1,917€
-0,20%
Echtzeit-Aktienkurs Centrica PLC
Bid:
Ask:
Aktienkurse zur Centrica PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,92 | 1,95 | 1,89 | 1,92 | -0,12% | 14.165,00 |
| 05.06.2025 | 1,93 | 1,95 | 1,91 | 1,92 | -0,92% | 51,00 |
| 04.06.2025 | 1,95 | 1,98 | 1,93 | 1,94 | -0,58% | 1.125,00 |
| 03.06.2025 | 1,88 | 1,96 | 1,88 | 1,95 | 3,24% | 4.471,00 |
| 02.06.2025 | 1,91 | 1,91 | 1,87 | 1,89 | -1,50% | 1.023,00 |
| 30.05.2025 | 1,88 | 1,92 | 1,88 | 1,92 | 1,78% | 16.500,00 |
| 29.05.2025 | 1,91 | 1,91 | 1,87 | 1,88 | 0,05% | 3.324,00 |
| 28.05.2025 | 1,87 | 1,89 | 1,87 | 1,88 | 0,07% | 60,00 |
| 27.05.2025 | 1,92 | 1,92 | 1,87 | 1,88 | -2,11% | 2.273,00 |
| 26.05.2025 | 1,90 | 1,92 | 1,89 | 1,92 | 2,21% | 3.891,00 |
| 23.05.2025 | 1,89 | 1,92 | 1,87 | 1,88 | -1,00% | 2.938,00 |
| 22.05.2025 | 1,87 | 1,90 | 1,87 | 1,90 | 1,73% | 12.634,00 |
| 21.05.2025 | 1,83 | 1,90 | 1,83 | 1,87 | 1,41% | 17.887,00 |
| 20.05.2025 | 1,82 | 1,87 | 1,82 | 1,84 | 1,00% | 5.613,00 |
| 19.05.2025 | 1,78 | 1,82 | 1,78 | 1,82 | 1,76% | 3.050,00 |
| 16.05.2025 | 1,79 | 1,80 | 1,76 | 1,79 | 0,08% | 485,00 |
| 15.05.2025 | 1,75 | 1,79 | 1,74 | 1,79 | 2,10% | - |
| 14.05.2025 | 1,76 | 1,77 | 1,73 | 1,75 | -0,28% | 5.000,00 |
| 13.05.2025 | 1,79 | 1,80 | 1,74 | 1,76 | -1,86% | 9.315,00 |
| 12.05.2025 | 1,78 | 1,81 | 1,74 | 1,79 | 1,40% | 12.440,00 |
| 09.05.2025 | 1,76 | 1,79 | 1,75 | 1,77 | 0,27% | 1.500,00 |
| 08.05.2025 | 1,91 | 1,91 | 1,72 | 1,76 | -7,28% | 8.154,00 |
| 07.05.2025 | 1,88 | 1,90 | 1,87 | 1,90 | 1,47% | 2.471,00 |
| 06.05.2025 | 1,87 | 1,90 | 1,85 | 1,87 | 0,01% | 8.132,00 |
| 05.05.2025 | 1,87 | 1,89 | 1,87 | 1,87 | -0,54% | 2.838,00 |
| 02.05.2025 | 1,82 | 1,88 | 1,81 | 1,88 | -0,82% | 1.127,00 |
| 30.04.2025 | 1,89 | 1,91 | 1,88 | 1,90 | -0,09% | 5.222,00 |
| 29.04.2025 | 1,88 | 1,91 | 1,87 | 1,90 | 1,23% | 2.625,00 |
| 28.04.2025 | 1,84 | 1,88 | 1,84 | 1,88 | 1,72% | 8.280,00 |
| 25.04.2025 | 1,82 | 1,84 | 1,80 | 1,84 | 1,53% | 5.777,00 |
| 24.04.2025 | 1,80 | 1,83 | 1,79 | 1,82 | 0,78% | 2.930,00 |
| 23.04.2025 | 1,81 | 1,82 | 1,78 | 1,80 | 0,61% | 256,00 |
| 22.04.2025 | 1,76 | 1,80 | 1,76 | 1,79 | 1,10% | 8.500,00 |
