1,514€
0,51%
Echtzeit-Aktienkurs Centrica PLC
Bid:
Ask:
Aktienkurse zur Centrica PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,51 | 1,53 | 1,50 | 1,51 | 0,51% | - |
| 19.12.2024 | 1,53 | 1,55 | 1,50 | 1,51 | -1,65% | - |
| 18.12.2024 | 1,54 | 1,55 | 1,52 | 1,53 | -0,42% | - |
| 17.12.2024 | 1,52 | 1,54 | 1,51 | 1,54 | 1,45% | - |
| 16.12.2024 | 1,59 | 1,59 | 1,51 | 1,52 | -4,94% | 1.000,00 |
| 13.12.2024 | 1,61 | 1,61 | 1,59 | 1,59 | -0,81% | - |
| 12.12.2024 | 1,60 | 1,64 | 1,59 | 1,61 | 0,59% | - |
| 11.12.2024 | 1,60 | 1,61 | 1,58 | 1,60 | -0,20% | - |
| 10.12.2024 | 1,60 | 1,62 | 1,56 | 1,60 | 0,13% | - |
| 09.12.2024 | 1,58 | 1,61 | 1,58 | 1,60 | 1,25% | - |
| 06.12.2024 | 1,59 | 1,60 | 1,57 | 1,58 | -0,49% | - |
| 05.12.2024 | 1,57 | 1,59 | 1,56 | 1,59 | 1,29% | - |
| 04.12.2024 | 1,58 | 1,61 | 1,56 | 1,57 | -1,12% | - |
| 03.12.2024 | 1,54 | 1,60 | 1,54 | 1,59 | 2,86% | - |
| 02.12.2024 | 1,54 | 1,57 | 1,53 | 1,54 | 0,03% | - |
| 29.11.2024 | 1,56 | 1,56 | 1,53 | 1,54 | -1,31% | - |
| 28.11.2024 | 1,50 | 1,56 | 1,50 | 1,56 | 4,31% | - |
| 27.11.2024 | 1,53 | 1,54 | 1,50 | 1,50 | -2,00% | - |
| 26.11.2024 | 1,52 | 1,53 | 1,51 | 1,53 | 0,30% | - |
| 25.11.2024 | 1,49 | 1,53 | 1,49 | 1,52 | 2,06% | - |
| 22.11.2024 | 1,49 | 1,51 | 1,48 | 1,49 | 0,34% | - |
| 21.11.2024 | 1,45 | 1,50 | 1,45 | 1,49 | 2,23% | 180,00 |
| 20.11.2024 | 1,47 | 1,48 | 1,44 | 1,45 | -0,46% | - |
| 19.11.2024 | 1,47 | 1,48 | 1,45 | 1,46 | -0,15% | - |
| 18.11.2024 | 1,46 | 1,47 | 1,44 | 1,46 | 0,10% | - |
| 15.11.2024 | 1,47 | 1,49 | 1,44 | 1,46 | -0,75% | - |
| 14.11.2024 | 1,43 | 1,49 | 1,43 | 1,47 | 2,54% | - |
| 13.11.2024 | 1,42 | 1,44 | 1,41 | 1,44 | 1,14% | - |
| 12.11.2024 | 1,42 | 1,45 | 1,40 | 1,42 | 0,25% | - |
| 11.11.2024 | 1,40 | 1,43 | 1,39 | 1,42 | 1,61% | - |
| 08.11.2024 | 1,40 | 1,41 | 1,39 | 1,39 | -0,55% | - |
| 07.11.2024 | 1,40 | 1,41 | 1,40 | 1,40 | 0,18% | - |
| 06.11.2024 | 1,37 | 1,41 | 1,37 | 1,40 | 0,68% | - |
| 05.11.2024 | 1,40 | 1,41 | 1,38 | 1,39 | -0,73% | - |
| 04.11.2024 | 1,42 | 1,42 | 1,40 | 1,40 | -1,34% | - |
| 01.11.2024 | 1,41 | 1,43 | 1,40 | 1,42 | 0,83% | - |
| 31.10.2024 | 1,44 | 1,44 | 1,40 | 1,41 | -2,27% | - |
| 30.10.2024 | 1,47 | 1,49 | 1,44 | 1,44 | -2,09% | - |
| 29.10.2024 | 1,49 | 1,50 | 1,47 | 1,47 | -1,18% | - |
| 28.10.2024 | 1,49 | 1,50 | 1,47 | 1,49 | 0,51% | 40,00 |
| 25.10.2024 | 1,48 | 1,49 | 1,46 | 1,48 | -0,35% | - |
| 24.10.2024 | 1,49 | 1,51 | 1,48 | 1,49 | -0,18% | - |
| 23.10.2024 | 1,52 | 1,53 | 1,48 | 1,49 | -2,07% | - |
| 22.10.2024 | 1,54 | 1,55 | 1,49 | 1,52 | -1,59% | - |
| 21.10.2024 | 1,53 | 1,55 | 1,53 | 1,54 | 0,57% | - |
| 18.10.2024 | 1,53 | 1,54 | 1,52 | 1,54 | 0,54% | - |
| 17.10.2024 | 1,50 | 1,53 | 1,50 | 1,53 | 1,31% | - |
| 16.10.2024 | 1,48 | 1,51 | 1,47 | 1,51 | 1,70% | 1.005,00 |
| 15.10.2024 | 1,50 | 1,50 | 1,46 | 1,48 | -1,10% | - |
