1,573€
0,37%
Echtzeit-Aktienkurs Centrica PLC
Bid:
Ask:
Aktienkurse zur Centrica PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 1,57 | 1,58 | 1,54 | 1,57 | 0,37% | 8.304,00 |
| 13.06.2024 | 1,58 | 1,58 | 1,55 | 1,57 | -1,14% | 2.550,00 |
| 12.06.2024 | 1,58 | 1,60 | 1,57 | 1,59 | 0,06% | 5.000,00 |
| 11.06.2024 | 1,60 | 1,61 | 1,56 | 1,58 | -0,75% | - |
| 10.06.2024 | 1,58 | 1,60 | 1,57 | 1,60 | 0,73% | - |
| 07.06.2024 | 1,60 | 1,61 | 1,57 | 1,59 | -0,77% | - |
| 06.06.2024 | 1,61 | 1,62 | 1,59 | 1,60 | -0,85% | - |
| 05.06.2024 | 1,69 | 1,69 | 1,59 | 1,61 | -4,21% | - |
| 04.06.2024 | 1,67 | 1,68 | 1,63 | 1,68 | 0,45% | - |
| 03.06.2024 | 1,70 | 1,72 | 1,67 | 1,67 | -1,41% | 4.900,00 |
| 31.05.2024 | 1,65 | 1,72 | 1,65 | 1,70 | 3,16% | - |
| 30.05.2024 | 1,64 | 1,66 | 1,63 | 1,65 | -1,17% | - |
| 29.05.2024 | 1,67 | 1,68 | 1,66 | 1,67 | -0,22% | - |
| 28.05.2024 | 1,67 | 1,70 | 1,66 | 1,67 | 0,07% | - |
| 27.05.2024 | 1,67 | 1,67 | 1,66 | 1,67 | 0,15% | - |
| 24.05.2024 | 1,70 | 1,70 | 1,66 | 1,67 | -2,09% | - |
| 23.05.2024 | 1,74 | 1,75 | 1,69 | 1,70 | -2,48% | - |
| 22.05.2024 | 1,74 | 1,75 | 1,73 | 1,74 | 0,48% | - |
| 21.05.2024 | 1,72 | 1,74 | 1,70 | 1,74 | 0,90% | - |
| 20.05.2024 | 1,71 | 1,74 | 1,70 | 1,72 | 0,63% | - |
| 17.05.2024 | 1,71 | 1,73 | 1,67 | 1,71 | -0,25% | - |
| 16.05.2024 | 1,68 | 1,72 | 1,68 | 1,71 | 1,80% | - |
| 15.05.2024 | 1,63 | 1,69 | 1,63 | 1,68 | 3,22% | - |
| 14.05.2024 | 1,61 | 1,63 | 1,61 | 1,63 | 1,10% | - |
| 13.05.2024 | 1,61 | 1,62 | 1,60 | 1,61 | 0,11% | - |
| 10.05.2024 | 1,59 | 1,62 | 1,58 | 1,61 | 1,38% | - |
| 09.05.2024 | 1,56 | 1,59 | 1,56 | 1,59 | 1,63% | - |
| 08.05.2024 | 1,53 | 1,58 | 1,53 | 1,56 | 2,19% | - |
| 07.05.2024 | 1,51 | 1,54 | 1,51 | 1,53 | 1,49% | - |
| 06.05.2024 | 1,51 | 1,52 | 1,51 | 1,51 | -0,21% | - |
| 03.05.2024 | 1,50 | 1,54 | 1,50 | 1,51 | 0,47% | - |
| 02.05.2024 | 1,51 | 1,53 | 1,49 | 1,50 | -0,45% | - |
| 30.04.2024 | 1,55 | 1,55 | 1,51 | 1,51 | -2,42% | - |
| 29.04.2024 | 1,58 | 1,59 | 1,54 | 1,55 | -1,84% | - |
| 26.04.2024 | 1,55 | 1,59 | 1,54 | 1,58 | 1,38% | - |
| 25.04.2024 | 1,54 | 1,56 | 1,53 | 1,56 | 1,45% | - |
| 24.04.2024 | 1,55 | 1,57 | 1,53 | 1,53 | -1,35% | - |
| 23.04.2024 | 1,54 | 1,56 | 1,54 | 1,56 | 0,63% | - |
| 22.04.2024 | 1,53 | 1,55 | 1,52 | 1,55 | 0,80% | - |
| 19.04.2024 | 1,53 | 1,55 | 1,51 | 1,53 | -0,10% | - |
| 18.04.2024 | 1,54 | 1,55 | 1,53 | 1,53 | -0,34% | - |
| 17.04.2024 | 1,55 | 1,55 | 1,54 | 1,54 | -0,74% | - |
| 16.04.2024 | 1,53 | 1,56 | 1,52 | 1,55 | 1,24% | - |
| 15.04.2024 | 1,57 | 1,58 | 1,53 | 1,53 | -1,51% | - |
| 12.04.2024 | 1,54 | 1,58 | 1,54 | 1,56 | 1,15% | - |
| 11.04.2024 | 1,48 | 1,55 | 1,48 | 1,54 | 3,78% | - |
| 10.04.2024 | 1,49 | 1,51 | 1,47 | 1,48 | -0,35% | - |
| 09.04.2024 | 1,48 | 1,49 | 1,46 | 1,49 | 0,30% | - |
| 08.04.2024 | 1,46 | 1,49 | 1,45 | 1,48 | 1,89% | - |
