1,760€
-0,09%
Echtzeit-Aktienkurs Centrica PLC
Bid:
Ask:
Aktienkurse zur Centrica PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,76 | 1,80 | 1,76 | 1,78 | 0,34% | - |
| 15.05.2025 | 1,72 | 1,79 | 1,72 | 1,77 | 1,78% | - |
| 14.05.2025 | 1,69 | 1,77 | 1,69 | 1,74 | -0,06% | - |
| 13.05.2025 | 1,75 | 1,79 | 1,74 | 1,74 | -1,53% | 6.075,00 |
| 12.05.2025 | 1,75 | 1,79 | 1,73 | 1,77 | 0,74% | - |
| 09.05.2025 | 1,74 | 1,79 | 1,74 | 1,76 | 0,52% | - |
| 08.05.2025 | 1,87 | 1,87 | 1,72 | 1,75 | -7,22% | - |
| 07.05.2025 | 1,85 | 1,89 | 1,85 | 1,88 | -0,37% | - |
| 06.05.2025 | 1,84 | 1,90 | 1,84 | 1,89 | 2,72% | 28.000,00 |
| 05.05.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -0,92% | - |
| 02.05.2025 | 1,87 | 1,88 | 1,84 | 1,86 | -1,28% | - |
| 30.04.2025 | 1,88 | 1,90 | 1,88 | 1,88 | -0,05% | - |
| 29.04.2025 | 1,88 | 1,90 | 1,85 | 1,88 | 0,43% | - |
| 28.04.2025 | 1,82 | 1,88 | 1,82 | 1,87 | 2,29% | - |
| 25.04.2025 | 1,79 | 1,85 | 1,79 | 1,83 | 1,50% | - |
| 24.04.2025 | 1,80 | 1,82 | 1,79 | 1,81 | 0,56% | - |
| 23.04.2025 | 1,79 | 1,82 | 1,78 | 1,80 | 0,62% | - |
| 22.04.2025 | 1,73 | 1,80 | 1,73 | 1,78 | 1,36% | - |
| 17.04.2025 | 1,73 | 1,77 | 1,73 | 1,76 | 0,11% | - |
| 16.04.2025 | 1,73 | 1,77 | 1,71 | 1,76 | 1,50% | - |
| 15.04.2025 | 1,66 | 1,75 | 1,66 | 1,73 | 3,46% | - |
| 14.04.2025 | 1,67 | 1,71 | 1,67 | 1,67 | 0,42% | - |
| 11.04.2025 | 1,65 | 1,70 | 1,63 | 1,67 | 1,34% | - |
| 10.04.2025 | 1,68 | 1,71 | 1,63 | 1,65 | -7,95% | - |
| 09.04.2025 | 1,62 | 1,80 | 1,60 | 1,79 | 8,50% | - |
| 08.04.2025 | 1,61 | 1,68 | 1,61 | 1,65 | 1,60% | - |
| 07.04.2025 | 1,73 | 1,73 | 1,61 | 1,62 | -7,27% | 5.850,00 |
| 04.04.2025 | 1,79 | 1,81 | 1,72 | 1,75 | -2,83% | - |
| 03.04.2025 | 1,81 | 1,84 | 1,79 | 1,80 | -0,06% | 15.750,00 |
| 02.04.2025 | 1,80 | 1,83 | 1,80 | 1,80 | -1,04% | - |
| 01.04.2025 | 1,77 | 1,84 | 1,77 | 1,82 | 1,73% | - |
| 31.03.2025 | 1,79 | 1,81 | 1,78 | 1,79 | -0,17% | - |
| 28.03.2025 | 1,79 | 1,83 | 1,79 | 1,79 | -0,06% | - |
| 27.03.2025 | 1,79 | 1,81 | 1,78 | 1,79 | 0,39% | - |
| 26.03.2025 | 1,75 | 1,79 | 1,75 | 1,79 | 1,02% | - |
| 25.03.2025 | 1,77 | 1,79 | 1,75 | 1,77 | 0,11% | - |
| 24.03.2025 | 1,73 | 1,78 | 1,73 | 1,77 | 1,79% | - |
| 21.03.2025 | 1,70 | 1,76 | 1,70 | 1,73 | 0,99% | - |
| 20.03.2025 | 1,71 | 1,76 | 1,71 | 1,72 | -0,46% | - |
| 19.03.2025 | 1,71 | 1,74 | 1,71 | 1,73 | 0,23% | - |
| 18.03.2025 | 1,71 | 1,74 | 1,71 | 1,72 | -0,12% | - |
| 17.03.2025 | 1,71 | 1,74 | 1,71 | 1,72 | -0,06% | - |
| 14.03.2025 | 1,71 | 1,73 | 1,70 | 1,72 | 0,35% | - |
| 13.03.2025 | 1,70 | 1,74 | 1,69 | 1,72 | 0,53% | - |
| 12.03.2025 | 1,70 | 1,74 | 1,69 | 1,71 | 0,12% | - |
| 11.03.2025 | 1,72 | 1,74 | 1,71 | 1,71 | -1,22% | - |
| 10.03.2025 | 1,74 | 1,79 | 1,72 | 1,73 | -1,76% | - |
| 07.03.2025 | 1,77 | 1,79 | 1,74 | 1,76 | -0,48% | - |
| 06.03.2025 | 1,74 | 1,79 | 1,74 | 1,77 | 0,83% | - |
