1,687€
3,64%
Echtzeit-Aktienkurs Centrica PLC
Bid:
Ask:
Aktienkurse zur Centrica PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,35% | - |
| 10.04.2025 | 1,74 | 1,74 | 1,63 | 1,63 | 1,69% | 5.220,00 |
| 09.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -2,62% | - |
| 08.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,36% | - |
| 07.04.2025 | 1,66 | 1,66 | 1,65 | 1,65 | -8,23% | 2.000,00 |
| 04.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,88% | - |
| 03.04.2025 | 1,77 | 1,81 | 1,77 | 1,81 | -0,22% | 8.300,00 |
| 02.04.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,51% | - |
| 01.04.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,07% | - |
| 31.03.2025 | 1,78 | 1,78 | 1,77 | 1,77 | -1,01% | 2.000,00 |
| 28.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,56% | - |
| 27.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,91% | - |
| 26.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,23% | - |
| 25.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,44% | - |
| 24.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,87% | - |
| 21.03.2025 | 1,72 | 1,77 | 1,72 | 1,77 | 2,79% | 150,00 |
| 20.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,12% | - |
| 19.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,06% | - |
| 18.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,17% | - |
| 17.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,12% | - |
| 14.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,12% | - |
| 13.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,53% | - |
| 12.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,93% | - |
| 11.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,26% | - |
| 10.03.2025 | 1,76 | 1,76 | 1,75 | 1,75 | -0,34% | 10.000,00 |
| 07.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,57% | 90,00 |
| 06.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,74% | - |
| 05.03.2025 | 1,78 | 1,78 | 1,75 | 1,75 | 0,11% | 1.500,00 |
| 04.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -3,90% | - |
| 03.03.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 3,05% | - |
| 28.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,23% | - |
| 27.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,92% | - |
| 26.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,27% | - |
| 25.02.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 3,53% | - |
| 24.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -2,77% | - |
| 21.02.2025 | 1,72 | 1,81 | 1,72 | 1,81 | 9,98% | 1.400,00 |
| 20.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,92% | - |
| 19.02.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,33% | - |
| 18.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,79% | - |
| 17.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,74% | 1.500,00 |
| 14.02.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,81% | 75,00 |
| 13.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -2,07% | - |
| 12.02.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,48% | - |
| 11.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 2,81% | - |
| 10.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,09% | - |
| 07.02.2025 | 1,65 | 1,66 | 1,65 | 1,66 | -3,67% | 1.000,00 |
| 06.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,30% | - |
| 05.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,70% | 162,00 |
| 04.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,76% | - |
| 03.02.2025 | 1,66 | 1,72 | 1,66 | 1,72 | 3,12% | 5.000,00 |
| 31.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,48% | - |
| 30.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 2,09% | - |
| 29.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 2,84% | - |
| 28.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,94% | - |
| 27.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -2,32% | - |
| 24.01.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,68% | - |
| 23.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -2,13% | - |
| 22.01.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,49% | - |
| 21.01.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,36% | - |
| 20.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,19% | - |
| 17.01.2025 | 1,59 | 1,61 | 1,59 | 1,61 | 1,45% | 67.145,00 |
| 16.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,19% | - |
| 15.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,92% | - |
| 14.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,70% | - |
| 13.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,44% | - |
| 10.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -3,13% | - |
| 09.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,22% | - |
| 08.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,58% | - |
| 07.01.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,73% | - |
| 06.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,78% | - |
| 03.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 02.01.2025 | 1,62 | 1,65 | 1,62 | 1,65 | 4,24% | 12.000,00 |
| 30.12.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,80% | - |
| 27.12.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 3,32% | - |
| 23.12.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,13% | - |
| 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% | - |