| 17.04.2025 | 1,76 | 1,79 | 1,74 | 1,77 | 2,29% | 600,00 |
| 16.04.2025 | 1,71 | 1,77 | 1,71 | 1,73 | -0,47% | - |
| 15.04.2025 | 1,69 | 1,75 | 1,69 | 1,74 | 3,08% | - |
| 14.04.2025 | 1,70 | 1,71 | 1,67 | 1,69 | -0,52% | 1.293,00 |
| 11.04.2025 | 1,65 | 1,70 | 1,64 | 1,70 | 3,00% | - |
| 10.04.2025 | 1,78 | 1,78 | 1,60 | 1,65 | -8,32% | 10.277,00 |
| 09.04.2025 | 1,59 | 1,80 | 1,59 | 1,80 | 11,84% | 2.400,00 |
| 08.04.2025 | 1,67 | 1,68 | 1,59 | 1,61 | -1,88% | 7.005,00 |
| 07.04.2025 | 1,67 | 1,69 | 1,61 | 1,64 | -4,88% | 10.029,00 |
| 04.04.2025 | 1,79 | 1,80 | 1,72 | 1,72 | -4,32% | 9.190,00 |
| 03.04.2025 | 1,77 | 1,85 | 1,77 | 1,80 | -0,69% | - |
| 02.04.2025 | 1,83 | 1,83 | 1,79 | 1,81 | -0,75% | 14.000,00 |
| 01.04.2025 | 1,80 | 1,84 | 1,80 | 1,83 | 1,46% | 415,00 |
| 31.03.2025 | 1,79 | 1,81 | 1,78 | 1,80 | -0,03% | 5.555,00 |
| 28.03.2025 | 1,79 | 1,83 | 1,79 | 1,80 | -0,04% | 2.060,00 |
| 27.03.2025 | 1,79 | 1,81 | 1,78 | 1,80 | 0,91% | - |
| 26.03.2025 | 1,78 | 1,79 | 1,76 | 1,79 | 0,28% | 518,00 |
| 25.03.2025 | 1,77 | 1,79 | 1,77 | 1,78 | 0,24% | 1,00 |
| 24.03.2025 | 1,76 | 1,78 | 1,75 | 1,78 | 1,86% | 206,00 |
| 21.03.2025 | 1,73 | 1,76 | 1,72 | 1,74 | 0,94% | 5.200,00 |
| 20.03.2025 | 1,73 | 1,76 | 1,72 | 1,73 | -0,48% | 1.060,00 |
| 19.03.2025 | 1,73 | 1,74 | 1,72 | 1,74 | 0,12% | - |
| 18.03.2025 | 1,73 | 1,74 | 1,71 | 1,73 | -0,04% | 2.600,00 |
| 17.03.2025 | 1,73 | 1,74 | 1,71 | 1,73 | -0,12% | 31.587,00 |
| 14.03.2025 | 1,74 | 1,74 | 1,71 | 1,74 | 0,48% | 5.000,00 |
| 13.03.2025 | 1,72 | 1,74 | 1,72 | 1,73 | 0,30% | 7.920,00 |
| 12.03.2025 | 1,72 | 1,75 | 1,71 | 1,72 | 0,42% | 5.920,00 |
| 11.03.2025 | 1,75 | 1,75 | 1,70 | 1,72 | -1,49% | - |
| 10.03.2025 | 1,78 | 1,79 | 1,73 | 1,74 | -2,34% | - |
| 07.03.2025 | 1,77 | 1,79 | 1,75 | 1,78 | 0,34% | 8.500,00 |
| 06.03.2025 | 1,78 | 1,79 | 1,77 | 1,78 | 0,23% | 4.001,00 |
| 05.03.2025 | 1,79 | 1,81 | 1,76 | 1,77 | -0,59% | 16.316,00 |
| 04.03.2025 | 1,76 | 1,81 | 1,75 | 1,78 | 1,39% | 6.338,00 |
| 03.03.2025 | 1,83 | 1,84 | 1,75 | 1,76 | -3,51% | 6.929,00 |
| 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 |