1,825€
2,34%
Echtzeit-Aktienkurs Centrica PLC
Bid:
Ask:
Aktienkurse zur Centrica PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,77 | 1,83 | 1,77 | 1,82 | 2,24% | 2.000,00 |
| 27.02.2025 | 1,80 | 1,80 | 1,77 | 1,78 | -0,35% | 2.226,00 |
| 26.02.2025 | 1,84 | 1,84 | 1,79 | 1,79 | -2,24% | 277,00 |
| 25.02.2025 | 1,83 | 1,85 | 1,82 | 1,83 | -0,03% | 1.554,00 |
| 24.02.2025 | 1,78 | 1,85 | 1,77 | 1,83 | 3,93% | 18.113,00 |
| 21.02.2025 | 1,72 | 1,81 | 1,72 | 1,76 | 2,64% | 19.221,00 |
| 20.02.2025 | 1,65 | 1,82 | 1,65 | 1,72 | 3,92% | 60.657,00 |
| 19.02.2025 | 1,64 | 1,67 | 1,64 | 1,65 | 1,02% | 7.400,00 |
| 18.02.2025 | 1,66 | 1,66 | 1,60 | 1,63 | -1,64% | 8.513,00 |
| 17.02.2025 | 1,64 | 1,66 | 1,64 | 1,66 | 1,30% | 300,00 |
| 14.02.2025 | 1,63 | 1,65 | 1,63 | 1,64 | 0,77% | - |
| 13.02.2025 | 1,67 | 1,68 | 1,61 | 1,63 | -2,41% | 3.181,00 |
| 12.02.2025 | 1,71 | 1,71 | 1,65 | 1,67 | -2,14% | 1.085,00 |
| 11.02.2025 | 1,69 | 1,71 | 1,68 | 1,71 | 0,41% | 10.700,00 |
| 10.02.2025 | 1,65 | 1,70 | 1,65 | 1,70 | 3,44% | - |
| 07.02.2025 | 1,66 | 1,67 | 1,63 | 1,64 | -1,00% | 18.573,00 |
| 06.02.2025 | 1,73 | 1,74 | 1,66 | 1,66 | -3,83% | 3.220,00 |
| 05.02.2025 | 1,70 | 1,73 | 1,70 | 1,72 | 1,07% | 58,00 |
| 04.02.2025 | 1,72 | 1,73 | 1,70 | 1,71 | -0,79% | 7.000,00 |
| 03.02.2025 | 1,66 | 1,74 | 1,66 | 1,72 | 1,51% | 20.330,00 |
| 31.01.2025 | 1,69 | 1,72 | 1,67 | 1,69 | 0,43% | 11.027,00 |
| 30.01.2025 | 1,68 | 1,69 | 1,65 | 1,69 | 0,69% | 5.000,00 |
| 29.01.2025 | 1,65 | 1,68 | 1,63 | 1,68 | 2,48% | - |
| 28.01.2025 | 1,59 | 1,66 | 1,59 | 1,63 | 2,69% | 1.091,00 |
| 27.01.2025 | 1,60 | 1,62 | 1,58 | 1,59 | -1,53% | 5.000,00 |
| 24.01.2025 | 1,65 | 1,65 | 1,60 | 1,62 | -2,07% | 142,00 |
| 23.01.2025 | 1,62 | 1,65 | 1,61 | 1,65 | 1,90% | 498,00 |
| 22.01.2025 | 1,66 | 1,66 | 1,61 | 1,62 | -2,22% | - |
| 21.01.2025 | 1,64 | 1,66 | 1,62 | 1,66 | 0,55% | 850,00 |
| 20.01.2025 | 1,63 | 1,66 | 1,62 | 1,65 | 1,40% | 350,00 |
| 17.01.2025 | 1,61 | 1,63 | 1,61 | 1,63 | 0,79% | 6.850,00 |
| 16.01.2025 | 1,60 | 1,62 | 1,58 | 1,61 | 0,88% | 2.210,00 |
