 | 1,59 | 1,61 | 0,16% | - |
| 30.01.2024 | 1,61 | 1,61 | 1,58 | 1,61 | 1,26% | - |
| 29.01.2024 | 1,64 | 1,64 | 1,59 | 1,59 | -2,45% | - |
| 26.01.2024 | 1,62 | 1,64 | 1,61 | 1,63 | 3,49% | - |
| 25.01.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -2,17% | 40,00 |
| 24.01.2024 | 1,61 | 1,62 | 1,59 | 1,61 | 1,58% | - |
| 23.01.2024 | 1,60 | 1,61 | 1,58 | 1,59 | 1,60% | - |
| 22.01.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,32% | 1.000,00 |
| 19.01.2024 | 1,58 | 1,58 | 1,56 | 1,56 | -2,51% | 851,00 |
| 18.01.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,92% | 1.265,00 |
| 17.01.2024 | 1,54 | 1,57 | 1,54 | 1,57 | -2,19% | 4.500,00 |
| 16.01.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,91% | 40,00 |
| 15.01.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 1,78% | 28,00 |
| 12.01.2024 | 1,51 | 1,54 | 1,50 | 1,54 | 3,35% | - |
| 11.01.2024 | 1,54 | 1,54 | 1,49 | 1,49 | 0,51% | - |
| 10.01.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -2,14% | 1.250,00 |
| 09.01.2024 | 1,59 | 1,59 | 1,51 | 1,52 | -5,16% | - |
| 08.01.2024 | 1,30 | 1,63 | 1,30 | 1,60 | 22,61% | 9.201,00 |
| 05.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 5,67% | 1.000,00 |
| 02.01.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 2,07% | 45,00 |
| 27.12.2023 | 1,24 | 1,24 | 1,20 | 1,21 | 1,68% | 82,00 |
| 21.12.2023 | 1,17 | 1,19 | 1,17 | 1,19 | 1,71% | 3.701,00 |
| 20.12.2023 | 1,20 | 1,20 | 1,17 | 1,17 | 0,00% | 1.250,00 |
| 15.12.2023 | 1,19 | 1,19 | 1,17 | 1,17 | 1,74% | 95,00 |
| 11.12.2023 | 1,15 | 1,15 | 1,15 | 1,15 | 4,07% | 133,00 |
| 05.12.2023 | 1,11 | 1,11 | 1,11 | 1,11 | 4,25% | 1.500,00 |
| 04.12.2023 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | 969,00 |
| 01.12.2023 | 1,05 | 1,05 | 1,05 | 1,05 | -3,67% | 1.500,00 |
| 29.11.2023 | 1,09 | 1,09 | 1,09 | 1,09 | 5,31% | 1.651,00 |
| 28.11.2023 | 1,04 | 1,04 | 1,04 | 1,04 | -1,43% | 1.294,00 |
| 24.11.2023 | 1,05 | 1,05 | 1,05 | 1,05 | -2,78% | 1,00 |
| 23.11.2023 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | 11,00 |
| 16.11.2023 | 1,07 | 1,07 | 1,07 | 1,07 | -2,73% | 1,00 |
| 15.11.2023 | 1,15 | 1,15 | 1,10 | 1,10 | -4,35% | 79,00 |
| 14.11.2023 | 1,15 | 1,15 | 1,15 | 1,15 | 4,55% | 1.000,00 |
| 13.11.2023 | 1,13 | 1,13 | 1,10 | 1,10 | -3,08% | 4.700,00 |