2,014€
1,55%
Echtzeit-Aktienkurs Centrica PLC
Bid:
Ask:
Aktienkurse zur Centrica PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,99 | 2,01 | 1,98 | 1,98 | -0,28% | 13,00 |
| 14.10.2025 | 1,95 | 1,99 | 1,94 | 1,99 | 1,60% | 6.050,00 |
| 13.10.2025 | 1,97 | 1,97 | 1,95 | 1,96 | -0,58% | - |
| 10.10.2025 | 1,98 | 1,98 | 1,97 | 1,97 | 0,00% | - |
| 09.10.2025 | 1,97 | 1,98 | 1,95 | 1,97 | -0,61% | - |
| 08.10.2025 | 1,98 | 1,98 | 1,96 | 1,98 | -0,06% | - |
| 07.10.2025 | 1,98 | 2,01 | 1,97 | 1,98 | 1,36% | 6.447,00 |
| 03.10.2025 | 1,95 | 1,96 | 1,95 | 1,96 | 0,60% | - |
| 02.10.2025 | 1,98 | 1,98 | 1,94 | 1,94 | -0,33% | 1.650,00 |
| 01.10.2025 | 1,92 | 1,95 | 1,92 | 1,95 | 2,32% | 350,00 |
| 30.09.2025 | 1,92 | 1,92 | 1,90 | 1,91 | -0,90% | - |
| 29.09.2025 | 1,94 | 1,94 | 1,91 | 1,92 | 0,48% | - |
| 25.09.2025 | 1,94 | 1,94 | 1,90 | 1,91 | 0,45% | - |
| 24.09.2025 | 1,90 | 1,91 | 1,90 | 1,91 | -2,01% | - |
| 23.09.2025 | 1,94 | 1,96 | 1,91 | 1,94 | 0,09% | 1.666,00 |
| 22.09.2025 | 1,93 | 1,96 | 1,91 | 1,94 | 0,44% | 6.950,00 |
| 19.09.2025 | 1,93 | 1,96 | 1,91 | 1,93 | -0,17% | 2.929,00 |
| 18.09.2025 | 1,92 | 1,96 | 1,91 | 1,94 | -1,01% | 4.091,00 |
| 17.09.2025 | 1,95 | 1,96 | 1,92 | 1,96 | 1,71% | 30.178,00 |
| 16.09.2025 | 1,93 | 1,96 | 1,92 | 1,92 | -0,27% | 8.867,00 |
| 15.09.2025 | 1,88 | 1,94 | 1,88 | 1,93 | 3,02% | 22.179,00 |
| 12.09.2025 | 1,83 | 1,89 | 1,82 | 1,87 | 2,64% | 4.900,00 |
| 11.09.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,22% | - |
| 10.09.2025 | 1,81 | 1,83 | 1,80 | 1,80 | 0,14% | - |
| 08.09.2025 | 1,80 | 1,81 | 1,80 | 1,80 | -0,01% | - |
| 05.09.2025 | 1,80 | 1,81 | 1,78 | 1,80 | -0,11% | 8.333,00 |
| 04.09.2025 | 1,80 | 1,82 | 1,79 | 1,80 | 0,10% | - |
| 03.09.2025 | 1,81 | 1,82 | 1,79 | 1,80 | -0,83% | - |
| 02.09.2025 | 1,86 | 1,87 | 1,80 | 1,82 | -2,82% | - |
| 01.09.2025 | 1,89 | 1,89 | 1,87 | 1,87 | -0,89% | - |
| 29.08.2025 | 1,88 | 1,89 | 1,85 | 1,89 | 0,25% | - |
| 28.08.2025 | 1,91 | 1,92 | 1,87 | 1,88 | -1,32% | 5.500,00 |
| 27.08.2025 | 1,90 | 1,93 | 1,90 | 1,91 | 0,46% | - |
| 26.08.2025 | 1,88 | 1,91 | 1,87 | 1,90 | 0,34% | - |
| 25.08.2025 | 1,92 | 1,92 | 1,89 | 1,89 | -1,68% | 7.006,00 |
| 22.08.2025 | 1,92 | 1,96 | 1,91 | 1,92 | 0,10% | - |
| 21.08.2025 | 1,92 | 1,94 | 1,89 | 1,92 | 0,20% | 5.801,00 |
| 20.08.2025 | 1,90 | 1,92 | 1,88 | 1,92 | 1,11% | - |
| 19.08.2025 | 1,91 | 1,92 | 1,89 | 1,90 | -0,56% | - |
| 18.08.2025 | 1,96 | 1,96 | 1,90 | 1,91 | -2,72% | 6.649,00 |
| 15.08.2025 | 1,95 | 1,98 | 1,95 | 1,96 | 0,29% | 13.201,00 |
| 14.08.2025 | 1,89 | 1,96 | 1,89 | 1,95 | 3,83% | 1.621,00 |
| 13.08.2025 | 1,91 | 1,91 | 1,87 | 1,88 | -1,16% | 10.907,00 |
| 12.08.2025 | 1,92 | 1,92 | 1,89 | 1,90 | -0,52% | - |
| 11.08.2025 | 1,93 | 1,94 | 1,91 | 1,91 | -0,94% | - |
| 08.08.2025 | 1,92 | 1,95 | 1,92 | 1,93 | 0,51% | - |
| 07.08.2025 | 1,95 | 1,95 | 1,91 | 1,92 | -1,25% | - |
| 06.08.2025 | 1,92 | 1,95 | 1,91 | 1,95 | 2,16% | - |
| 05.08.2025 | 1,93 | 1,94 | 1,89 | 1,91 | -0,90% | 1.198,00 |
| 04.08.2025 | 1,92 | 1,93 | 1,91 | 1,92 | 0,72% | - |
| 01.08.2025 | 1,91 | 1,93 | 1,90 | 1,91 | -0,52% | 13,00 |
| 31.07.2025 | 1,89 | 1,93 | 1,89 | 1,92 | 2,20% | - |
| 30.07.2025 | 1,91 | 1,91 | 1,87 | 1,88 | -1,64% | - |
| 29.07.2025 | 1,87 | 1,91 | 1,87 | 1,91 | 2,09% | - |
| 28.07.2025 | 1,90 | 1,91 | 1,84 | 1,87 | -0,94% | - |
| 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 |