| 14.10.2024 | 1,48 | 1,50 | 1,47 | 1,50 | 1,37% | - |
| 11.10.2024 | 1,45 | 1,48 | 1,43 | 1,48 | 2,19% | - |
| 10.10.2024 | 1,45 | 1,47 | 1,44 | 1,45 | -0,17% | - |
| 09.10.2024 | 1,41 | 1,45 | 1,39 | 1,45 | 3,28% | - |
| 08.10.2024 | 1,41 | 1,41 | 1,39 | 1,40 | -0,41% | - |
| 07.10.2024 | 1,43 | 1,43 | 1,38 | 1,41 | -1,43% | - |
| 04.10.2024 | 1,38 | 1,43 | 1,38 | 1,43 | 3,57% | - |
| 03.10.2024 | 1,38 | 1,40 | 1,37 | 1,38 | -1,57% | - |
| 02.10.2024 | 1,42 | 1,42 | 1,40 | 1,40 | -0,94% | - |
| 01.10.2024 | 1,42 | 1,42 | 1,41 | 1,42 | -0,19% | 1.600,00 |
| 30.09.2024 | 1,41 | 1,42 | 1,40 | 1,42 | 0,92% | - |
| 27.09.2024 | 1,42 | 1,42 | 1,41 | 1,41 | -0,85% | - |
| 26.09.2024 | 1,41 | 1,43 | 1,40 | 1,42 | 0,78% | - |
| 25.09.2024 | 1,44 | 1,44 | 1,41 | 1,41 | -2,65% | - |
| 24.09.2024 | 1,44 | 1,45 | 1,43 | 1,45 | 0,66% | - |
| 23.09.2024 | 1,42 | 1,44 | 1,41 | 1,44 | 1,40% | - |
| 20.09.2024 | 1,42 | 1,42 | 1,40 | 1,42 | -0,16% | - |
| 19.09.2024 | 1,41 | 1,46 | 1,40 | 1,42 | 0,28% | - |
| 18.09.2024 | 1,39 | 1,42 | 1,39 | 1,41 | 1,38% | - |
| 17.09.2024 | 1,41 | 1,42 | 1,39 | 1,39 | -1,27% | - |
| 16.09.2024 | 1,41 | 1,41 | 1,40 | 1,41 | 0,30% | - |
| 13.09.2024 | 1,40 | 1,42 | 1,40 | 1,41 | 0,72% | - |
| 12.09.2024 | 1,41 | 1,42 | 1,39 | 1,40 | -0,90% | - |
| 11.09.2024 | 1,43 | 1,44 | 1,38 | 1,41 | -1,57% | - |
| 10.09.2024 | 1,46 | 1,47 | 1,43 | 1,43 | -2,60% | - |
| 09.09.2024 | 1,45 | 1,47 | 1,44 | 1,47 | 1,96% | - |
| 06.09.2024 | 1,47 | 1,47 | 1,44 | 1,44 | -2,09% | - |
| 05.09.2024 | 1,47 | 1,51 | 1,47 | 1,47 | 0,24% | - |
| 04.09.2024 | 1,50 | 1,51 | 1,46 | 1,47 | -2,71% | - |
| 03.09.2024 | 1,54 | 1,54 | 1,51 | 1,51 | -1,67% | - |
| 02.09.2024 | 1,53 | 1,54 | 1,53 | 1,54 | 0,41% | - |
| 30.08.2024 | 1,53 | 1,55 | 1,53 | 1,53 | 0,07% | - |
| 29.08.2024 | 1,51 | 1,55 | 1,51 | 1,53 | 1,39% | - |
| 28.08.2024 | 1,53 | 1,54 | 1,51 | 1,51 | -1,58% | - |
| 27.08.2024 | 1,52 | 1,54 | 1,51 | 1,53 | 0,79% | - |
| 26.08.2024 | 1,52 | 1,53 | 1,52 | 1,52 | 0,10% | - |
| 23.08.2024 | 1,51 | 1,53 | 1,51 | 1,52 | 0,81% | - |
| 22.08.2024 | 1,49 | 1,52 | 1,48 | 1,51 | 1,38% | - |
| 21.08.2024 | 1,52 | 1,52 | 1,48 | 1,49 | -1,59% | - |
| 20.08.2024 | 1,53 | 1,53 | 1,51 | 1,51 | -1,27% | - |
| 19.08.2024 | 1,51 | 1,54 | 1,51 | 1,53 | 1,21% | - |
| 16.08.2024 | 1,51 | 1,52 | 1,50 | 1,51 | 0,08% | - |
| 15.08.2024 | 1,49 | 1,51 | 1,49 | 1,51 | 1,58% | - |
| 14.08.2024 | 1,51 | 1,51 | 1,48 | 1,49 | -1,47% | - |
| 13.08.2024 | 1,49 | 1,51 | 1,48 | 1,51 | 1,26% | - |
| 12.08.2024 | 1,46 | 1,50 | 1,45 | 1,49 | 2,60% | - |
| 09.08.2024 | 1,47 | 1,48 | 1,45 | 1,45 | -1,34% | - |
| 08.08.2024 | 1,45 | 1,47 | 1,43 | 1,47 | 1,83% | - |
| 07.08.2024 | 1,45 | 1,49 | 1,44 | 1,45 | 1,01% | 4.000,00 |
| 06.08.2024 | 1,44 | 1,46 | 1,43 | 1,43 | 0,19% | - |
| 05.08.2024 | 1,47 | 1,48 | 1,42 | 1,43 | -4,62% | 2.000,00 |