1,780€
-0,54%
Echtzeit-Aktienkurs Centrica PLC
Bid:
Ask:
Aktienkurse zur Centrica PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,79 | 1,79 | 1,77 | 1,79 | 0,06% | - |
| 15.05.2025 | 1,75 | 1,79 | 1,74 | 1,79 | 2,30% | - |
| 14.05.2025 | 1,75 | 1,76 | 1,73 | 1,75 | -0,10% | - |
| 13.05.2025 | 1,79 | 1,79 | 1,74 | 1,75 | -1,61% | - |
| 12.05.2025 | 1,79 | 1,79 | 1,74 | 1,78 | 1,11% | 2.558,00 |
| 09.05.2025 | 1,76 | 1,79 | 1,75 | 1,76 | 0,04% | 2.600,00 |
| 08.05.2025 | 1,89 | 1,91 | 1,73 | 1,76 | -6,98% | - |
| 07.05.2025 | 1,88 | 1,89 | 1,87 | 1,89 | 0,73% | - |
| 06.05.2025 | 1,86 | 1,89 | 1,85 | 1,88 | 0,90% | - |
| 05.05.2025 | 1,87 | 1,87 | 1,85 | 1,86 | -0,51% | - |
| 02.05.2025 | 1,91 | 1,91 | 1,83 | 1,87 | -1,10% | 3.690,00 |
| 30.04.2025 | 1,90 | 1,91 | 1,88 | 1,89 | -0,16% | - |
| 29.04.2025 | 1,87 | 1,90 | 1,87 | 1,89 | 1,09% | - |
| 28.04.2025 | 1,84 | 1,88 | 1,83 | 1,87 | 1,72% | - |
| 25.04.2025 | 1,81 | 1,84 | 1,80 | 1,84 | 1,73% | 1.072,00 |
| 24.04.2025 | 1,80 | 1,82 | 1,79 | 1,81 | 0,72% | - |
| 23.04.2025 | 1,82 | 1,82 | 1,77 | 1,80 | 0,52% | - |
| 22.04.2025 | 1,75 | 1,80 | 1,74 | 1,79 | 1,43% | 300,00 |
| 17.04.2025 | 1,75 | 1,78 | 1,73 | 1,76 | 1,07% | - |
| 16.04.2025 | 1,74 | 1,77 | 1,71 | 1,75 | 0,42% | - |
| 15.04.2025 | 1,68 | 1,75 | 1,67 | 1,74 | 3,30% | 15.000,00 |
| 14.04.2025 | 1,69 | 1,70 | 1,67 | 1,68 | -0,94% | - |
| 11.04.2025 | 1,65 | 1,70 | 1,64 | 1,70 | 2,99% | - |
| 10.04.2025 | 1,78 | 1,78 | 1,60 | 1,65 | -7,41% | - |
| 09.04.2025 | 1,59 | 1,80 | 1,58 | 1,78 | 10,30% | - |
| 08.04.2025 | 1,63 | 1,68 | 1,59 | 1,61 | -1,06% | - |
| 07.04.2025 | 1,66 | 1,69 | 1,61 | 1,63 | -5,24% | 500,00 |
| 04.04.2025 | 1,80 | 1,80 | 1,72 | 1,72 | -4,33% | - |
| 03.04.2025 | 1,76 | 1,84 | 1,76 | 1,80 | -0,52% | 3.400,00 |
| 02.04.2025 | 1,83 | 1,83 | 1,80 | 1,81 | -0,90% | - |
| 01.04.2025 | 1,80 | 1,84 | 1,79 | 1,83 | 1,71% | 8.000,00 |
| 31.03.2025 | 1,80 | 1,81 | 1,77 | 1,80 | -0,08% | - |
| 28.03.2025 | 1,80 | 1,83 | 1,78 | 1,80 | -0,04% | - |
| 27.03.2025 | 1,79 | 1,81 | 1,78 | 1,80 | 0,59% | - |
| 26.03.2025 | 1,77 | 1,79 | 1,77 | 1,79 | 0,73% | 3.000,00 |
| 25.03.2025 | 1,78 | 1,79 | 1,77 | 1,77 | -0,07% | - |
| 24.03.2025 | 1,74 | 1,78 | 1,74 | 1,78 | 2,04% | - |
| 21.03.2025 | 1,72 | 1,76 | 1,72 | 1,74 | 0,88% | - |
| 20.03.2025 | 1,73 | 1,75 | 1,72 | 1,72 | -0,38% | - |
| 19.03.2025 | 1,73 | 1,74 | 1,69 | 1,73 | -0,12% | - |
| 18.03.2025 | 1,73 | 1,74 | 1,72 | 1,73 | -0,06% | 1.000,00 |
| 17.03.2025 | 1,73 | 1,74 | 1,72 | 1,73 | -0,12% | - |
| 14.03.2025 | 1,73 | 1,74 | 1,71 | 1,74 | 0,58% | - |
| 13.03.2025 | 1,72 | 1,74 | 1,71 | 1,73 | 0,23% | - |
| 12.03.2025 | 1,72 | 1,74 | 1,71 | 1,72 | 0,17% | - |
| 11.03.2025 | 1,75 | 1,76 | 1,70 | 1,72 | -1,25% | - |
| 10.03.2025 | 1,78 | 1,79 | 1,73 | 1,74 | -2,25% | - |
| 07.03.2025 | 1,77 | 1,79 | 1,75 | 1,78 | 0,27% | - |
| 06.03.2025 | 1,77 | 1,79 | 1,77 | 1,78 | 0,13% | - |
| 05.03.2025 | 1,79 | 1,81 | 1,76 | 1,77 | -0,57% | 1.100,00 |
| 04.03.2025 | 1,76 | 1,80 | 1,75 | 1,78 | 1,21% | - |
| 03.03.2025 | 1,83 | 1,84 | 1,76 | 1,76 | -3,20% | - |
| 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% | - |