1,965€
0,67%
Echtzeit-Aktienkurs Centamin PLC
Bid:
Ask:
Aktienkurse zur Centamin PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 1,89 | 1,95 | 1,89 | 1,95 | 3,28% | 15.166,00 |
| 16.10.2024 | 1,87 | 1,89 | 1,87 | 1,89 | 2,16% | 19.855,00 |
| 15.10.2024 | 1,80 | 1,86 | 1,80 | 1,85 | 1,15% | - |
| 14.10.2024 | 1,84 | 1,84 | 1,83 | 1,83 | 0,33% | 651,00 |
| 11.10.2024 | 1,80 | 1,82 | 1,80 | 1,82 | 5,93% | 2.020,00 |
| 10.10.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,64% | 2.570,00 |
| 09.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,94% | 900,00 |
| 08.10.2024 | 1,73 | 1,73 | 1,69 | 1,69 | -3,53% | 10.976,00 |
| 07.10.2024 | 1,75 | 1,77 | 1,73 | 1,76 | -2,39% | 1.227,00 |
| 04.10.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -0,22% | 161,00 |
| 03.10.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | 566,00 |
| 02.10.2024 | 1,78 | 1,82 | 1,77 | 1,79 | 0,34% | - |
| 01.10.2024 | 1,78 | 1,80 | 1,75 | 1,79 | 2,23% | 8.450,00 |
| 30.09.2024 | 1,86 | 1,86 | 1,71 | 1,75 | -6,52% | 19.172,00 |
| 27.09.2024 | 1,87 | 1,87 | 1,86 | 1,87 | -1,53% | 7.280,00 |
| 26.09.2024 | 1,86 | 1,90 | 1,86 | 1,90 | 0,00% | 44.340,00 |
| 25.09.2024 | 1,85 | 1,90 | 1,85 | 1,90 | 2,98% | 22.187,00 |
| 24.09.2024 | 1,85 | 1,85 | 1,84 | 1,84 | -2,43% | 5.300,00 |
| 23.09.2024 | 1,81 | 1,89 | 1,81 | 1,89 | 4,94% | 23.250,00 |
| 20.09.2024 | 1,80 | 1,83 | 1,80 | 1,80 | -2,12% | 25.063,00 |
| 19.09.2024 | 1,80 | 1,85 | 1,80 | 1,84 | 1,66% | 6.985,00 |
| 18.09.2024 | 1,86 | 1,86 | 1,77 | 1,81 | -1,15% | 10.900,00 |
| 17.09.2024 | 1,83 | 1,85 | 1,83 | 1,83 | -0,33% | 21.510,00 |
| 16.09.2024 | 1,84 | 1,87 | 1,84 | 1,84 | -2,24% | 21.013,00 |
| 13.09.2024 | 1,79 | 1,88 | 1,79 | 1,88 | 5,86% | 13.101,00 |
| 12.09.2024 | 1,76 | 1,84 | 1,76 | 1,78 | 0,97% | 35.629,00 |
| 11.09.2024 | 1,73 | 1,79 | 1,73 | 1,76 | 1,68% | 67.900,00 |
| 10.09.2024 | 1,44 | 1,78 | 1,44 | 1,73 | 22,54% | 389.335,00 |
| 09.09.2024 | 1,40 | 1,41 | 1,40 | 1,41 | -1,60% | 17.429,00 |
| 05.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,20% | 700,00 |
| 04.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -1,05% | 2.200,00 |
| 03.09.2024 | 1,46 | 1,46 | 1,43 | 1,43 | -2,05% | 1.251,00 |
| 02.09.2024 | 1,46 | 1,47 | 1,46 | 1,46 | -0,81% | 1.244,00 |
| 30.08.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,54% | 3.500,00 |
| 29.08.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -0,54% | 2.700,00 |
| 28.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,07% | 1.369,00 |
| 27.08.2024 | 1,52 | 1,52 | 1,49 | 1,49 | 0,07% | 7.300,00 |
| 26.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,81% | 3.350,00 |
| 23.08.2024 | 1,52 | 1,52 | 1,45 | 1,48 | -1,20% | 19.358,00 |
| 22.08.2024 | 1,51 | 1,51 | 1,49 | 1,49 | -1,52% | 6.300,00 |
| 21.08.2024 | 1,50 | 1,54 | 1,50 | 1,52 | 1,81% | 15.903,00 |
| 20.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,27% | 5.000,00 |
| 19.08.2024 | 1,48 | 1,49 | 1,46 | 1,49 | -0,34% | 57.175,00 |
| 16.08.2024 | 1,45 | 1,49 | 1,45 | 1,49 | 1,08% | 185.107,00 |
| 15.08.2024 | 1,43 | 1,48 | 1,43 | 1,48 | 3,44% | 23.300,00 |
| 14.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,56% | 6.000,00 |
| 13.08.2024 | 1,44 | 1,44 | 1,43 | 1,43 | 0,99% | 5.220,00 |
| 12.08.2024 | 1,43 | 1,43 | 1,42 | 1,42 | 1,87% | 3.325,00 |
| 09.08.2024 | 1,40 | 1,41 | 1,39 | 1,39 | 1,16% | 1.199,00 |
