1,740€
-3,33%
Echtzeit-Aktienkurs Centrica PLC
Bid:
Ask:
Aktienkurse zur Centrica PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 1,80 | 1,80 | 1,73 | 1,74 | -3,33% | 4.845,00 |
| 17.09.2026 | 1,79 | 1,81 | 1,77 | 1,80 | 0,28% | 1.960,00 |
| 16.09.2026 | 1,74 | 1,81 | 1,74 | 1,80 | 2,57% | - |
| 15.09.2026 | 1,74 | 1,75 | 1,72 | 1,75 | 1,16% | 147,00 |
| 14.09.2026 | 1,74 | 1,80 | 1,73 | 1,73 | -2,26% | 2.256,00 |
| 11.09.2026 | 1,77 | 1,79 | 1,75 | 1,77 | -0,56% | 4.200,00 |
| 10.09.2026 | 1,79 | 1,80 | 1,75 | 1,78 | 0,00% | 6,00 |
| 09.09.2026 | 1,78 | 1,84 | 1,78 | 1,78 | -0,56% | - |
| 08.09.2026 | 1,78 | 1,81 | 1,77 | 1,79 | 0,00% | - |
| 07.09.2026 | 1,76 | 1,79 | 1,75 | 1,79 | 1,13% | - |
| 04.09.2026 | 1,73 | 1,77 | 1,73 | 1,77 | 2,31% | 3.990,00 |
| 03.09.2026 | 1,77 | 1,77 | 1,72 | 1,73 | -1,70% | 4.140,00 |
| 02.09.2026 | 1,80 | 1,82 | 1,75 | 1,76 | -2,22% | 2.100,00 |
| 01.09.2026 | 1,83 | 1,91 | 1,79 | 1,80 | -2,70% | 2.975,00 |
| 31.08.2026 | 1,85 | 1,93 | 1,75 | 1,85 | 0,54% | 364,00 |
| 28.08.2026 | 1,81 | 1,85 | 1,81 | 1,84 | 1,66% | 14.450,00 |
| 27.08.2026 | 1,81 | 1,83 | 1,79 | 1,81 | -0,55% | 42.195,00 |
| 26.08.2026 | 1,80 | 1,84 | 1,80 | 1,82 | -0,55% | 4.950,00 |
| 25.08.2026 | 1,81 | 1,84 | 1,81 | 1,83 | 0,55% | - |
| 24.08.2026 | 1,81 | 1,83 | 1,79 | 1,82 | 0,55% | - |
| 21.08.2026 | 1,82 | 1,84 | 1,80 | 1,81 | -0,55% | - |
| 20.08.2026 | 1,82 | 1,83 | 1,81 | 1,82 | -1,09% | - |
| 19.08.2026 | 1,88 | 1,88 | 1,84 | 1,84 | -24,90% | - |
| 05.05.2026 | 2,46 | 2,51 | 2,43 | 2,45 | -1,61% | - |
| 04.05.2026 | 2,50 | 2,52 | 2,45 | 2,49 | -0,80% | - |
| 30.04.2026 | 2,41 | 2,51 | 2,39 | 2,51 | 4,15% | - |
| 29.04.2026 | 2,47 | 2,47 | 2,39 | 2,41 | -1,63% | - |
| 28.04.2026 | 2,40 | 2,47 | 2,40 | 2,45 | 0,82% | - |
| 27.04.2026 | 2,43 | 2,45 | 2,41 | 2,43 | 0,00% | 3.240,00 |
| 24.04.2026 | 2,49 | 2,49 | 2,41 | 2,43 | 0,00% | 700,00 |
| 23.04.2026 | 2,42 | 2,45 | 2,41 | 2,43 | -1,62% | 350,00 |
| 22.04.2026 | 2,40 | 2,47 | 2,39 | 2,47 | 2,49% | - |
