£1,628
3,10%
Echtzeit-Aktienkurs Centamin PLC
Bid:
Ask:
Aktienkurse zur Centamin PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 1,56 | 1,66 | 1,55 | 1,64 | 4,12% | 2.086.715,00 |
| 16.10.2024 | 1,55 | 1,59 | 1,55 | 1,58 | 2,65% | 2.913.467,00 |
| 15.10.2024 | 1,51 | 1,55 | 1,51 | 1,54 | 1,07% | 1.539.446,00 |
| 14.10.2024 | 1,51 | 1,53 | 1,51 | 1,52 | -0,26% | 741.677,00 |
| 11.10.2024 | 1,51 | 1,54 | 1,51 | 1,53 | 2,01% | 1.285.320,00 |
| 10.10.2024 | 1,44 | 1,51 | 1,43 | 1,50 | 3,46% | 2.055.755,00 |
| 09.10.2024 | 1,44 | 1,45 | 1,43 | 1,45 | 0,56% | 444.355,00 |
| 08.10.2024 | 1,46 | 1,46 | 1,42 | 1,44 | -1,84% | 1.388.083,00 |
| 07.10.2024 | 1,46 | 1,50 | 1,46 | 1,47 | -1,41% | 657.015,00 |
| 04.10.2024 | 1,48 | 1,49 | 1,46 | 1,49 | 0,00% | 691.074,00 |
| 03.10.2024 | 1,49 | 1,50 | 1,48 | 1,49 | -0,70% | 1.458.418,00 |
| 02.10.2024 | 1,49 | 1,51 | 1,49 | 1,50 | -0,43% | 1.085.438,00 |
| 01.10.2024 | 1,47 | 1,52 | 1,47 | 1,50 | 2,87% | 370.202,00 |
| 30.09.2024 | 1,53 | 1,54 | 1,46 | 1,46 | -4,63% | 520.619,00 |
| 27.09.2024 | 1,57 | 1,57 | 1,52 | 1,53 | -2,98% | 1.338.717,00 |
| 26.09.2024 | 1,55 | 1,59 | 1,55 | 1,58 | 0,51% | 2.844.031,00 |
| 25.09.2024 | 1,54 | 1,58 | 1,54 | 1,57 | 2,21% | 1.293.335,00 |
| 24.09.2024 | 1,56 | 1,57 | 1,53 | 1,54 | -2,29% | 2.370.144,00 |
| 23.09.2024 | 1,52 | 1,59 | 1,52 | 1,57 | 2,28% | 1.259.506,00 |
| 20.09.2024 | 1,51 | 1,55 | 1,51 | 1,54 | 1,45% | 1.657.106,00 |
| 19.09.2024 | 1,53 | 1,56 | 1,51 | 1,52 | -0,33% | 2.164.901,00 |
| 18.09.2024 | 1,53 | 1,54 | 1,51 | 1,52 | -1,81% | 1.454.249,00 |
| 17.09.2024 | 1,55 | 1,57 | 1,54 | 1,55 | -0,45% | 2.529.489,00 |
| 16.09.2024 | 1,56 | 1,58 | 1,55 | 1,56 | -0,45% | 2.060.114,00 |
| 13.09.2024 | 1,55 | 1,59 | 1,55 | 1,56 | 1,49% | 2.407.623,00 |
| 12.09.2024 | 1,50 | 1,56 | 1,49 | 1,54 | 2,74% | 5.170.148,00 |
| 11.09.2024 | 1,48 | 1,51 | 1,48 | 1,50 | 2,32% | 5.013.823,00 |
| 10.09.2024 | 1,47 | 1,51 | 1,45 | 1,47 | 22,70% | 7.695.986,00 |
| 09.09.2024 | 1,18 | 1,20 | 1,18 | 1,19 | 0,84% | 288.211,00 |
| 06.09.2024 | 1,20 | 1,21 | 1,18 | 1,18 | -1,99% | 207.241,00 |
| 05.09.2024 | 1,21 | 1,22 | 1,20 | 1,21 | -0,04% | 415.088,00 |
| 04.09.2024 | 1,20 | 1,22 | 1,20 | 1,21 | 0,37% | 432.218,00 |
