1,507€
0,47%
Echtzeit-Aktienkurs Centrica PLC
Bid:
Ask:
Aktienkurse zur Centrica PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 1,54 | 1,55 | 1,52 | 1,53 | -1,48% | - |
| 16.12.2024 | 1,59 | 1,59 | 1,53 | 1,55 | -2,27% | - |
| 13.12.2024 | 1,60 | 1,61 | 1,59 | 1,59 | -1,18% | 16.200,00 |
| 12.12.2024 | 1,58 | 1,64 | 1,58 | 1,61 | 1,01% | - |
| 11.12.2024 | 1,58 | 1,61 | 1,58 | 1,59 | 0,95% | - |
| 10.12.2024 | 1,59 | 1,61 | 1,56 | 1,57 | -1,32% | - |
| 09.12.2024 | 1,58 | 1,61 | 1,56 | 1,60 | 1,53% | - |
| 06.12.2024 | 1,58 | 1,60 | 1,57 | 1,57 | -0,38% | - |
| 05.12.2024 | 1,56 | 1,59 | 1,56 | 1,58 | 0,77% | - |
| 04.12.2024 | 1,58 | 1,61 | 1,55 | 1,57 | -0,32% | - |
| 03.12.2024 | 1,54 | 1,60 | 1,52 | 1,57 | 2,41% | - |
| 02.12.2024 | 1,53 | 1,57 | 1,53 | 1,53 | 0,07% | - |
| 29.11.2024 | 1,56 | 1,56 | 1,53 | 1,53 | -1,35% | - |
| 28.11.2024 | 1,52 | 1,56 | 1,51 | 1,55 | 1,77% | 7.000,00 |
| 27.11.2024 | 1,53 | 1,54 | 1,51 | 1,53 | 0,07% | - |
| 26.11.2024 | 1,51 | 1,53 | 1,51 | 1,53 | 0,86% | 20.000,00 |
| 25.11.2024 | 1,49 | 1,53 | 1,47 | 1,51 | 1,96% | - |
| 22.11.2024 | 1,48 | 1,52 | 1,48 | 1,48 | 0,47% | - |
| 21.11.2024 | 1,45 | 1,50 | 1,44 | 1,48 | 1,79% | - |
| 20.11.2024 | 1,44 | 1,48 | 1,44 | 1,45 | 0,07% | - |
| 19.11.2024 | 1,45 | 1,48 | 1,45 | 1,45 | -0,89% | - |
| 18.11.2024 | 1,45 | 1,47 | 1,44 | 1,46 | 0,48% | - |
| 15.11.2024 | 1,45 | 1,50 | 1,44 | 1,46 | -0,48% | - |
| 14.11.2024 | 1,41 | 1,49 | 1,41 | 1,46 | 2,67% | - |
| 13.11.2024 | 1,42 | 1,44 | 1,41 | 1,42 | 0,92% | - |
| 12.11.2024 | 1,40 | 1,45 | 1,40 | 1,41 | 0,43% | - |
| 11.11.2024 | 1,39 | 1,43 | 1,39 | 1,41 | 1,01% | - |
| 08.11.2024 | 1,40 | 1,41 | 1,38 | 1,39 | 0,07% | - |
| 07.11.2024 | 1,38 | 1,41 | 1,37 | 1,39 | 0,51% | - |
| 06.11.2024 | 1,39 | 1,41 | 1,37 | 1,38 | -1,36% | 18.200,00 |
| 05.11.2024 | 1,38 | 1,41 | 1,38 | 1,40 | 1,01% | - |
| 04.11.2024 | 1,40 | 1,42 | 1,38 | 1,39 | -2,05% | - |
| 01.11.2024 | 1,39 | 1,43 | 1,39 | 1,42 | 1,50% | - |
| 31.10.2024 | 1,41 | 1,44 | 1,39 | 1,40 | -2,17% | - |
| 30.10.2024 | 1,45 | 1,49 | 1,43 | 1,43 | -2,59% | - |
| 29.10.2024 | 1,47 | 1,50 | 1,46 | 1,47 | -0,68% | - |
| 28.10.2024 | 1,47 | 1,50 | 1,47 | 1,48 | 0,14% | - |
| 25.10.2024 | 1,47 | 1,49 | 1,46 | 1,47 | -0,27% | - |
| 24.10.2024 | 1,47 | 1,51 | 1,47 | 1,48 | -0,14% | - |
| 23.10.2024 | 1,52 | 1,53 | 1,48 | 1,48 | -2,70% | - |
| 22.10.2024 | 1,49 | 1,54 | 1,49 | 1,52 | -0,52% | - |
| 21.10.2024 | 1,51 | 1,55 | 1,51 | 1,53 | 0,20% | - |
| 18.10.2024 | 1,51 | 1,54 | 1,51 | 1,53 | 0,46% | - |
| 17.10.2024 | 1,49 | 1,53 | 1,49 | 1,52 | 0,73% | - |
| 16.10.2024 | 1,48 | 1,51 | 1,47 | 1,51 | 1,89% | - |
| 15.10.2024 | 1,48 | 1,50 | 1,46 | 1,48 | -0,54% | - |
| 14.10.2024 | 1,46 | 1,50 | 1,46 | 1,49 | 0,88% | - |
