1,513€
Echtzeit-Aktienkurs Centrica PLC
Bid:
Ask:
Aktienkurse zur Centrica PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 1,39 | 1,43 | 1,38 | 1,43 | 3,61% | - |
| 03.10.2024 | 1,38 | 1,40 | 1,37 | 1,38 | -1,90% | 5.000,00 |
| 02.10.2024 | 1,42 | 1,43 | 1,40 | 1,41 | -0,95% | 13.009,00 |
| 01.10.2024 | 1,41 | 1,43 | 1,40 | 1,42 | 0,26% | 79.618,00 |
| 30.09.2024 | 1,41 | 1,42 | 1,40 | 1,42 | 0,82% | 3.891,00 |
| 27.09.2024 | 1,42 | 1,43 | 1,41 | 1,41 | -0,78% | 1.783,00 |
| 26.09.2024 | 1,42 | 1,43 | 1,40 | 1,42 | 1,03% | 6.100,00 |
| 25.09.2024 | 1,44 | 1,45 | 1,40 | 1,40 | -2,94% | 25.388,00 |
| 24.09.2024 | 1,45 | 1,46 | 1,42 | 1,45 | 0,66% | 6.104,00 |
| 23.09.2024 | 1,43 | 1,44 | 1,41 | 1,44 | 1,34% | 220,00 |
| 20.09.2024 | 1,41 | 1,43 | 1,39 | 1,42 | 0,41% | - |
| 19.09.2024 | 1,43 | 1,46 | 1,39 | 1,41 | -0,23% | 59.817,00 |
| 18.09.2024 | 1,40 | 1,43 | 1,40 | 1,42 | 1,29% | 123,00 |
| 17.09.2024 | 1,41 | 1,42 | 1,39 | 1,40 | -1,13% | 1.501,00 |
| 16.09.2024 | 1,41 | 1,42 | 1,40 | 1,41 | 0,48% | 11,00 |
| 13.09.2024 | 1,40 | 1,42 | 1,40 | 1,41 | 0,57% | 9.000,00 |
| 12.09.2024 | 1,41 | 1,42 | 1,39 | 1,40 | -0,32% | 10.754,00 |
| 11.09.2024 | 1,43 | 1,44 | 1,38 | 1,40 | -2,06% | 4.004,00 |
| 10.09.2024 | 1,47 | 1,47 | 1,43 | 1,43 | -2,62% | 3.000,00 |
| 09.09.2024 | 1,45 | 1,48 | 1,45 | 1,47 | 2,10% | 11,00 |
| 06.09.2024 | 1,47 | 1,47 | 1,44 | 1,44 | -2,20% | - |
| 05.09.2024 | 1,47 | 1,52 | 1,47 | 1,47 | -0,03% | 104,00 |
| 04.09.2024 | 1,50 | 1,50 | 1,45 | 1,47 | -2,37% | 3.296,00 |
| 03.09.2024 | 1,54 | 1,54 | 1,51 | 1,51 | -1,93% | 1,00 |
| 02.09.2024 | 1,54 | 1,55 | 1,52 | 1,54 | 0,47% | 68,00 |
| 30.08.2024 | 1,53 | 1,55 | 1,53 | 1,53 | 0,31% | 20,00 |
| 29.08.2024 | 1,51 | 1,55 | 1,51 | 1,53 | 1,18% | 5.000,00 |
| 28.08.2024 | 1,55 | 1,55 | 1,51 | 1,51 | -1,31% | - |
| 27.08.2024 | 1,52 | 1,53 | 1,51 | 1,53 | 0,56% | 1,00 |
| 26.08.2024 | 1,52 | 1,53 | 1,52 | 1,52 | -0,02% | - |
| 23.08.2024 | 1,51 | 1,53 | 1,51 | 1,52 | 1,01% | 17,00 |
| 22.08.2024 | 1,49 | 1,52 | 1,49 | 1,51 | 1,23% | 196,00 |
| 21.08.2024 | 1,51 | 1,52 | 1,48 | 1,49 | -1,23% | 3.200,00 |
| 20.08.2024 | 1,53 | 1,54 | 1,50 | 1,51 | -1,76% | - |
| 19.08.2024 | 1,51 | 1,54 | 1,51 | 1,53 | 1,35% | 640,00 |
| 16.08.2024 | 1,52 | 1,53 | 1,50 | 1,51 | -0,08% | 400,00 |
| 15.08.2024 | 1,49 | 1,52 | 1,49 | 1,52 | 1,68% | 158,00 |
| 14.08.2024 | 1,51 | 1,51 | 1,48 | 1,49 | -1,39% | 200,00 |
| 13.08.2024 | 1,50 | 1,51 | 1,49 | 1,51 | 1,26% | - |
| 12.08.2024 | 1,46 | 1,50 | 1,45 | 1,49 | 2,24% | - |
| 09.08.2024 | 1,47 | 1,48 | 1,45 | 1,46 | -0,92% | 1.000,00 |
| 08.08.2024 | 1,45 | 1,48 | 1,43 | 1,47 | 1,78% | 6,00 |
| 07.08.2024 | 1,46 | 1,49 | 1,44 | 1,45 | 0,42% | 10.019,00 |
| 06.08.2024 | 1,44 | 1,46 | 1,43 | 1,44 | 0,98% | 1.005,00 |
| 05.08.2024 | 1,46 | 1,47 | 1,41 | 1,43 | -5,23% | 27.433,00 |