| 03.09.2024 | 1,24 | 1,24 | 1,19 | 1,20 | -2,75% | 229.629,00 |
| 02.09.2024 | 1,24 | 1,24 | 1,22 | 1,24 | -0,32% | 229.911,00 |
| 30.08.2024 | 1,26 | 1,27 | 1,24 | 1,24 | -1,35% | 149.987,00 |
| 29.08.2024 | 1,26 | 1,26 | 1,24 | 1,26 | -0,08% | 226.163,00 |
| 28.08.2024 | 1,27 | 1,27 | 1,26 | 1,26 | -1,10% | 361.655,00 |
| 27.08.2024 | 1,28 | 1,29 | 1,27 | 1,27 | 0,35% | 469.196,00 |
| 26.08.2024 | 1,28 | 1,29 | 1,23 | 1,27 | -1,51% | - |
| 23.08.2024 | 1,29 | 1,30 | 1,27 | 1,29 | 0,62% | 349.791,00 |
| 22.08.2024 | 1,30 | 1,31 | 1,27 | 1,28 | -0,77% | 475.165,00 |
| 21.08.2024 | 1,28 | 1,30 | 1,28 | 1,29 | 1,81% | 630.353,00 |
| 20.08.2024 | 1,27 | 1,28 | 1,26 | 1,27 | 0,24% | 306.326,00 |
| 19.08.2024 | 1,26 | 1,27 | 1,25 | 1,27 | 2,02% | 70.657,00 |
| 16.08.2024 | 1,24 | 1,24 | 1,23 | 1,24 | 0,36% | 147.008,00 |
| 15.08.2024 | 1,22 | 1,24 | 1,22 | 1,24 | 1,27% | 175.176,00 |
| 14.08.2024 | 1,23 | 1,24 | 1,21 | 1,22 | -0,16% | 224.037,00 |
| 13.08.2024 | 1,23 | 1,23 | 1,22 | 1,22 | 0,49% | 282.028,00 |
| 12.08.2024 | 1,20 | 1,22 | 1,20 | 1,22 | 2,01% | 264.683,00 |
| 09.08.2024 | 1,19 | 1,21 | 1,18 | 1,19 | 0,08% | 146.398,00 |
| 08.08.2024 | 1,18 | 1,19 | 1,17 | 1,19 | -0,08% | 285.166,00 |
| 07.08.2024 | 1,18 | 1,20 | 1,18 | 1,19 | 0,68% | 287.057,00 |
| 06.08.2024 | 1,19 | 1,19 | 1,17 | 1,18 | -0,25% | 481.874,00 |
| 05.08.2024 | 1,18 | 1,22 | 1,16 | 1,19 | -3,02% | 780.345,00 |
| 02.08.2024 | 1,24 | 1,26 | 1,22 | 1,22 | -0,65% | 485.342,00 |
| 01.08.2024 | 1,27 | 1,27 | 1,23 | 1,23 | -2,26% | 290.884,00 |
| 31.07.2024 | 1,24 | 1,27 | 1,24 | 1,26 | 2,06% | 415.153,00 |
| 30.07.2024 | 1,20 | 1,24 | 1,20 | 1,24 | 2,49% | 356.146,00 |
| 29.07.2024 | 1,23 | 1,24 | 1,20 | 1,21 | -0,08% | 406.177,00 |
| 26.07.2024 | 1,20 | 1,21 | 1,17 | 1,21 | 0,50% | 503.673,00 |
| 25.07.2024 | 1,28 | 1,29 | 1,17 | 1,20 | -7,55% | 1.059.371,00 |
| 24.07.2024 | 1,27 | 1,30 | 1,27 | 1,30 | 2,08% | 446.143,00 |
| 23.07.2024 | 1,28 | 1,28 | 1,26 | 1,27 | -1,28% | 530.868,00 |
| 22.07.2024 | 1,31 | 1,31 | 1,29 | 1,29 | -1,75% | 280.401,00 |
| 19.07.2024 | 1,31 | 1,31 | 1,30 | 1,31 | -1,43% | 173.950,00 |
| 18.07.2024 | 1,34 | 1,34 | 1,32 | 1,33 | 0,61% | 327.403,00 |