| 15.01.2025 | 1,59 | 1,62 | 1,59 | 1,60 | 0,53% | 750,00 |
| 14.01.2025 | 1,64 | 1,64 | 1,58 | 1,59 | -2,80% | 400,00 |
| 13.01.2025 | 1,60 | 1,64 | 1,59 | 1,64 | 1,57% | 3.725,00 |
| 10.01.2025 | 1,59 | 1,63 | 1,59 | 1,61 | 0,91% | 929,00 |
| 09.01.2025 | 1,64 | 1,65 | 1,58 | 1,60 | -3,10% | 2.045,00 |
| 08.01.2025 | 1,69 | 1,69 | 1,63 | 1,65 | -1,64% | 13.184,00 |
| 07.01.2025 | 1,65 | 1,69 | 1,65 | 1,67 | 1,36% | 3.927,00 |
| 06.01.2025 | 1,69 | 1,69 | 1,64 | 1,65 | -1,87% | 10.862,00 |
| 03.01.2025 | 1,67 | 1,68 | 1,66 | 1,68 | 1,22% | 1.280,00 |
| 02.01.2025 | 1,62 | 1,67 | 1,60 | 1,66 | 3,76% | 9.840,00 |
| 30.12.2024 | 1,59 | 1,61 | 1,58 | 1,60 | 0,68% | 20,00 |
| 27.12.2024 | 1,56 | 1,60 | 1,55 | 1,59 | 2,76% | 13.678,00 |
| 23.12.2024 | 1,51 | 1,55 | 1,51 | 1,55 | 2,46% | 10.007,00 |
| 20.12.2024 | 1,50 | 1,53 | 1,50 | 1,51 | -0,03% | 780,00 |
| 19.12.2024 | 1,52 | 1,55 | 1,51 | 1,51 | -0,80% | 9.500,00 |
| 18.12.2024 | 1,54 | 1,55 | 1,52 | 1,52 | -0,68% | - |
| 17.12.2024 | 1,51 | 1,55 | 1,51 | 1,54 | 1,47% | 1.255,00 |
| 16.12.2024 | 1,59 | 1,59 | 1,50 | 1,51 | -5,17% | 17.353,00 |
| 13.12.2024 | 1,61 | 1,61 | 1,58 | 1,60 | -0,55% | 21.561,00 |
| 12.12.2024 | 1,60 | 1,63 | 1,60 | 1,60 | 0,16% | 21,00 |
| 11.12.2024 | 1,60 | 1,61 | 1,58 | 1,60 | -0,12% | - |
| 10.12.2024 | 1,59 | 1,62 | 1,55 | 1,60 | 0,53% | 16.874,00 |
| 09.12.2024 | 1,58 | 1,61 | 1,58 | 1,60 | 1,06% | 3.553,00 |
| 06.12.2024 | 1,59 | 1,60 | 1,57 | 1,58 | -0,46% | 5.504,00 |
| 05.12.2024 | 1,56 | 1,60 | 1,56 | 1,59 | 1,28% | 337,00 |
| 04.12.2024 | 1,58 | 1,61 | 1,56 | 1,57 | -0,79% | 9.400,00 |
| 03.12.2024 | 1,54 | 1,60 | 1,54 | 1,58 | 2,23% | 15.418,00 |
| 02.12.2024 | 1,53 | 1,57 | 1,53 | 1,54 | 0,23% | 500,00 |
| 29.11.2024 | 1,56 | 1,56 | 1,52 | 1,54 | -1,41% | - |
| 28.11.2024 | 1,50 | 1,56 | 1,50 | 1,56 | 4,60% | 10.051,00 |
| 27.11.2024 | 1,53 | 1,54 | 1,49 | 1,49 | -2,02% | 10.949,00 |
| 26.11.2024 | 1,51 | 1,54 | 1,50 | 1,52 | 0,26% | 54.266,00 |
| 25.11.2024 | 1,49 | 1,53 | 1,49 | 1,52 | 2,55% | 11.007,00 |
| 22.11.2024 | 1,48 | 1,51 | 1,47 | 1,48 | -0,29% | 8.000,00 |
