2,190€
-2,23%
Echtzeit-Aktienkurs Centrica PLC
Bid:
Ask:
Aktienkurse zur Centrica PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,25 | 2,25 | 2,16 | 2,20 | -1,79% | - |
| 28.05.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 27.05.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -4,17% | - |
| 26.05.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 25.05.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 22.05.2026 | 2,28 | 2,38 | 2,28 | 2,36 | 4,42% | 11.200,00 |
| 21.05.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 20.05.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 19.05.2026 | 2,24 | 2,32 | 2,24 | 2,32 | 1,75% | 25,00 |
| 18.05.2026 | 2,16 | 2,28 | 2,16 | 2,28 | -0,87% | 50,00 |
| 15.05.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 14.05.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -3,36% | - |
| 13.05.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 2,59% | - |
| 12.05.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 11.05.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 3,51% | - |
| 08.05.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 07.05.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -4,92% | - |
| 06.05.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -2,40% | - |
| 05.05.2026 | 2,46 | 2,50 | 2,46 | 2,50 | 1,63% | 1.700,00 |
| 04.05.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 4,24% | - |
| 30.04.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 29.04.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | 1.000,00 |
| 28.04.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 27.04.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | - |
| 24.04.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | - |
| 23.04.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 22.04.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 4,35% | - |
| 21.04.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 4,55% | - |
| 20.04.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -7,56% | - |
| 17.04.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -3,25% | - |
| 16.04.2026 | 2,40 | 2,46 | 2,40 | 2,46 | 1,65% | 20.000,00 |
| 15.04.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 14.04.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | 25.000,00 |
| 13.04.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | - |
| 10.04.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 3,39% | - |
| 09.04.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -9,92% | - |
| 08.04.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 3,15% | - |
| 07.04.2026 | 2,50 | 2,56 | 2,50 | 2,54 | 1,56% | 6.200,00 |
| 02.04.2026 | 2,35 | 2,50 | 2,35 | 2,50 | 1,05% | 175,00 |
| 01.04.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 3,04% | - |
| 31.03.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -1,15% | - |
| 30.03.2026 | 2,28 | 2,43 | 2,28 | 2,43 | 3,10% | 1.300,00 |
| 27.03.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 3,51% | - |
| 26.03.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,26% | - |
| 25.03.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 0,04% | - |
| 24.03.2026 | 2,27 | 2,27 | 2,27 | 2,27 | -1,52% | - |
| 23.03.2026 | 2,31 | 2,31 | 2,31 | 2,31 | -4,71% | - |
| 20.03.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 1,38% | - |
| 19.03.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -3,01% | - |
| 18.03.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 2,80% | - |
| 17.03.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -0,50% | - |
| 16.03.2026 | 2,41 | 2,41 | 2,41 | 2,41 | 1,69% | - |
| 13.03.2026 | 2,37 | 2,37 | 2,37 | 2,37 | 3,28% | - |
| 12.03.2026 | 2,29 | 2,29 | 2,29 | 2,29 | -3,21% | - |
| 11.03.2026 | 2,29 | 2,37 | 2,29 | 2,37 | 6,24% | 175,00 |
| 10.03.2026 | 2,23 | 2,23 | 2,23 | 2,23 | -0,98% | - |
| 09.03.2026 | 2,16 | 2,25 | 2,16 | 2,25 | 1,76% | 1.890,00 |
| 06.03.2026 | 2,21 | 2,21 | 2,21 | 2,21 | 0,23% | - |
| 05.03.2026 | 2,21 | 2,21 | 2,21 | 2,21 | 1,38% | - |
| 04.03.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -1,98% | - |
| 03.03.2026 | 2,22 | 2,22 | 2,16 | 2,22 | -1,03% | 140,00 |
| 02.03.2026 | 2,17 | 2,24 | 2,17 | 2,24 | 0,58% | 2.500,00 |
| 27.02.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 0,04% | - |
| 26.02.2026 | 2,23 | 2,23 | 2,23 | 2,23 | -0,98% | - |
| 25.02.2026 | 2,19 | 2,25 | 2,19 | 2,25 | 2,60% | 6.020,00 |
| 24.02.2026 | 2,19 | 2,19 | 2,19 | 2,19 | 2,29% | - |
| 23.02.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 2,24% | - |
| 20.02.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -3,14% | 4.317,00 |
| 19.02.2026 | 2,23 | 2,23 | 2,12 | 2,17 | -4,03% | 2.110,00 |
| 18.02.2026 | 2,24 | 2,26 | 2,24 | 2,26 | 2,92% | 2.790,00 |
| 17.02.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -0,32% | - |
| 16.02.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -0,14% | - |
| 13.02.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -2,09% | - |
| 12.02.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -1,10% | - |
| 11.02.2026 | 2,20 | 2,27 | 2,20 | 2,27 | 3,32% | 5.000,00 |
| 10.02.2026 | 2,16 | 2,20 | 2,16 | 2,20 | 0,14% | 10,00 |
| 09.02.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 1,76% | - |
| 06.02.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 05.02.2026 | 2,20 | 2,24 | 2,20 | 2,20 | -0,27% | 5.500,00 |
| 04.02.2026 | 2,21 | 2,21 | 2,21 | 2,21 | -1,96% | - |
| 03.02.2026 | 2,22 | 2,25 | 2,22 | 2,25 | 2,27% | 500,00 |
| 02.02.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -2,14% | - |
| 30.01.2026 | 2,19 | 2,25 | 2,19 | 2,25 | 2,32% | 31.000,00 |
| 29.01.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 2,09% | - |
| 28.01.2026 | 2,15 | 2,15 | 2,15 | 2,15 | -1,69% | - |
| 27.01.2026 | 2,15 | 2,19 | 2,15 | 2,19 | 1,02% | 1.363,00 |
| 26.01.2026 | 2,09 | 2,18 | 2,09 | 2,17 | 4,69% | 15.200,00 |
| 23.01.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -1,52% | - |
| 22.01.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 2,39% | - |
| 21.01.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -0,34% | - |
| 20.01.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 6,90% | - |
| 19.01.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -7,18% | - |
| 16.01.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,05% | - |
| 15.01.2026 | 2,04 | 2,08 | 2,04 | 2,08 | 1,82% | 5.000,00 |
| 14.01.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -2,77% | - |
| 13.01.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 1,60% | - |
| 12.01.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -1,53% | - |
| 09.01.2026 | 2,03 | 2,10 | 2,03 | 2,10 | 3,71% | 2.400,00 |
| 08.01.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -0,20% | - |
| 07.01.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 2,12% | - |