1,966€
0,77%
Echtzeit-Aktienkurs Centamin PLC
Bid:
Ask:
Aktienkurse zur Centamin PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 0,36% | - |
| 17.10.2024 | 1,88 | 1,99 | 1,87 | 1,96 | 6,07% | - |
| 16.10.2024 | 1,79 | 1,90 | 1,79 | 1,85 | 3,19% | - |
| 15.10.2024 | 1,80 | 1,86 | 1,79 | 1,79 | -0,67% | - |
| 14.10.2024 | 1,81 | 1,84 | 1,79 | 1,80 | -0,94% | - |
| 11.10.2024 | 1,79 | 1,84 | 1,77 | 1,82 | 7,07% | 25.000,00 |
| 10.10.2024 | 1,72 | 1,81 | 1,67 | 1,70 | -1,51% | - |
| 09.10.2024 | 1,70 | 1,73 | 1,67 | 1,72 | 1,65% | - |
| 08.10.2024 | 1,71 | 1,74 | 1,69 | 1,70 | -1,57% | 4.500,00 |
| 07.10.2024 | 1,74 | 1,78 | 1,70 | 1,72 | -2,32% | - |
| 04.10.2024 | 1,76 | 1,79 | 1,75 | 1,76 | 0,63% | - |
| 03.10.2024 | 1,78 | 1,79 | 1,75 | 1,75 | -1,90% | - |
| 02.10.2024 | 1,78 | 1,83 | 1,77 | 1,79 | 0,85% | - |
| 01.10.2024 | 1,76 | 1,84 | 1,74 | 1,77 | 0,68% | - |
| 30.09.2024 | 1,82 | 1,84 | 1,70 | 1,76 | -2,71% | - |
| 27.09.2024 | 1,88 | 1,90 | 1,79 | 1,81 | -4,24% | - |
| 26.09.2024 | 1,88 | 1,92 | 1,87 | 1,89 | 0,53% | - |
| 25.09.2024 | 1,88 | 1,89 | 1,84 | 1,88 | -0,48% | - |
| 24.09.2024 | 1,88 | 1,89 | 1,81 | 1,89 | 0,91% | - |
| 23.09.2024 | 1,84 | 1,90 | 1,81 | 1,87 | 2,30% | - |
| 20.09.2024 | 1,80 | 1,85 | 1,74 | 1,83 | 2,12% | - |
| 19.09.2024 | 1,81 | 1,85 | 1,78 | 1,79 | 0,84% | - |
| 18.09.2024 | 1,80 | 1,86 | 1,74 | 1,78 | 0,51% | 4.000,00 |
| 17.09.2024 | 1,84 | 1,86 | 1,77 | 1,77 | -3,02% | 1.500,00 |
| 16.09.2024 | 1,85 | 1,87 | 1,79 | 1,82 | -1,35% | 4.995,00 |
| 13.09.2024 | 1,85 | 1,87 | 1,79 | 1,85 | 0,38% | - |
| 12.09.2024 | 1,77 | 1,86 | 1,75 | 1,84 | 3,95% | - |
| 11.09.2024 | 1,75 | 1,79 | 1,72 | 1,77 | 1,14% | - |
| 10.09.2024 | 1,40 | 1,81 | 1,40 | 1,75 | 20,69% | 131.060,00 |
| 09.09.2024 | 1,40 | 1,46 | 1,40 | 1,45 | -0,62% | - |
| 06.09.2024 | 1,42 | 1,46 | 1,37 | 1,46 | 1,53% | - |
| 05.09.2024 | 1,44 | 1,46 | 1,40 | 1,44 | 0,07% | - |
| 04.09.2024 | 1,42 | 1,47 | 1,41 | 1,44 | -2,78% | - |
| 03.09.2024 | 1,46 | 1,48 | 1,40 | 1,48 | -0,87% | - |
| 02.09.2024 | 1,47 | 1,49 | 1,45 | 1,49 | 1,36% | - |
| 30.08.2024 | 1,51 | 1,52 | 1,44 | 1,47 | -0,81% | - |
| 29.08.2024 | 1,49 | 1,52 | 1,47 | 1,48 | -0,94% | - |
| 28.08.2024 | 1,50 | 1,51 | 1,45 | 1,50 | 2,82% | - |
| 27.08.2024 | 1,51 | 1,53 | 1,45 | 1,46 | -2,94% | - |
| 26.08.2024 | 1,51 | 1,52 | 1,40 | 1,50 | 2,11% | - |
| 23.08.2024 | 1,51 | 1,54 | 1,47 | 1,47 | -2,33% | - |
| 22.08.2024 | 1,51 | 1,54 | 1,49 | 1,50 | 0,20% | - |
| 21.08.2024 | 1,49 | 1,52 | 1,49 | 1,50 | 0,60% | - |
| 20.08.2024 | 1,48 | 1,51 | 1,47 | 1,49 | 0,74% | - |
| 19.08.2024 | 1,45 | 1,51 | 1,41 | 1,48 | 3,57% | - |
| 16.08.2024 | 1,45 | 1,47 | 1,39 | 1,43 | 0,21% | - |
| 15.08.2024 | 1,43 | 1,46 | 1,27 | 1,43 | 2,59% | - |
| 14.08.2024 | 1,44 | 1,45 | 1,39 | 1,39 | -2,66% | - |
| 13.08.2024 | 1,42 | 1,46 | 1,21 | 1,43 | 0,35% | - |