| 05.03.2025 | 1,76 | 1,81 | 1,75 | 1,75 | -1,07% | - |
| 04.03.2025 | 1,80 | 1,80 | 1,77 | 1,77 | -2,10% | - |
| 03.03.2025 | 1,80 | 1,84 | 1,79 | 1,81 | -0,28% | - |
| 28.02.2025 | 1,77 | 1,83 | 1,77 | 1,82 | 1,85% | - |
| 27.02.2025 | 1,79 | 1,80 | 1,78 | 1,78 | -0,39% | - |
| 26.02.2025 | 1,80 | 1,83 | 1,79 | 1,79 | -1,38% | - |
| 25.02.2025 | 1,81 | 1,86 | 1,81 | 1,81 | -0,38% | - |
| 24.02.2025 | 1,74 | 1,85 | 1,74 | 1,82 | 3,88% | 4.000,00 |
| 21.02.2025 | 1,72 | 1,81 | 1,72 | 1,75 | 1,10% | - |
| 20.02.2025 | 1,65 | 1,79 | 1,65 | 1,73 | 5,60% | - |
| 19.02.2025 | 1,61 | 1,67 | 1,61 | 1,64 | 0,98% | - |
| 18.02.2025 | 1,64 | 1,66 | 1,61 | 1,63 | -1,33% | - |
| 17.02.2025 | 1,62 | 1,67 | 1,62 | 1,65 | 0,55% | - |
| 14.02.2025 | 1,63 | 1,65 | 1,62 | 1,64 | 0,74% | - |
| 13.02.2025 | 1,64 | 1,68 | 1,61 | 1,63 | -1,39% | 7.524,00 |
| 12.02.2025 | 1,68 | 1,70 | 1,64 | 1,65 | -2,42% | - |
| 11.02.2025 | 1,67 | 1,71 | 1,67 | 1,69 | 0,48% | - |
| 10.02.2025 | 1,63 | 1,70 | 1,63 | 1,68 | 2,94% | - |
| 07.02.2025 | 1,64 | 1,68 | 1,63 | 1,64 | -1,03% | - |
| 06.02.2025 | 1,70 | 1,74 | 1,65 | 1,65 | -3,50% | - |
| 05.02.2025 | 1,70 | 1,73 | 1,70 | 1,71 | 0,29% | - |
| 04.02.2025 | 1,70 | 1,73 | 1,70 | 1,71 | -0,35% | - |
| 03.02.2025 | 1,71 | 1,75 | 1,70 | 1,71 | -0,64% | 1.950,00 |
| 31.01.2025 | 1,67 | 1,73 | 1,67 | 1,72 | 2,99% | - |
| 30.01.2025 | 1,65 | 1,68 | 1,65 | 1,67 | 0,66% | - |
| 29.01.2025 | 1,62 | 1,68 | 1,62 | 1,66 | 2,59% | - |
| 28.01.2025 | 1,57 | 1,66 | 1,57 | 1,62 | 2,59% | 1.000,00 |
| 27.01.2025 | 1,62 | 1,62 | 1,57 | 1,58 | -1,68% | 20.000,00 |
| 24.01.2025 | 1,62 | 1,65 | 1,60 | 1,61 | -1,77% | - |
| 23.01.2025 | 1,62 | 1,65 | 1,60 | 1,64 | 1,49% | - |
| 22.01.2025 | 1,63 | 1,66 | 1,61 | 1,61 | -2,07% | - |
| 21.01.2025 | 1,64 | 1,65 | 1,62 | 1,65 | 0,43% | - |
| 20.01.2025 | 1,61 | 1,66 | 1,61 | 1,64 | 1,36% | - |
| 17.01.2025 | 1,59 | 1,63 | 1,59 | 1,62 | 0,94% | - |
| 16.01.2025 | 1,58 | 1,62 | 1,58 | 1,60 | 0,88% | - |
| 15.01.2025 | 1,56 | 1,62 | 1,56 | 1,59 | 0,63% | - |
| 14.01.2025 | 1,61 | 1,62 | 1,57 | 1,58 | -2,71% | - |
| 13.01.2025 | 1,59 | 1,63 | 1,59 | 1,62 | 1,57% | - |
| 10.01.2025 | 1,57 | 1,63 | 1,57 | 1,60 | 0,69% | - |
| 09.01.2025 | 1,62 | 1,64 | 1,58 | 1,59 | -3,12% | - |
| 08.01.2025 | 1,67 | 1,68 | 1,62 | 1,64 | -2,33% | - |
| 07.01.2025 | 1,65 | 1,69 | 1,63 | 1,68 | 0,72% | - |
| 06.01.2025 | 1,66 | 1,68 | 1,64 | 1,66 | -0,12% | - |
| 03.01.2025 | 1,64 | 1,68 | 1,64 | 1,67 | 0,85% | 1.300,00 |
| 02.01.2025 | 1,62 | 1,68 | 1,61 | 1,65 | 3,06% | - |
| 30.12.2024 | 1,59 | 1,61 | 1,58 | 1,60 | 1,20% | - |
| 27.12.2024 | 1,56 | 1,60 | 1,55 | 1,58 | 2,99% | - |
| 23.12.2024 | 1,50 | 1,54 | 1,50 | 1,54 | 1,65% | - |
| 20.12.2024 | 1,52 | 1,53 | 1,50 | 1,51 | 0,20% | - |
| 19.12.2024 | 1,54 | 1,55 | 1,51 | 1,51 | -0,92% | - |
| 18.12.2024 | 1,51 | 1,55 | 1,51 | 1,52 | -0,20% | - |