| 17.07.2024 | 1,31 | 1,34 | 1,30 | 1,32 | 1,11% | 346.634,00 |
| 16.07.2024 | 1,31 | 1,31 | 1,29 | 1,31 | 0,58% | 426.377,00 |
| 15.07.2024 | 1,29 | 1,31 | 1,29 | 1,30 | 0,00% | 512.003,00 |
| 12.07.2024 | 1,31 | 1,31 | 1,30 | 1,30 | -0,76% | 387.409,00 |
| 11.07.2024 | 1,31 | 1,33 | 1,30 | 1,31 | 1,08% | 346.225,00 |
| 10.07.2024 | 1,29 | 1,31 | 1,29 | 1,30 | 1,33% | 820.920,00 |
| 09.07.2024 | 1,28 | 1,29 | 1,28 | 1,28 | -0,78% | 195.122,00 |
| 08.07.2024 | 1,30 | 1,31 | 1,28 | 1,29 | -0,54% | 294.212,00 |
| 05.07.2024 | 1,26 | 1,31 | 1,26 | 1,30 | 3,23% | 1.139.227,00 |
| 04.07.2024 | 1,26 | 1,26 | 1,25 | 1,26 | 0,36% | 135.354,00 |
| 03.07.2024 | 1,24 | 1,26 | 1,22 | 1,25 | 2,46% | 270.897,00 |
| 02.07.2024 | 1,22 | 1,24 | 1,21 | 1,22 | 0,00% | 362.192,00 |
| 01.07.2024 | 1,22 | 1,23 | 1,21 | 1,22 | 0,74% | 98.223,00 |
| 28.06.2024 | 1,22 | 1,23 | 1,20 | 1,21 | -0,16% | 242.466,00 |
| 27.06.2024 | 1,20 | 1,22 | 1,19 | 1,21 | 0,91% | 346.663,00 |
| 26.06.2024 | 1,17 | 1,21 | 1,17 | 1,20 | 2,04% | 547.780,00 |
| 25.06.2024 | 1,18 | 1,19 | 1,17 | 1,18 | 0,00% | 281.378,00 |
| 24.06.2024 | 1,14 | 1,19 | 1,14 | 1,18 | 2,43% | 587.340,00 |
| 21.06.2024 | 1,16 | 1,16 | 1,15 | 1,15 | -0,78% | 456.884,00 |
| 20.06.2024 | 1,15 | 1,16 | 1,14 | 1,16 | 1,84% | 660.746,00 |
| 19.06.2024 | 1,14 | 1,16 | 1,14 | 1,14 | -0,44% | 183.840,00 |
| 18.06.2024 | 1,15 | 1,15 | 1,13 | 1,14 | 0,75% | 559.707,00 |
| 17.06.2024 | 1,14 | 1,15 | 1,13 | 1,14 | 0,75% | 525.307,00 |
| 14.06.2024 | 1,14 | 1,14 | 1,11 | 1,13 | -0,88% | 305.157,00 |
| 13.06.2024 | 1,14 | 1,15 | 1,13 | 1,14 | -1,22% | 296.685,00 |
| 12.06.2024 | 1,14 | 1,16 | 1,14 | 1,15 | 0,70% | 464.694,00 |
| 11.06.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -1,38% | 288.786,00 |
| 10.06.2024 | 1,14 | 1,16 | 1,14 | 1,16 | 0,61% | 282.144,00 |
| 07.06.2024 | 1,20 | 1,20 | 1,15 | 1,15 | -3,92% | 457.786,00 |
| 06.06.2024 | 1,20 | 1,20 | 1,19 | 1,20 | 1,61% | 195.616,00 |
| 05.06.2024 | 1,17 | 1,19 | 1,16 | 1,18 | 1,55% | 865.766,00 |
| 04.06.2024 | 1,19 | 1,19 | 1,15 | 1,16 | -2,19% | 566.538,00 |
| 03.06.2024 | 1,20 | 1,20 | 1,18 | 1,19 | -0,25% | 388.987,00 |
| 31.05.2024 | 1,21 | 1,21 | 1,19 | 1,19 | -1,81% | 162.804,00 |