1,889€
1,08%
Echtzeit-Aktienkurs Centrica PLC
Bid:
Ask:
Aktienkurse zur Centrica PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 1,87 | 1,89 | 1,86 | 1,89 | 1,06% | 1.051,00 |
| 24.07.2025 | 1,88 | 1,90 | 1,80 | 1,87 | -0,53% | 4.100,00 |
| 23.07.2025 | 1,93 | 1,93 | 1,84 | 1,88 | -0,92% | 465,00 |
| 22.07.2025 | 1,80 | 1,90 | 1,80 | 1,90 | 4,90% | 39.897,00 |
| 21.07.2025 | 1,78 | 1,81 | 1,78 | 1,81 | 1,92% | 100,00 |
| 18.07.2025 | 1,80 | 1,81 | 1,77 | 1,77 | -1,61% | - |
| 17.07.2025 | 1,79 | 1,80 | 1,78 | 1,80 | 0,64% | 300,00 |
| 16.07.2025 | 1,80 | 1,81 | 1,77 | 1,79 | -0,75% | - |
| 15.07.2025 | 1,81 | 1,81 | 1,79 | 1,80 | -0,32% | 4.065,00 |
| 14.07.2025 | 1,78 | 1,82 | 1,78 | 1,81 | 0,61% | - |
| 11.07.2025 | 1,81 | 1,82 | 1,80 | 1,80 | -0,73% | - |
| 10.07.2025 | 1,84 | 1,85 | 1,80 | 1,81 | -2,00% | 2.300,00 |
| 09.07.2025 | 1,82 | 1,86 | 1,82 | 1,85 | 1,27% | - |
| 08.07.2025 | 1,85 | 1,85 | 1,81 | 1,83 | -1,00% | 2.512,00 |
| 07.07.2025 | 1,87 | 1,89 | 1,84 | 1,84 | -0,73% | 80,00 |
| 04.07.2025 | 1,84 | 1,87 | 1,84 | 1,86 | 0,65% | 2.379,00 |
| 03.07.2025 | 1,85 | 1,85 | 1,84 | 1,85 | -0,23% | - |
| 02.07.2025 | 1,90 | 1,90 | 1,85 | 1,85 | -2,27% | - |
| 01.07.2025 | 1,90 | 1,92 | 1,88 | 1,89 | 0,01% | 2.138,00 |
| 30.06.2025 | 1,94 | 1,94 | 1,88 | 1,89 | -2,08% | 2.757,00 |
| 27.06.2025 | 1,95 | 1,96 | 1,92 | 1,93 | -0,39% | 7.065,00 |
| 26.06.2025 | 1,95 | 1,96 | 1,93 | 1,94 | -0,18% | 300,00 |
| 25.06.2025 | 1,96 | 1,98 | 1,94 | 1,94 | -1,16% | 5.360,00 |
| 24.06.2025 | 2,01 | 2,03 | 1,94 | 1,97 | -0,61% | 125,00 |
| 23.06.2025 | 1,96 | 1,98 | 1,94 | 1,98 | 0,62% | 6.214,00 |
| 20.06.2025 | 1,97 | 1,98 | 1,95 | 1,97 | 0,38% | 536,00 |
| 19.06.2025 | 1,96 | 1,98 | 1,95 | 1,96 | -0,89% | 42.490,00 |
| 18.06.2025 | 1,97 | 1,99 | 1,96 | 1,98 | 0,82% | 553,00 |
| 17.06.2025 | 1,97 | 1,99 | 1,96 | 1,96 | -0,88% | 2.395,00 |
| 16.06.2025 | 1,96 | 1,99 | 1,94 | 1,98 | 1,32% | 6.240,00 |
| 13.06.2025 | 1,92 | 1,99 | 1,91 | 1,95 | -0,12% | 4.012,00 |
| 12.06.2025 | 1,93 | 1,97 | 1,93 | 1,95 | 0,80% | 6.979,00 |
| 11.06.2025 | 1,94 | 1,96 | 1,94 | 1,94 | -0,37% | - |
| 10.06.2025 | 1,92 | 1,97 | 1,92 | 1,95 | 1,39% | 262,00 |
| 09.06.2025 | 1,92 | 1,93 | 1,91 | 1,92 | 0,09% | 571,00 |
| 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 |