1,800€
5,60%
Echtzeit-Aktienkurs Centamin PLC
Bid:
Ask:
Aktienkurse zur Centamin PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 1,70 | 1,81 | 1,70 | 1,80 | 5,60% | - |
| 20.11.2024 | 1,76 | 1,77 | 1,69 | 1,70 | -3,02% | - |
| 19.11.2024 | 1,74 | 1,81 | 1,73 | 1,76 | 1,36% | - |
| 18.11.2024 | 1,68 | 1,76 | 1,68 | 1,73 | 3,43% | - |
| 15.11.2024 | 1,70 | 1,72 | 1,67 | 1,68 | -1,67% | - |
| 14.11.2024 | 1,70 | 1,76 | 1,64 | 1,70 | 0,35% | 1.200,00 |
| 13.11.2024 | 1,69 | 1,75 | 1,69 | 1,70 | -0,03% | 333,00 |
| 12.11.2024 | 1,74 | 1,74 | 1,68 | 1,70 | -2,69% | - |
| 11.11.2024 | 1,89 | 1,90 | 1,74 | 1,75 | -7,05% | - |
| 08.11.2024 | 1,87 | 1,91 | 1,84 | 1,88 | 0,16% | - |
| 07.11.2024 | 1,79 | 1,91 | 1,79 | 1,88 | 4,40% | - |
| 06.11.2024 | 1,80 | 1,87 | 1,76 | 1,80 | -1,51% | 2.500,00 |
| 05.11.2024 | 1,82 | 1,87 | 1,80 | 1,82 | 0,19% | 1.000,00 |
| 04.11.2024 | 1,85 | 1,87 | 1,80 | 1,82 | -1,62% | - |
| 01.11.2024 | 1,88 | 1,92 | 1,83 | 1,85 | -1,57% | - |
| 31.10.2024 | 1,94 | 1,95 | 1,86 | 1,88 | -2,97% | 3.846,00 |
| 30.10.2024 | 2,01 | 2,06 | 1,93 | 1,94 | -4,16% | - |
| 29.10.2024 | 1,94 | 2,03 | 1,92 | 2,02 | 4,07% | 55,00 |
| 28.10.2024 | 2,02 | 2,03 | 1,92 | 1,94 | -3,17% | - |
| 25.10.2024 | 1,99 | 2,04 | 1,98 | 2,01 | 0,25% | - |
| 24.10.2024 | 2,02 | 2,09 | 1,98 | 2,00 | -0,92% | - |
| 23.10.2024 | 2,13 | 2,13 | 2,01 | 2,02 | -5,10% | - |
| 22.10.2024 | 2,06 | 2,13 | 2,00 | 2,13 | 3,20% | - |
| 21.10.2024 | 2,03 | 2,08 | 2,01 | 2,06 | 1,63% | 5.000,00 |
| 18.10.2024 | 1,95 | 2,06 | 1,95 | 2,03 | 3,71% | - |
| 17.10.2024 | 1,85 | 1,99 | 1,85 | 1,96 | 5,24% | - |
| 16.10.2024 | 1,84 | 1,90 | 1,84 | 1,86 | 1,14% | 5,00 |
| 15.10.2024 | 1,83 | 1,85 | 1,80 | 1,84 | 0,46% | - |
| 14.10.2024 | 1,81 | 1,83 | 1,80 | 1,83 | 0,72% | - |
| 11.10.2024 | 1,79 | 1,84 | 1,79 | 1,82 | 1,45% | - |
| 10.10.2024 | 1,71 | 1,80 | 1,70 | 1,79 | 4,65% | - |
| 09.10.2024 | 1,72 | 1,73 | 1,70 | 1,71 | -0,29% | - |
| 08.10.2024 | 1,73 | 1,75 | 1,70 | 1,72 | -0,78% | - |
| 07.10.2024 | 1,76 | 1,78 | 1,72 | 1,73 | -1,62% | - |
| 04.10.2024 | 1,76 | 1,80 | 1,75 | 1,76 | -0,23% | - |
| 03.10.2024 | 1,78 | 1,80 | 1,76 | 1,76 | -1,87% | - |
| 02.10.2024 | 1,78 | 1,82 | 1,75 | 1,80 | 1,04% | - |
| 01.10.2024 | 1,74 | 1,82 | 1,74 | 1,78 | 1,89% | 500,00 |
| 30.09.2024 | 1,82 | 1,84 | 1,74 | 1,74 | -3,89% | - |
| 27.09.2024 | 1,89 | 1,89 | 1,81 | 1,81 | -4,12% | - |
| 26.09.2024 | 1,88 | 1,90 | 1,87 | 1,89 | 0,56% | - |
| 25.09.2024 | 1,86 | 1,89 | 1,84 | 1,88 | 0,70% | - |
| 24.09.2024 | 1,87 | 1,88 | 1,83 | 1,87 | 0,11% | - |
| 23.09.2024 | 1,83 | 1,90 | 1,80 | 1,87 | 2,13% | 2.100,00 |
| 20.09.2024 | 1,80 | 1,84 | 1,78 | 1,83 | 1,67% | 3.260,00 |
| 19.09.2024 | 1,78 | 1,85 | 1,78 | 1,80 | 0,93% | 780,00 |
| 18.09.2024 | 1,82 | 1,86 | 1,78 | 1,78 | -1,90% | - |
| 17.09.2024 | 1,84 | 1,85 | 1,80 | 1,82 | -1,49% | - |
| 16.09.2024 | 1,84 | 1,86 | 1,83 | 1,84 | 0,08% | 3.000,00 |