| 11.10.2024 | 1,43 | 1,48 | 1,42 | 1,47 | 2,57% | - |
| 10.10.2024 | 1,43 | 1,47 | 1,43 | 1,44 | 0,07% | - |
| 09.10.2024 | 1,38 | 1,45 | 1,38 | 1,44 | 3,09% | - |
| 08.10.2024 | 1,40 | 1,41 | 1,39 | 1,39 | -0,78% | - |
| 07.10.2024 | 1,41 | 1,43 | 1,38 | 1,40 | -1,20% | - |
| 04.10.2024 | 1,37 | 1,43 | 1,37 | 1,42 | 3,35% | - |
| 03.10.2024 | 1,38 | 1,40 | 1,37 | 1,38 | -0,58% | - |
| 02.10.2024 | 1,40 | 1,42 | 1,38 | 1,38 | -1,64% | - |
| 01.10.2024 | 1,40 | 1,42 | 1,40 | 1,41 | -0,28% | - |
| 30.09.2024 | 1,41 | 1,42 | 1,40 | 1,41 | 0,14% | - |
| 27.09.2024 | 1,40 | 1,42 | 1,40 | 1,41 | 1,59% | - |
| 26.09.2024 | 1,42 | 1,43 | 1,39 | 1,39 | -1,35% | - |
| 25.09.2024 | 1,44 | 1,44 | 1,40 | 1,41 | -2,29% | - |
| 24.09.2024 | 1,42 | 1,45 | 1,42 | 1,44 | 0,63% | - |
| 23.09.2024 | 1,40 | 1,44 | 1,40 | 1,43 | 0,56% | - |
| 20.09.2024 | 1,41 | 1,43 | 1,40 | 1,42 | 0,57% | - |
| 19.09.2024 | 1,40 | 1,46 | 1,39 | 1,41 | 0,57% | - |
| 18.09.2024 | 1,40 | 1,42 | 1,38 | 1,41 | 0,93% | - |
| 17.09.2024 | 1,39 | 1,42 | 1,39 | 1,39 | -0,71% | - |
| 16.09.2024 | 1,41 | 1,41 | 1,40 | 1,40 | 0,21% | - |
| 13.09.2024 | 1,38 | 1,42 | 1,38 | 1,40 | 0,79% | - |
| 12.09.2024 | 1,39 | 1,42 | 1,39 | 1,39 | -0,43% | - |
| 11.09.2024 | 1,43 | 1,44 | 1,38 | 1,39 | -2,18% | - |
| 10.09.2024 | 1,45 | 1,47 | 1,42 | 1,43 | -2,33% | - |
| 09.09.2024 | 1,43 | 1,47 | 1,43 | 1,46 | 1,32% | - |
| 06.09.2024 | 1,47 | 1,47 | 1,43 | 1,44 | -1,77% | - |
| 05.09.2024 | 1,45 | 1,51 | 1,45 | 1,47 | 0,00% | - |
| 04.09.2024 | 1,45 | 1,48 | 1,45 | 1,47 | -2,40% | - |
| 03.09.2024 | 1,52 | 1,54 | 1,50 | 1,50 | -1,77% | - |
| 02.09.2024 | 1,54 | 1,54 | 1,52 | 1,53 | 0,39% | - |
| 30.08.2024 | 1,53 | 1,55 | 1,52 | 1,52 | 0,00% | - |
| 29.08.2024 | 1,51 | 1,55 | 1,50 | 1,52 | 1,74% | - |
| 28.08.2024 | 1,52 | 1,53 | 1,50 | 1,50 | -2,16% | - |
| 27.08.2024 | 1,52 | 1,53 | 1,51 | 1,53 | 1,86% | - |
| 26.08.2024 | 1,52 | 1,53 | 1,50 | 1,50 | -0,86% | - |
| 23.08.2024 | 1,51 | 1,53 | 1,51 | 1,52 | 0,73% | - |
| 22.08.2024 | 1,47 | 1,52 | 1,47 | 1,50 | 1,62% | - |
| 21.08.2024 | 1,51 | 1,52 | 1,48 | 1,48 | -1,86% | - |
| 20.08.2024 | 1,51 | 1,53 | 1,50 | 1,51 | -1,05% | - |
| 19.08.2024 | 1,49 | 1,54 | 1,49 | 1,52 | 1,40% | - |
| 16.08.2024 | 1,49 | 1,53 | 1,49 | 1,50 | 0,07% | - |
| 15.08.2024 | 1,49 | 1,51 | 1,47 | 1,50 | 1,49% | - |
| 14.08.2024 | 1,49 | 1,51 | 1,48 | 1,48 | -1,07% | - |
| 13.08.2024 | 1,50 | 1,51 | 1,48 | 1,50 | 0,81% | - |
| 12.08.2024 | 1,44 | 1,50 | 1,44 | 1,48 | 2,42% | - |
| 09.08.2024 | 1,47 | 1,48 | 1,45 | 1,45 | -0,82% | - |
| 08.08.2024 | 1,45 | 1,47 | 1,43 | 1,46 | -0,34% | - |
| 07.08.2024 | 1,45 | 1,49 | 1,44 | 1,47 | 2,37% | - |
| 06.08.2024 | 1,44 | 1,46 | 1,42 | 1,43 | 0,99% | - |
| 05.08.2024 | 1,46 | 1,47 | 1,41 | 1,42 | -5,28% | - |