1,516€
-0,33%
Echtzeit-Aktienkurs Centrica PLC
Bid:
Ask:
Aktienkurse zur Centrica PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,99% | - |
| 19.12.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,33% | - |
| 18.12.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,60% | - |
| 17.12.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -5,12% | - |
| 16.12.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,88% | - |
| 13.12.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,84% | - |
| 12.12.2024 | 1,59 | 1,63 | 1,59 | 1,63 | 2,26% | 930,00 |
| 11.12.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,13% | - |
| 10.12.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,34% | - |
| 09.12.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,75% | - |
| 06.12.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 2,70% | 3.050,00 |
| 05.12.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,20% | - |
| 04.12.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 2,94% | - |
| 03.12.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,13% | - |
| 02.12.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,16% | - |
| 29.11.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 4,16% | - |
| 28.11.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -1,97% | - |
| 27.11.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,53% | - |
| 26.11.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 2,02% | - |
| 25.11.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,54% | - |
| 22.11.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 1,66% | - |
| 21.11.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,34% | - |
| 20.11.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,07% | - |
| 19.11.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 18.11.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,55% | - |
| 15.11.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 2,74% | - |
| 14.11.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,85% | - |
| 13.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 12.11.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 1,16% | - |
| 11.11.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,43% | - |
| 08.11.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,29% | - |
| 07.11.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,07% | - |
| 06.11.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,22% | - |
| 05.11.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,28% | - |
| 04.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,86% | 5.000,00 |
| 01.11.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -2,11% | - |
| 31.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -2,26% | - |
| 30.10.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,49% | - |
| 29.10.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,14% | - |
| 28.10.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,27% | - |
| 25.10.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,14% | - |
| 24.10.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -1,87% | - |
| 23.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,06% | - |
| 22.10.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,13% | - |
| 21.10.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,73% | - |
| 18.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 1,28% | - |
| 17.10.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 1,57% | - |
| 16.10.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,08% | - |
| 15.10.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 1,23% | - |
| 14.10.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 2,39% | - |
| 11.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,07% | - |
| 10.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 2,96% | - |
| 09.10.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,36% | - |
| 08.10.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -2,20% | - |
| 07.10.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 3,75% | 650,00 |
| 04.10.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,22% | - |
| 03.10.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -2,37% | - |
| 02.10.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,36% | - |
| 01.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -2,11% | 4.333,00 |
| 30.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 2,00% | 25,00 |
| 27.09.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,85% | - |
| 26.09.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,49% | - |
| 25.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,28% | - |
| 24.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,50% | 6.149,00 |
| 23.09.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,43% | - |
| 20.09.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,57% | - |
| 19.09.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 1,74% | - |
| 18.09.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 17.09.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 16.09.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,73% | - |
| 13.09.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -1,50% | - |
| 12.09.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,99% | - |
| 11.09.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -2,62% | - |
| 10.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | 1.000,00 |
| 09.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,14% | - |
| 06.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,14% | - |
| 05.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -2,81% | - |
| 04.09.2024 | 1,49 | 1,50 | 1,49 | 1,50 | -1,19% | 85,00 |
| 03.09.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,26% | - |
| 02.09.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,13% | - |
| 30.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 1,41% | - |
| 29.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -1,52% | - |
| 28.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,66% | - |
| 27.08.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,13% | - |
| 26.08.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,81% | - |
| 23.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -0,40% | - |
| 22.08.2024 | 1,47 | 1,50 | 1,47 | 1,50 | -0,27% | 2.000,00 |
| 21.08.2024 | 1,49 | 1,50 | 1,49 | 1,50 | -0,60% | 3.000,00 |
| 20.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 1,41% | - |
| 19.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -0,20% | - |
| 16.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 1,50% | - |
| 15.08.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -2,72% | - |
| 14.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 2,58% | 700,00 |
| 13.08.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 2,65% | - |
| 12.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,90% | - |
| 09.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,56% | - |
| 08.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 1,20% | - |
| 07.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,86% | - |
| 06.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -3,79% | - |
| 05.08.2024 | 1,44 | 1,45 | 1,44 | 1,45 | -4,79% | 50,00 |