| 05.04.2024 | 1,47 | 1,50 | 1,45 | 1,46 | -0,99% | - |
| 04.04.2024 | 1,47 | 1,49 | 1,46 | 1,47 | -0,24% | - |
| 03.04.2024 | 1,50 | 1,50 | 1,46 | 1,47 | -1,70% | - |
| 02.04.2024 | 1,51 | 1,54 | 1,49 | 1,50 | -0,89% | - |
| 28.03.2024 | 1,53 | 1,53 | 1,50 | 1,51 | -0,82% | - |
| 27.03.2024 | 1,49 | 1,53 | 1,48 | 1,53 | 2,69% | - |
| 26.03.2024 | 1,49 | 1,50 | 1,48 | 1,49 | -0,17% | - |
| 25.03.2024 | 1,48 | 1,50 | 1,48 | 1,49 | 0,34% | - |
| 22.03.2024 | 1,45 | 1,49 | 1,45 | 1,48 | 2,07% | - |
| 21.03.2024 | 1,51 | 1,52 | 1,45 | 1,45 | -3,49% | - |
| 20.03.2024 | 1,51 | 1,51 | 1,50 | 1,51 | -0,17% | - |
| 19.03.2024 | 1,53 | 1,54 | 1,49 | 1,51 | -1,63% | - |
| 18.03.2024 | 1,56 | 1,56 | 1,52 | 1,53 | -1,76% | - |
| 15.03.2024 | 1,54 | 1,57 | 1,53 | 1,56 | 1,63% | - |
| 14.03.2024 | 1,51 | 1,54 | 1,50 | 1,54 | 1,82% | - |
| 13.03.2024 | 1,51 | 1,53 | 1,50 | 1,51 | -0,33% | 550,00 |
| 12.03.2024 | 1,54 | 1,55 | 1,51 | 1,51 | -1,94% | - |
| 11.03.2024 | 1,57 | 1,57 | 1,53 | 1,54 | -1,59% | - |
| 08.03.2024 | 1,57 | 1,58 | 1,54 | 1,57 | 0,00% | 5.000,00 |
| 07.03.2024 | 1,53 | 1,57 | 1,51 | 1,57 | 2,62% | - |
| 06.03.2024 | 1,47 | 1,56 | 1,47 | 1,53 | 3,91% | - |
| 05.03.2024 | 1,47 | 1,50 | 1,46 | 1,47 | -0,51% | - |
| 04.03.2024 | 1,49 | 1,50 | 1,46 | 1,48 | -0,84% | 300,00 |
| 01.03.2024 | 1,48 | 1,52 | 1,48 | 1,49 | 0,51% | - |
| 29.02.2024 | 1,49 | 1,51 | 1,47 | 1,48 | -0,17% | - |
| 28.02.2024 | 1,47 | 1,51 | 1,46 | 1,49 | 0,51% | - |
| 27.02.2024 | 1,47 | 1,49 | 1,46 | 1,48 | 0,68% | - |
| 26.02.2024 | 1,50 | 1,51 | 1,46 | 1,47 | -1,84% | - |
| 23.02.2024 | 1,52 | 1,53 | 1,48 | 1,50 | -1,48% | 500,00 |
| 22.02.2024 | 1,53 | 1,55 | 1,52 | 1,52 | -1,14% | - |
| 21.02.2024 | 1,57 | 1,58 | 1,53 | 1,54 | -2,23% | - |
| 20.02.2024 | 1,54 | 1,58 | 1,52 | 1,57 | 1,95% | 500,00 |
| 19.02.2024 | 1,64 | 1,64 | 1,54 | 1,54 | -5,95% | 3.950,00 |
| 16.02.2024 | 1,61 | 1,67 | 1,60 | 1,64 | 1,71% | 200,00 |
| 15.02.2024 | 1,58 | 1,69 | 1,58 | 1,61 | 1,74% | - |
| 14.02.2024 | 1,60 | 1,63 | 1,58 | 1,58 | -0,94% | - |
| 13.02.2024 | 1,58 | 1,63 | 1,58 | 1,60 | 1,11% | 1.300,00 |
| 12.02.2024 | 1,58 | 1,60 | 1,56 | 1,58 | 0,32% | - |
| 09.02.2024 | 1,57 | 1,58 | 1,56 | 1,58 | 0,48% | - |
| 08.02.2024 | 1,59 | 1,60 | 1,56 | 1,57 | -1,42% | - |
| 07.02.2024 | 1,59 | 1,60 | 1,57 | 1,59 | 0,32% | - |
| 06.02.2024 | 1,57 | 1,59 | 1,56 | 1,59 | 1,12% | - |
| 05.02.2024 | 1,58 | 1,60 | 1,55 | 1,57 | -0,95% | - |
| 02.02.2024 | 1,62 | 1,62 | 1,57 | 1,58 | -2,16% | 14.500,00 |
| 01.02.2024 | 1,64 | 1,65 | 1,60 | 1,62 | -0,92% | - |
| 31.01.2024 | 1,62 | 1,64 | 1,61 | 1,63 | 0,77% | 600,00 |
| 30.01.2024 | 1,65 | 1,66 | 1,61 | 1,62 | -1,97% | - |
| 29.01.2024 | 1,62 | 1,66 | 1,61 | 1,65 | 2,01% | - |
| 26.01.2024 | 1,69 | 1,70 | 1,61 | 1,62 | -3,86% | - |
| 25.01.2024 | 1,69 | 1,71 | 1,68 | 1,69 | -0,44% | - |
| 24.01.2024 | 1,66 | 1,71 | 1,66 | 1,69 | 1,80% | - |