| 08.08.2024 | 1,35 | 1,38 | 1,35 | 1,38 | 1,47% | 1.001,00 |
| 07.08.2024 | 1,38 | 1,39 | 1,36 | 1,36 | -3,07% | 29.951,00 |
| 06.08.2024 | 1,39 | 1,40 | 1,37 | 1,40 | 0,36% | 24.290,00 |
| 05.08.2024 | 1,43 | 1,43 | 1,36 | 1,40 | -1,90% | 65.700,00 |
| 02.08.2024 | 1,47 | 1,47 | 1,42 | 1,42 | -3,13% | 2.535,00 |
| 01.08.2024 | 1,50 | 1,50 | 1,47 | 1,47 | -2,72% | 15.693,00 |
| 31.07.2024 | 1,51 | 1,55 | 1,51 | 1,51 | 3,42% | 4.200,00 |
| 30.07.2024 | 1,45 | 1,46 | 1,45 | 1,46 | 1,18% | 6.519,00 |
| 29.07.2024 | 1,47 | 1,51 | 1,44 | 1,44 | -0,96% | 17.746,00 |
| 26.07.2024 | 1,39 | 1,46 | 1,39 | 1,46 | 0,83% | 660,00 |
| 25.07.2024 | 1,50 | 1,50 | 1,39 | 1,45 | -3,86% | 12.305,00 |
| 23.07.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -3,16% | 2.000,00 |
| 22.07.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,19% | 1.600,00 |
| 19.07.2024 | 1,54 | 1,56 | 1,54 | 1,56 | -1,95% | 11.056,00 |
| 18.07.2024 | 1,55 | 1,59 | 1,55 | 1,59 | 2,06% | 14.850,00 |
| 17.07.2024 | 1,57 | 1,58 | 1,55 | 1,55 | -1,33% | 9.700,00 |
| 16.07.2024 | 1,55 | 1,58 | 1,54 | 1,58 | 0,70% | 20.050,00 |
| 15.07.2024 | 1,54 | 1,56 | 1,54 | 1,56 | 0,64% | 5.550,00 |
| 12.07.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,26% | 9.800,00 |
| 11.07.2024 | 1,57 | 1,57 | 1,55 | 1,55 | 0,00% | 11.238,00 |
| 10.07.2024 | 1,54 | 1,55 | 1,54 | 1,55 | 2,24% | 11.100,00 |
| 09.07.2024 | 1,51 | 1,53 | 1,51 | 1,52 | 1,00% | 2.011,00 |
| 08.07.2024 | 1,50 | 1,55 | 1,50 | 1,50 | -1,70% | 8.747,00 |
| 05.07.2024 | 1,48 | 1,53 | 1,48 | 1,53 | 3,25% | 11.062,00 |
| 04.07.2024 | 1,49 | 1,49 | 1,48 | 1,48 | 0,07% | 1.900,00 |
| 03.07.2024 | 1,46 | 1,48 | 1,44 | 1,48 | 3,00% | 51.600,00 |
| 02.07.2024 | 1,43 | 1,45 | 1,43 | 1,44 | 0,14% | 34.390,00 |
| 01.07.2024 | 1,43 | 1,44 | 1,43 | 1,43 | 1,34% | 4.733,00 |
| 27.06.2024 | 1,41 | 1,43 | 1,41 | 1,41 | -0,21% | 5.300,00 |
| 26.06.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,14% | 18.500,00 |
| 25.06.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,14% | 11.491,00 |
| 24.06.2024 | 1,39 | 1,41 | 1,37 | 1,40 | 2,42% | 6.773,00 |
| 21.06.2024 | 1,37 | 1,37 | 1,36 | 1,37 | 2,40% | 27.600,00 |
| 14.06.2024 | 1,32 | 1,33 | 1,32 | 1,33 | -1,91% | 1.950,00 |
| 13.06.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 0,07% | 8.934,00 |
| 12.06.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -1,02% | 750,00 |
| 10.06.2024 | 1,35 | 1,37 | 1,35 | 1,37 | 4,09% | 5.171,00 |
| 07.06.2024 | 1,41 | 1,41 | 1,31 | 1,32 | -4,56% | 17.429,00 |
| 05.06.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,95% | 5.000,00 |
| 04.06.2024 | 1,38 | 1,38 | 1,36 | 1,37 | -2,63% | 2.765,00 |
| 03.06.2024 | 1,38 | 1,41 | 1,38 | 1,41 | 0,36% | 733,00 |
| 31.05.2024 | 1,41 | 1,42 | 1,40 | 1,40 | -2,91% | 20.400,00 |
| 30.05.2024 | 1,41 | 1,44 | 1,41 | 1,44 | 0,35% | 16.320,00 |
| 29.05.2024 | 1,45 | 1,45 | 1,44 | 1,44 | -0,28% | 3.500,00 |
| 24.05.2024 | 1,43 | 1,44 | 1,43 | 1,44 | -0,83% | 2.501,00 |
| 23.05.2024 | 1,46 | 1,46 | 1,45 | 1,45 | -1,82% | 13.714,00 |
| 22.05.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,92% | 500,00 |
| 21.05.2024 | 1,48 | 1,51 | 1,48 | 1,51 | 0,94% | 11.075,00 |
| 20.05.2024 | 1,50 | 1,51 | 1,49 | 1,50 | 0,40% | 22.108,00 |
| 17.05.2024 | 1,46 | 1,49 | 1,46 | 1,49 | 0,68% | 29.800,00 |
| 16.05.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 1,79% | 20.000,00 |