| 21.04.2026 | 2,31 | 2,43 | 2,31 | 2,41 | 2,55% | 7.394,00 |
| 20.04.2026 | 2,23 | 2,37 | 2,23 | 2,35 | 3,52% | 48.162,00 |
| 17.04.2026 | 2,38 | 2,38 | 2,22 | 2,27 | -5,81% | 1.654,00 |
| 16.04.2026 | 2,40 | 2,49 | 2,39 | 2,41 | -0,82% | - |
| 15.04.2026 | 2,45 | 2,47 | 2,43 | 2,43 | -0,82% | 2.189,00 |
| 14.04.2026 | 2,42 | 2,47 | 2,42 | 2,45 | 0,00% | - |
| 13.04.2026 | 2,42 | 2,49 | 2,41 | 2,45 | 0,00% | 5.400,00 |
| 10.04.2026 | 2,44 | 2,47 | 2,41 | 2,45 | -0,81% | 81,00 |
| 09.04.2026 | 2,39 | 2,49 | 2,37 | 2,47 | 0,00% | 920,00 |
| 08.04.2026 | 2,66 | 2,68 | 2,41 | 2,47 | -3,14% | 13.454,00 |
| 07.04.2026 | 2,50 | 2,57 | 2,50 | 2,55 | 1,35% | 305,00 |
| 02.04.2026 | 2,38 | 2,52 | 2,38 | 2,52 | 3,45% | 12.666,00 |
| 01.04.2026 | 2,50 | 2,52 | 2,43 | 2,43 | -1,62% | 42.600,00 |
| 31.03.2026 | 2,43 | 2,50 | 2,42 | 2,47 | 2,02% | - |
| 30.03.2026 | 2,31 | 2,43 | 2,31 | 2,42 | 4,89% | - |
| 27.03.2026 | 2,39 | 2,39 | 2,30 | 2,31 | -1,95% | 28,00 |
| 26.03.2026 | 2,30 | 2,39 | 2,30 | 2,36 | 1,03% | - |
| 25.03.2026 | 2,30 | 2,34 | 2,30 | 2,33 | 1,48% | - |
| 24.03.2026 | 2,31 | 2,32 | 2,25 | 2,30 | 0,00% | - |
| 23.03.2026 | 2,34 | 2,36 | 2,28 | 2,30 | -3,40% | 25.335,00 |
| 20.03.2026 | 2,45 | 2,47 | 2,37 | 2,38 | -2,98% | 31.011,00 |
| 19.03.2026 | 2,41 | 2,48 | 2,41 | 2,45 | 0,57% | 41.691,00 |
| 18.03.2026 | 2,49 | 2,49 | 2,44 | 2,44 | -1,77% | 26,00 |
| 17.03.2026 | 2,43 | 2,50 | 2,42 | 2,48 | 1,85% | 18.850,00 |
| 16.03.2026 | 2,44 | 2,45 | 2,40 | 2,44 | 0,70% | - |
| 13.03.2026 | 2,39 | 2,45 | 2,39 | 2,42 | 0,62% | 13.933,00 |
| 12.03.2026 | 2,32 | 2,42 | 2,32 | 2,41 | 2,91% | 5.460,00 |
| 11.03.2026 | 2,31 | 2,35 | 2,30 | 2,34 | 0,34% | 1.290,00 |
| 10.03.2026 | 2,26 | 2,33 | 2,26 | 2,33 | 4,44% | 328,00 |
| 09.03.2026 | 2,19 | 2,26 | 2,18 | 2,23 | -1,02% | 727,00 |
| 06.03.2026 | 2,24 | 2,28 | 2,23 | 2,25 | 0,36% | 532,00 |
| 05.03.2026 | 2,24 | 2,28 | 2,23 | 2,25 | 0,31% | 2.400,00 |
| 04.03.2026 | 2,20 | 2,25 | 2,20 | 2,24 | 1,27% | - |
| 03.03.2026 | 2,25 | 2,25 | 2,17 | 2,21 | -2,99% | 476,00 |
