1,821€
2,03%
Echtzeit-Aktienkurs Centrica PLC
Bid:
Ask:
Aktienkurse zur Centrica PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,79 | 1,83 | 1,77 | 1,82 | 2,03% | - |
| 27.02.2025 | 1,79 | 1,80 | 1,78 | 1,79 | -0,35% | - |
| 26.02.2025 | 1,83 | 1,84 | 1,79 | 1,79 | -2,08% | - |
| 25.02.2025 | 1,83 | 1,85 | 1,82 | 1,83 | 0,22% | 999,00 |
| 24.02.2025 | 1,76 | 1,85 | 1,76 | 1,83 | 3,44% | 2.500,00 |
| 21.02.2025 | 1,72 | 1,81 | 1,72 | 1,76 | 2,41% | 1.500,00 |
| 20.02.2025 | 1,65 | 1,82 | 1,65 | 1,72 | 4,42% | 26.350,00 |
| 19.02.2025 | 1,63 | 1,67 | 1,62 | 1,65 | 1,04% | - |
| 18.02.2025 | 1,66 | 1,66 | 1,61 | 1,63 | -1,57% | 269,00 |
| 17.02.2025 | 1,64 | 1,66 | 1,63 | 1,66 | 1,24% | - |
| 14.02.2025 | 1,63 | 1,65 | 1,63 | 1,64 | 0,41% | - |
| 13.02.2025 | 1,68 | 1,68 | 1,60 | 1,63 | -2,28% | 15.000,00 |
| 12.02.2025 | 1,71 | 1,71 | 1,65 | 1,67 | -2,05% | - |
| 11.02.2025 | 1,70 | 1,71 | 1,68 | 1,71 | 0,41% | - |
| 10.02.2025 | 1,64 | 1,70 | 1,64 | 1,70 | 3,57% | - |
| 07.02.2025 | 1,66 | 1,68 | 1,63 | 1,64 | -1,31% | - |
| 06.02.2025 | 1,73 | 1,74 | 1,66 | 1,66 | -3,65% | - |
| 05.02.2025 | 1,70 | 1,73 | 1,70 | 1,72 | 1,20% | - |
| 04.02.2025 | 1,72 | 1,73 | 1,70 | 1,70 | -0,99% | - |
| 03.02.2025 | 1,69 | 1,74 | 1,65 | 1,72 | 1,53% | 10.070,00 |
| 31.01.2025 | 1,69 | 1,72 | 1,67 | 1,69 | 0,56% | - |
| 30.01.2025 | 1,67 | 1,69 | 1,65 | 1,69 | 0,84% | - |
| 29.01.2025 | 1,64 | 1,68 | 1,63 | 1,67 | 2,25% | - |
| 28.01.2025 | 1,59 | 1,66 | 1,59 | 1,63 | 2,72% | - |
| 27.01.2025 | 1,61 | 1,62 | 1,58 | 1,59 | -1,38% | - |
| 24.01.2025 | 1,65 | 1,65 | 1,60 | 1,61 | -1,84% | - |
| 23.01.2025 | 1,62 | 1,65 | 1,61 | 1,64 | 1,65% | - |
| 22.01.2025 | 1,65 | 1,66 | 1,61 | 1,62 | -2,12% | - |
| 21.01.2025 | 1,65 | 1,65 | 1,63 | 1,65 | 0,23% | - |
| 20.01.2025 | 1,63 | 1,66 | 1,62 | 1,65 | 1,32% | - |
| 17.01.2025 | 1,61 | 1,63 | 1,60 | 1,63 | 1,06% | - |
| 16.01.2025 | 1,59 | 1,61 | 1,59 | 1,61 | 0,85% | - |
| 15.01.2025 | 1,59 | 1,62 | 1,58 | 1,60 | 0,41% | - |
| 14.01.2025 | 1,63 | 1,64 | 1,58 | 1,59 | -2,30% | - |
| 13.01.2025 | 1,60 | 1,63 | 1,59 | 1,63 | 1,53% | - |
| 10.01.2025 | 1,60 | 1,63 | 1,58 | 1,60 | 0,44% | - |
| 09.01.2025 | 1,65 | 1,65 | 1,59 | 1,60 | -3,13% | - |
| 08.01.2025 | 1,68 | 1,68 | 1,63 | 1,65 | -1,82% | - |
| 07.01.2025 | 1,65 | 1,69 | 1,65 | 1,68 | 1,64% | - |
| 06.01.2025 | 1,68 | 1,69 | 1,65 | 1,65 | -1,84% | - |
| 03.01.2025 | 1,66 | 1,68 | 1,66 | 1,68 | 1,25% | 719,00 |
| 02.01.2025 | 1,60 | 1,67 | 1,60 | 1,66 | 3,63% | - |
| 30.12.2024 | 1,59 | 1,61 | 1,58 | 1,60 | 0,71% | - |
| 27.12.2024 | 1,54 | 1,60 | 1,54 | 1,59 | 3,21% | - |
| 23.12.2024 | 1,52 | 1,54 | 1,50 | 1,54 | 1,85% | - |
| 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% | - |