| 21.11.2024 | 1,45 | 1,50 | 1,44 | 1,49 | 2,46% | - |
| 20.11.2024 | 1,46 | 1,48 | 1,44 | 1,45 | -0,46% | 4.000,00 |
| 19.11.2024 | 1,47 | 1,48 | 1,45 | 1,46 | -0,26% | 500,00 |
| 18.11.2024 | 1,47 | 1,47 | 1,44 | 1,46 | -0,07% | - |
| 15.11.2024 | 1,46 | 1,49 | 1,43 | 1,46 | -0,53% | 10.507,00 |
| 14.11.2024 | 1,43 | 1,49 | 1,43 | 1,47 | 2,39% | - |
| 13.11.2024 | 1,41 | 1,44 | 1,41 | 1,44 | 0,84% | 7.667,00 |
| 12.11.2024 | 1,40 | 1,45 | 1,40 | 1,42 | 0,69% | 13.000,00 |
| 11.11.2024 | 1,38 | 1,43 | 1,38 | 1,41 | 1,74% | 24.071,00 |
| 08.11.2024 | 1,40 | 1,41 | 1,39 | 1,39 | -0,94% | - |
| 07.11.2024 | 1,40 | 1,42 | 1,39 | 1,40 | 0,38% | 9,00 |
| 06.11.2024 | 1,40 | 1,41 | 1,37 | 1,40 | 1,18% | 2.601,00 |
| 05.11.2024 | 1,40 | 1,42 | 1,38 | 1,38 | -1,20% | 4.613,00 |
| 04.11.2024 | 1,42 | 1,42 | 1,39 | 1,40 | -1,27% | - |
| 01.11.2024 | 1,41 | 1,43 | 1,40 | 1,42 | 0,80% | 7,00 |
| 31.10.2024 | 1,43 | 1,43 | 1,40 | 1,41 | -2,41% | 7.355,00 |
| 30.10.2024 | 1,47 | 1,49 | 1,44 | 1,44 | -2,29% | 900,00 |
| 29.10.2024 | 1,49 | 1,50 | 1,46 | 1,47 | -0,89% | 2.500,00 |
| 28.10.2024 | 1,49 | 1,49 | 1,47 | 1,49 | 0,41% | 850,00 |
| 25.10.2024 | 1,49 | 1,49 | 1,46 | 1,48 | -0,32% | 3.200,00 |
| 24.10.2024 | 1,48 | 1,52 | 1,48 | 1,49 | 0,49% | 12.501,00 |
| 23.10.2024 | 1,52 | 1,54 | 1,48 | 1,48 | -2,73% | 17.535,00 |
| 22.10.2024 | 1,54 | 1,54 | 1,49 | 1,52 | -1,19% | 5.800,00 |
| 21.10.2024 | 1,53 | 1,54 | 1,53 | 1,54 | 0,26% | - |
| 18.10.2024 | 1,53 | 1,54 | 1,52 | 1,53 | 0,49% | - |
| 17.10.2024 | 1,51 | 1,53 | 1,50 | 1,53 | 1,38% | 500,00 |
| 16.10.2024 | 1,48 | 1,52 | 1,47 | 1,51 | 1,79% | 4.805,00 |
| 15.10.2024 | 1,50 | 1,50 | 1,46 | 1,48 | -1,23% | 2.024,00 |
| 14.10.2024 | 1,50 | 1,51 | 1,47 | 1,50 | 0,89% | 945,00 |
| 11.10.2024 | 1,45 | 1,48 | 1,43 | 1,48 | 2,59% | 344,00 |
| 10.10.2024 | 1,44 | 1,47 | 1,44 | 1,45 | 0,05% | - |
| 09.10.2024 | 1,40 | 1,45 | 1,39 | 1,45 | 3,08% | 104,00 |
| 08.10.2024 | 1,40 | 1,42 | 1,39 | 1,40 | -0,05% | 6.503,00 |
| 07.10.2024 | 1,43 | 1,43 | 1,38 | 1,40 | -2,04% | 9.509,00 |