| 12.08.2024 | 1,40 | 1,43 | 1,39 | 1,42 | 2,37% | - |
| 09.08.2024 | 1,37 | 1,43 | 1,24 | 1,39 | -0,22% | - |
| 08.08.2024 | 1,37 | 1,41 | 1,32 | 1,39 | 5,45% | - |
| 07.08.2024 | 1,38 | 1,42 | 1,18 | 1,32 | -4,14% | - |
| 06.08.2024 | 1,47 | 1,47 | 1,35 | 1,38 | -5,03% | 1.000,00 |
| 05.08.2024 | 1,42 | 1,45 | 1,34 | 1,45 | 0,21% | 5.400,00 |
| 02.08.2024 | 1,46 | 1,49 | 1,41 | 1,45 | -1,50% | - |
| 01.08.2024 | 1,51 | 1,51 | 1,44 | 1,47 | -2,39% | - |
| 31.07.2024 | 1,47 | 1,52 | 1,47 | 1,51 | 2,31% | - |
| 30.07.2024 | 1,44 | 1,48 | 1,42 | 1,47 | 1,10% | - |
| 29.07.2024 | 1,43 | 1,47 | 1,42 | 1,46 | 1,75% | - |
| 26.07.2024 | 1,42 | 1,45 | 1,39 | 1,43 | 2,14% | - |
| 25.07.2024 | 1,51 | 1,51 | 1,39 | 1,40 | -8,25% | - |
| 24.07.2024 | 1,50 | 1,56 | 1,50 | 1,53 | 1,13% | - |
| 23.07.2024 | 1,51 | 1,55 | 1,49 | 1,51 | 0,94% | - |
| 22.07.2024 | 1,56 | 1,56 | 1,50 | 1,50 | -1,38% | - |
| 19.07.2024 | 1,56 | 1,57 | 1,52 | 1,52 | -3,07% | - |
| 18.07.2024 | 1,58 | 1,60 | 1,52 | 1,57 | 2,76% | 663,00 |
| 17.07.2024 | 1,55 | 1,60 | 1,52 | 1,52 | 0,26% | - |
| 16.07.2024 | 1,57 | 1,57 | 1,52 | 1,52 | -0,07% | - |
| 15.07.2024 | 1,54 | 1,56 | 1,51 | 1,52 | -1,55% | - |
| 12.07.2024 | 1,54 | 1,56 | 1,51 | 1,54 | -0,19% | - |
| 11.07.2024 | 1,56 | 1,58 | 1,52 | 1,55 | 0,26% | - |
| 10.07.2024 | 1,52 | 1,55 | 1,51 | 1,54 | 2,19% | - |
| 09.07.2024 | 1,52 | 1,54 | 1,50 | 1,51 | -0,53% | - |
| 08.07.2024 | 1,52 | 1,55 | 1,44 | 1,52 | -0,46% | - |
| 05.07.2024 | 1,47 | 1,55 | 1,37 | 1,53 | 7,93% | - |
| 04.07.2024 | 1,46 | 1,49 | 1,41 | 1,41 | -4,14% | - |
| 03.07.2024 | 1,43 | 1,49 | 1,35 | 1,47 | 2,36% | - |
| 02.07.2024 | 1,41 | 1,47 | 1,33 | 1,44 | 0,14% | - |
| 01.07.2024 | 1,42 | 1,45 | 1,42 | 1,44 | 1,13% | - |
| 28.06.2024 | 1,43 | 1,45 | 1,42 | 1,42 | -2,94% | - |
| 27.06.2024 | 1,41 | 1,47 | 1,40 | 1,47 | 10,73% | - |
| 26.06.2024 | 1,39 | 1,47 | 1,32 | 1,32 | 0,53% | - |
| 25.06.2024 | 1,39 | 1,41 | 1,32 | 1,32 | 0,38% | - |
| 24.06.2024 | 1,36 | 1,41 | 1,31 | 1,31 | 1,08% | - |
| 21.06.2024 | 1,37 | 1,37 | 1,29 | 1,30 | -5,26% | - |
| 20.06.2024 | 1,34 | 1,44 | 1,30 | 1,37 | -2,14% | - |
| 19.06.2024 | 1,36 | 1,40 | 1,35 | 1,40 | 2,79% | - |
| 18.06.2024 | 1,33 | 1,43 | 1,29 | 1,36 | 6,16% | - |
| 17.06.2024 | 1,34 | 1,36 | 1,28 | 1,28 | -5,80% | - |
| 14.06.2024 | 1,33 | 1,36 | 1,28 | 1,36 | 0,37% | - |
| 13.06.2024 | 1,36 | 1,36 | 1,28 | 1,36 | -0,95% | 37.500,00 |
| 12.06.2024 | 1,36 | 1,42 | 1,35 | 1,37 | -0,15% | - |
| 11.06.2024 | 1,37 | 1,42 | 1,34 | 1,37 | -3,52% | - |
| 10.06.2024 | 1,36 | 1,42 | 1,29 | 1,42 | 3,50% | - |
| 07.06.2024 | 1,45 | 1,45 | 1,27 | 1,37 | 0,66% | - |
| 06.06.2024 | 1,42 | 1,45 | 1,32 | 1,36 | 2,56% | - |
| 05.06.2024 | 1,36 | 1,40 | 1,31 | 1,33 | -2,49% | - |
| 04.06.2024 | 1,38 | 1,41 | 1,30 | 1,36 | -1,59% | - |
| 03.06.2024 | 1,41 | 1,45 | 1,37 | 1,39 | 0,00% | - |