| 13.09.2024 | 1,84 | 1,87 | 1,82 | 1,84 | -0,08% | 9.500,00 |
| 12.09.2024 | 1,77 | 1,85 | 1,77 | 1,84 | 3,92% | 1.250,00 |
| 11.09.2024 | 1,74 | 1,78 | 1,71 | 1,77 | 1,95% | 600,00 |
| 10.09.2024 | 1,41 | 1,82 | 1,41 | 1,74 | 22,84% | 700,00 |
| 09.09.2024 | 1,40 | 1,42 | 1,40 | 1,42 | 1,07% | - |
| 06.09.2024 | 1,43 | 1,45 | 1,37 | 1,40 | -1,79% | - |
| 05.09.2024 | 1,43 | 1,45 | 1,42 | 1,43 | -0,04% | - |
| 04.09.2024 | 1,42 | 1,45 | 1,41 | 1,43 | -0,21% | - |
| 03.09.2024 | 1,47 | 1,47 | 1,41 | 1,43 | -2,72% | 12.150,00 |
| 02.09.2024 | 1,48 | 1,48 | 1,45 | 1,47 | -0,47% | - |
| 30.08.2024 | 1,50 | 1,51 | 1,47 | 1,48 | -1,73% | 1.030,00 |
| 29.08.2024 | 1,49 | 1,52 | 1,47 | 1,50 | 0,60% | - |
| 28.08.2024 | 1,50 | 1,51 | 1,47 | 1,49 | -0,37% | - |
| 27.08.2024 | 1,50 | 1,53 | 1,49 | 1,50 | 0,17% | - |
| 26.08.2024 | 1,50 | 1,52 | 1,45 | 1,50 | -0,07% | - |
| 23.08.2024 | 1,51 | 1,52 | 1,49 | 1,50 | -0,20% | - |
| 22.08.2024 | 1,50 | 1,54 | 1,49 | 1,50 | 0,07% | - |
| 21.08.2024 | 1,49 | 1,52 | 1,49 | 1,50 | 0,77% | - |
| 20.08.2024 | 1,48 | 1,50 | 1,47 | 1,49 | 0,57% | - |
| 19.08.2024 | 1,49 | 1,51 | 1,47 | 1,48 | -0,84% | - |
| 16.08.2024 | 1,44 | 1,49 | 1,44 | 1,49 | 3,43% | - |
| 15.08.2024 | 1,42 | 1,45 | 1,42 | 1,44 | 1,91% | - |
| 14.08.2024 | 1,44 | 1,44 | 1,41 | 1,42 | -1,53% | - |
| 13.08.2024 | 1,43 | 1,44 | 1,43 | 1,44 | 0,84% | - |
| 12.08.2024 | 1,40 | 1,43 | 1,40 | 1,43 | 2,40% | - |
| 09.08.2024 | 1,39 | 1,41 | 1,38 | 1,39 | 0,07% | - |
| 08.08.2024 | 1,36 | 1,40 | 1,35 | 1,39 | 2,77% | - |
| 07.08.2024 | 1,38 | 1,40 | 1,30 | 1,35 | -1,13% | - |
| 06.08.2024 | 1,39 | 1,40 | 1,36 | 1,37 | -0,94% | - |
| 05.08.2024 | 1,41 | 1,45 | 1,34 | 1,38 | -3,86% | 2.800,00 |
| 02.08.2024 | 1,44 | 1,49 | 1,42 | 1,44 | -0,96% | - |
| 01.08.2024 | 1,50 | 1,51 | 1,44 | 1,45 | -3,39% | - |
| 31.07.2024 | 1,46 | 1,53 | 1,46 | 1,50 | 3,09% | - |
| 30.07.2024 | 1,43 | 1,47 | 1,43 | 1,46 | 2,06% | - |
| 29.07.2024 | 1,43 | 1,49 | 1,42 | 1,43 | -0,03% | - |
| 26.07.2024 | 1,42 | 1,44 | 1,39 | 1,43 | 0,74% | - |
| 25.07.2024 | 1,52 | 1,52 | 1,39 | 1,42 | -7,04% | - |
| 24.07.2024 | 1,50 | 1,55 | 1,50 | 1,53 | 1,03% | - |
| 23.07.2024 | 1,53 | 1,53 | 1,50 | 1,51 | -0,98% | - |
| 22.07.2024 | 1,56 | 1,56 | 1,51 | 1,53 | -1,83% | - |
| 19.07.2024 | 1,56 | 1,57 | 1,53 | 1,55 | -0,83% | - |
| 18.07.2024 | 1,56 | 1,59 | 1,54 | 1,57 | 0,45% | - |
| 17.07.2024 | 1,56 | 1,59 | 1,55 | 1,56 | -0,26% | - |
| 16.07.2024 | 1,55 | 1,57 | 1,54 | 1,56 | 1,16% | 3.914,00 |
| 15.07.2024 | 1,55 | 1,55 | 1,53 | 1,55 | 0,06% | - |
| 12.07.2024 | 1,55 | 1,56 | 1,53 | 1,55 | -0,06% | - |
| 11.07.2024 | 1,54 | 1,57 | 1,53 | 1,55 | 0,23% | - |
| 10.07.2024 | 1,52 | 1,55 | 1,52 | 1,54 | 1,31% | - |
| 09.07.2024 | 1,52 | 1,53 | 1,51 | 1,52 | 0,49% | - |
| 08.07.2024 | 1,52 | 1,55 | 1,49 | 1,52 | -0,95% | - |
| 05.07.2024 | 1,48 | 1,55 | 1,47 | 1,53 | 3,10% | 194,00 |