1,982€
5,88%
Echtzeit-Aktienkurs Centamin PLC
Bid:
Ask:
Aktienkurse zur Centamin PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 1,98 | 1,98 | 1,96 | 1,98 | 5,82% | - |
| 17.10.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,97% | 1.800,00 |
| 16.10.2024 | 1,82 | 1,85 | 1,82 | 1,85 | 1,87% | 1.000,00 |
| 15.10.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,94% | - |
| 14.10.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 1,24% | - |
| 11.10.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 5,01% | - |
| 10.10.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,17% | - |
| 09.10.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,87% | - |
| 08.10.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | 2.000,00 |
| 07.10.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,58% | - |
| 04.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,67% | - |
| 03.10.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,17% | - |
| 02.10.2024 | 1,73 | 1,78 | 1,73 | 1,78 | 0,22% | 1.000,00 |
| 01.10.2024 | 1,76 | 1,78 | 1,76 | 1,78 | -2,04% | 2.000,00 |
| 30.09.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -2,05% | 400,00 |
| 27.09.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,54% | - |
| 26.09.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,05% | - |
| 25.09.2024 | 1,85 | 1,86 | 1,85 | 1,86 | 0,59% | 1.000,00 |
| 24.09.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 2,21% | - |
| 23.09.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -1,79% | - |
| 20.09.2024 | 1,79 | 1,85 | 1,79 | 1,85 | 2,38% | 300,00 |
| 19.09.2024 | 1,78 | 1,80 | 1,78 | 1,80 | -2,28% | 1.300,00 |
| 18.09.2024 | 1,80 | 1,85 | 1,80 | 1,85 | 1,49% | 1.940,00 |
| 17.09.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -0,38% | - |
| 16.09.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -2,04% | - |
| 13.09.2024 | 1,79 | 1,86 | 1,79 | 1,86 | 7,13% | 500,00 |
| 12.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -2,03% | - |
| 11.09.2024 | 1,73 | 1,78 | 1,73 | 1,78 | 1,43% | 600,00 |
| 10.09.2024 | 1,80 | 1,80 | 1,73 | 1,75 | 27,37% | 20.000,00 |
| 09.09.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -2,28% | - |
| 06.09.2024 | 1,42 | 1,42 | 1,41 | 1,41 | -1,26% | 1.150,00 |
| 05.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,56% | - |
| 04.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -3,15% | - |
| 03.09.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -0,48% | - |
| 02.09.2024 | 1,45 | 1,47 | 1,45 | 1,47 | 1,24% | - |
| 30.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -1,09% | - |
| 29.08.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,20% | - |
| 28.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -0,54% | - |
| 27.08.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 26.08.2024 | 1,46 | 1,47 | 1,46 | 1,47 | -1,34% | 1.000,00 |
| 23.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,47% | - |
| 22.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 1,16% | - |
| 21.08.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,96% | - |
| 20.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -1,89% | - |
| 19.08.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,20% | - |
| 16.08.2024 | 1,43 | 1,48 | 1,43 | 1,48 | 4,38% | 1.436,00 |
| 15.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 14.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 13.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 12.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 3,05% | - |
| 09.08.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 3,54% | - |
| 08.08.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,38% | - |
| 07.08.2024 | 1,37 | 1,37 | 1,32 | 1,32 | -2,72% | 2.960,00 |
| 06.08.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -4,49% | - |
| 05.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -2,00% | - |
| 02.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -2,35% | - |
| 01.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 1,29% | - |
| 31.07.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 2,01% | - |
| 30.07.2024 | 1,42 | 1,44 | 1,42 | 1,44 | 1,12% | 4.900,00 |
| 29.07.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,42% | - |
| 26.07.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -3,90% | - |
| 25.07.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -3,18% | - |
| 24.07.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,40% | - |
| 23.07.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -2,40% | - |
| 22.07.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | 800,00 |
| 19.07.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 18.07.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -3,14% | - |
| 17.07.2024 | 1,56 | 1,59 | 1,56 | 1,59 | 3,18% | 6.300,00 |
| 16.07.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 1,45% | - |
| 15.07.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,20% | - |
| 12.07.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 11.07.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 1,19% | 1.000,00 |
| 10.07.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,60% | - |
| 09.07.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 2,72% | - |
| 08.07.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -3,16% | 100,00 |
| 05.07.2024 | 1,48 | 1,52 | 1,48 | 1,52 | 3,76% | 1.800,00 |
| 04.07.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,14% | - |
| 03.07.2024 | 1,43 | 1,46 | 1,43 | 1,46 | 1,96% | 1.500,00 |
| 02.07.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,85% | - |
| 01.07.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,28% | 4.000,00 |
| 28.06.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,78% | - |
| 27.06.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,07% | - |
| 26.06.2024 | 1,38 | 1,42 | 1,38 | 1,41 | 2,61% | 16.554,00 |
| 25.06.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | - |
| 24.06.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 21.06.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 1,32% | - |
| 20.06.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,80% | - |
| 19.06.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 2,39% | - |
| 18.06.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 1,52% | - |
| 17.06.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,15% | - |
| 14.06.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -1,86% | - |
| 13.06.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,59% | - |
| 12.06.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,10% | - |
| 11.06.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,59% | - |
| 10.06.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -3,20% | 1.000,00 |
| 07.06.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,07% | - |
| 06.06.2024 | 1,40 | 1,41 | 1,40 | 1,41 | 1,74% | 3.004,00 |
| 05.06.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,86% | - |
| 04.06.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,14% | - |
| 03.06.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -3,34% | - |