| 02.03.2026 | 2,22 | 2,32 | 2,21 | 2,28 | 0,40% | 28.600,00 |
| 27.02.2026 | 2,26 | 2,27 | 2,22 | 2,27 | 0,18% | 28,00 |
| 26.02.2026 | 2,26 | 2,27 | 2,24 | 2,27 | 0,40% | - |
| 25.02.2026 | 2,22 | 2,27 | 2,20 | 2,26 | 1,81% | - |
| 24.02.2026 | 2,22 | 2,25 | 2,20 | 2,22 | -0,27% | - |
| 23.02.2026 | 2,17 | 2,23 | 2,16 | 2,22 | 1,74% | 2.414,00 |
| 20.02.2026 | 2,13 | 2,22 | 2,12 | 2,18 | 1,35% | 6.645,00 |
| 19.02.2026 | 2,26 | 2,26 | 2,04 | 2,16 | -4,05% | 15.884,00 |
| 18.02.2026 | 2,27 | 2,31 | 2,22 | 2,25 | -0,80% | 23,00 |
| 17.02.2026 | 2,22 | 2,28 | 2,22 | 2,26 | 1,30% | - |
| 16.02.2026 | 2,23 | 2,24 | 2,21 | 2,24 | 0,45% | 335,00 |
| 13.02.2026 | 2,23 | 2,25 | 2,20 | 2,23 | -0,22% | - |
| 12.02.2026 | 2,28 | 2,28 | 2,22 | 2,23 | -1,50% | 4.458,00 |
| 11.02.2026 | 2,21 | 2,27 | 2,21 | 2,26 | 2,63% | 284,00 |
| 10.02.2026 | 2,19 | 2,21 | 2,18 | 2,21 | 0,73% | 87,00 |
| 09.02.2026 | 2,23 | 2,24 | 2,17 | 2,19 | -1,57% | 27,00 |
| 06.02.2026 | 2,18 | 2,25 | 2,18 | 2,23 | 1,23% | 55.992,00 |
| 05.02.2026 | 2,21 | 2,24 | 2,18 | 2,20 | -1,39% | 34.993,00 |
| 04.02.2026 | 2,24 | 2,30 | 2,21 | 2,23 | -0,36% | - |
| 03.02.2026 | 2,25 | 2,25 | 2,21 | 2,24 | 0,22% | 199,00 |
| 02.02.2026 | 2,22 | 2,24 | 2,20 | 2,23 | 0,27% | 4.835,00 |
| 30.01.2026 | 2,22 | 2,24 | 2,20 | 2,23 | 0,72% | 31.496,00 |
| 29.01.2026 | 2,23 | 2,23 | 2,20 | 2,21 | -0,27% | 5.752,00 |
| 28.01.2026 | 2,18 | 2,22 | 2,16 | 2,22 | 2,50% | 2.125,00 |
| 27.01.2026 | 2,15 | 2,17 | 2,13 | 2,16 | 0,75% | 22.907,00 |
| 26.01.2026 | 2,12 | 2,16 | 2,12 | 2,15 | 0,85% | 15.769,00 |
| 23.01.2026 | 2,10 | 2,13 | 2,10 | 2,13 | 1,09% | 11.025,00 |
| 22.01.2026 | 2,13 | 2,15 | 2,08 | 2,11 | -1,03% | 23.784,00 |
| 21.01.2026 | 2,08 | 2,13 | 2,08 | 2,13 | 2,11% | - |
| 20.01.2026 | 2,09 | 2,10 | 2,06 | 2,08 | -1,09% | 84.000,00 |
| 19.01.2026 | 2,00 | 2,12 | 2,00 | 2,11 | 0,29% | 35.504,00 |
| 16.01.2026 | 2,11 | 2,12 | 2,10 | 2,10 | -0,33% | - |
| 15.01.2026 | 2,07 | 2,12 | 2,05 | 2,11 | 2,48% | - |
| 14.01.2026 | 2,07 | 2,09 | 2,05 | 2,06 | -0,39% | - |