2,016€
2,15%
Echtzeit-Aktienkurs Centrica PLC
Bid:
Ask:
Aktienkurse zur Centrica PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,98 | 2,03 | 1,98 | 2,02 | 2,32% | - |
| 15.10.2025 | 1,98 | 2,01 | 1,97 | 1,97 | -0,95% | - |
| 14.10.2025 | 1,95 | 2,00 | 1,94 | 1,99 | 1,76% | - |
| 13.10.2025 | 1,97 | 1,99 | 1,95 | 1,96 | -0,28% | - |
| 10.10.2025 | 1,98 | 1,98 | 1,96 | 1,96 | -0,41% | 1,00 |
| 09.10.2025 | 1,97 | 1,98 | 1,95 | 1,97 | -0,20% | 1,00 |
| 08.10.2025 | 1,98 | 1,98 | 1,96 | 1,98 | -1,51% | - |
| 07.10.2025 | 1,99 | 2,01 | 1,98 | 2,01 | 1,22% | - |
| 06.10.2025 | 1,97 | 1,98 | 1,95 | 1,98 | 1,33% | - |
| 03.10.2025 | 1,95 | 1,97 | 1,94 | 1,96 | 0,99% | - |
| 02.10.2025 | 1,98 | 1,98 | 1,93 | 1,94 | -1,39% | 496,00 |
| 01.10.2025 | 1,93 | 1,96 | 1,91 | 1,96 | 3,45% | - |
| 30.09.2025 | 1,92 | 1,92 | 1,90 | 1,90 | -0,81% | - |
| 29.09.2025 | 1,94 | 1,94 | 1,91 | 1,91 | -1,15% | - |
| 26.09.2025 | 1,91 | 1,94 | 1,89 | 1,94 | 1,36% | - |
| 25.09.2025 | 1,93 | 1,93 | 1,90 | 1,91 | -1,31% | 1,00 |
| 24.09.2025 | 1,91 | 1,95 | 1,90 | 1,93 | -0,53% | 2.819,00 |
| 23.09.2025 | 1,95 | 1,95 | 1,92 | 1,94 | 0,08% | 3.165,00 |
| 22.09.2025 | 1,93 | 1,96 | 1,92 | 1,94 | 0,22% | - |
| 19.09.2025 | 1,94 | 1,95 | 1,91 | 1,94 | 0,61% | - |
| 18.09.2025 | 1,93 | 1,95 | 1,92 | 1,93 | -1,43% | - |
| 17.09.2025 | 1,90 | 1,96 | 1,90 | 1,96 | 2,96% | - |
| 16.09.2025 | 1,93 | 1,96 | 1,90 | 1,90 | -1,61% | 1,00 |
| 15.09.2025 | 1,88 | 1,94 | 1,88 | 1,93 | 3,65% | 1.700,00 |
| 12.09.2025 | 1,83 | 1,89 | 1,83 | 1,86 | 2,36% | - |
| 11.09.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,72% | - |
| 10.09.2025 | 1,81 | 1,83 | 1,80 | 1,83 | 1,85% | - |
| 09.09.2025 | 1,79 | 1,80 | 1,78 | 1,80 | 1,11% | - |
| 08.09.2025 | 1,80 | 1,81 | 1,78 | 1,78 | -1,22% | - |
| 05.09.2025 | 1,80 | 1,81 | 1,79 | 1,80 | 0,21% | - |
| 04.09.2025 | 1,87 | 1,87 | 1,78 | 1,80 | -0,06% | - |
| 03.09.2025 | 1,82 | 1,83 | 1,79 | 1,80 | -0,92% | - |
| 02.09.2025 | 1,87 | 1,87 | 1,80 | 1,82 | -2,84% | 1.000,00 |
| 01.09.2025 | 1,89 | 1,89 | 1,86 | 1,87 | -0,85% | - |
| 29.08.2025 | 1,88 | 1,89 | 1,85 | 1,88 | 0,23% | - |
| 28.08.2025 | 1,90 | 1,92 | 1,87 | 1,88 | -1,18% | - |
| 27.08.2025 | 1,90 | 1,93 | 1,89 | 1,90 | 0,34% | - |
| 26.08.2025 | 1,92 | 1,92 | 1,87 | 1,90 | 0,32% | 2.500,00 |
| 25.08.2025 | 1,92 | 1,92 | 1,89 | 1,89 | -1,78% | - |
| 22.08.2025 | 1,92 | 1,96 | 1,91 | 1,92 | 0,21% | - |
| 21.08.2025 | 1,92 | 1,93 | 1,89 | 1,92 | 0,10% | - |
| 20.08.2025 | 1,90 | 1,92 | 1,88 | 1,92 | 1,07% | - |
| 19.08.2025 | 1,91 | 1,92 | 1,89 | 1,90 | -0,37% | - |
| 18.08.2025 | 1,96 | 1,97 | 1,90 | 1,91 | -2,81% | - |
| 15.08.2025 | 1,96 | 1,97 | 1,94 | 1,96 | 0,31% | - |
| 14.08.2025 | 1,88 | 1,96 | 1,87 | 1,95 | 3,81% | - |
| 13.08.2025 | 1,91 | 1,91 | 1,87 | 1,88 | -1,21% | - |
| 12.08.2025 | 1,91 | 1,92 | 1,89 | 1,91 | -0,52% | - |
| 11.08.2025 | 1,93 | 1,93 | 1,91 | 1,92 | -0,57% | - |
| 08.08.2025 | 1,93 | 1,95 | 1,92 | 1,93 | 0,16% | - |
| 07.08.2025 | 1,95 | 1,96 | 1,91 | 1,92 | -1,12% | - |
| 06.08.2025 | 1,90 | 1,96 | 1,90 | 1,95 | 2,35% | 4.000,00 |
| 05.08.2025 | 1,92 | 1,93 | 1,89 | 1,90 | -1,09% | - |
| 04.08.2025 | 1,90 | 1,93 | 1,90 | 1,92 | 0,85% | - |
| 01.08.2025 | 1,91 | 1,93 | 1,89 | 1,91 | -0,56% | - |
| 31.07.2025 | 1,88 | 1,92 | 1,87 | 1,92 | 1,96% | - |
| 30.07.2025 | 1,91 | 1,91 | 1,87 | 1,88 | -1,33% | - |
| 29.07.2025 | 1,87 | 1,91 | 1,85 | 1,90 | 1,82% | - |
| 28.07.2025 | 1,89 | 1,91 | 1,84 | 1,87 | -1,07% | 301,00 |
| 25.07.2025 | 1,87 | 1,89 | 1,85 | 1,89 | 1,14% | - |
| 24.07.2025 | 1,88 | 1,90 | 1,79 | 1,87 | -0,53% | - |
| 23.07.2025 | 1,91 | 1,93 | 1,84 | 1,88 | -0,90% | 2.500,00 |
| 22.07.2025 | 1,80 | 1,90 | 1,80 | 1,90 | 4,90% | 8.000,00 |
| 21.07.2025 | 1,77 | 1,81 | 1,76 | 1,81 | 2,20% | - |
| 18.07.2025 | 1,80 | 1,81 | 1,77 | 1,77 | -1,91% | - |
| 17.07.2025 | 1,79 | 1,81 | 1,78 | 1,80 | 0,61% | - |
| 16.07.2025 | 1,80 | 1,81 | 1,77 | 1,79 | -0,67% | - |
| 15.07.2025 | 1,81 | 1,81 | 1,79 | 1,80 | -0,06% | - |
| 14.07.2025 | 1,79 | 1,82 | 1,78 | 1,81 | 0,80% | 1.072,00 |
| 11.07.2025 | 1,81 | 1,82 | 1,79 | 1,79 | -1,16% | - |
| 10.07.2025 | 1,84 | 1,85 | 1,80 | 1,81 | -1,66% | - |
| 09.07.2025 | 1,83 | 1,86 | 1,82 | 1,84 | 0,78% | - |
| 08.07.2025 | 1,85 | 1,85 | 1,82 | 1,83 | -0,93% | - |
| 07.07.2025 | 1,86 | 1,88 | 1,84 | 1,85 | -0,73% | - |
| 04.07.2025 | 1,85 | 1,87 | 1,84 | 1,86 | 0,70% | - |
| 03.07.2025 | 1,85 | 1,85 | 1,84 | 1,85 | -0,18% | - |
| 02.07.2025 | 1,90 | 1,90 | 1,85 | 1,85 | -2,31% | - |
| 01.07.2025 | 1,89 | 1,92 | 1,88 | 1,89 | 0,00% | - |
| 30.06.2025 | 1,94 | 1,94 | 1,86 | 1,89 | -2,07% | - |
| 27.06.2025 | 1,94 | 1,96 | 1,92 | 1,93 | -0,41% | - |
| 26.06.2025 | 1,95 | 1,96 | 1,93 | 1,94 | -0,22% | - |
| 25.06.2025 | 1,97 | 1,97 | 1,94 | 1,95 | -1,01% | - |
| 24.06.2025 | 2,00 | 2,01 | 1,94 | 1,97 | -0,66% | - |
| 23.06.2025 | 1,96 | 1,98 | 1,95 | 1,98 | 0,61% | - |
| 20.06.2025 | 1,97 | 1,98 | 1,95 | 1,97 | 0,45% | - |
| 19.06.2025 | 1,98 | 1,98 | 1,95 | 1,96 | -1,01% | - |
| 18.06.2025 | 1,96 | 1,98 | 1,95 | 1,98 | 0,82% | - |
| 17.06.2025 | 1,97 | 1,99 | 1,96 | 1,96 | -0,86% | - |
| 16.06.2025 | 1,95 | 1,99 | 1,95 | 1,98 | 1,34% | - |
| 13.06.2025 | 1,95 | 1,99 | 1,91 | 1,95 | -0,17% | - |
| 12.06.2025 | 1,94 | 1,96 | 1,93 | 1,96 | 0,90% | - |
| 11.06.2025 | 1,94 | 1,96 | 1,93 | 1,94 | -0,10% | - |
| 10.06.2025 | 1,93 | 1,96 | 1,91 | 1,94 | 0,60% | - |
| 09.06.2025 | 1,92 | 1,94 | 1,91 | 1,93 | 0,53% | - |
| 06.06.2025 | 1,93 | 1,93 | 1,91 | 1,92 | -0,07% | - |
| 05.06.2025 | 1,94 | 1,94 | 1,91 | 1,92 | -0,97% | 5.000,00 |
| 04.06.2025 | 1,95 | 1,97 | 1,94 | 1,94 | -0,58% | - |
| 03.06.2025 | 1,88 | 1,96 | 1,87 | 1,95 | 3,11% | - |
| 02.06.2025 | 1,92 | 1,92 | 1,87 | 1,89 | -1,28% | 479,00 |
| 30.05.2025 | 1,89 | 1,92 | 1,88 | 1,92 | 1,44% | - |