1,513€
-1,01%
Echtzeit-Aktienkurs Centrica PLC
Bid:
Ask:
Aktienkurse zur Centrica PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,53 | 1,53 | 1,51 | 1,51 | -1,31% | 780,00 |
| 19.12.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,50% | 9.500,00 |
| 18.12.2024 | 1,53 | 1,55 | 1,53 | 1,54 | 0,01% | - |
| 17.12.2024 | 1,55 | 1,55 | 1,54 | 1,54 | 1,12% | 1.255,00 |
| 16.12.2024 | 1,54 | 1,55 | 1,50 | 1,52 | -5,62% | 17.353,00 |
| 13.12.2024 | 1,59 | 1,61 | 1,58 | 1,61 | -0,62% | 21.561,00 |
| 12.12.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 1,62% | 21,00 |
| 11.12.2024 | 1,59 | 1,61 | 1,58 | 1,59 | 0,71% | - |
| 10.12.2024 | 1,55 | 1,60 | 1,55 | 1,58 | -0,94% | 16.874,00 |
| 09.12.2024 | 1,61 | 1,61 | 1,60 | 1,60 | -0,19% | 3.553,00 |
| 06.12.2024 | 1,60 | 1,60 | 1,57 | 1,60 | 0,03% | 5.504,00 |
| 05.12.2024 | 1,59 | 1,60 | 1,58 | 1,60 | 2,43% | 337,00 |
| 04.12.2024 | 1,59 | 1,59 | 1,56 | 1,56 | -1,82% | 9.400,00 |
| 03.12.2024 | 1,55 | 1,59 | 1,55 | 1,59 | 3,95% | 15.418,00 |
| 02.12.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,92% | 500,00 |
| 29.11.2024 | 1,54 | 1,54 | 1,52 | 1,52 | -0,23% | 10.500,00 |
| 28.11.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,73% | 10.051,00 |
| 27.11.2024 | 1,53 | 1,53 | 1,51 | 1,51 | -1,76% | 10.949,00 |
| 26.11.2024 | 1,51 | 1,54 | 1,50 | 1,54 | 3,26% | 54.266,00 |
| 25.11.2024 | 1,50 | 1,50 | 1,49 | 1,49 | -0,54% | 11.007,00 |
| 22.11.2024 | 1,47 | 1,50 | 1,47 | 1,50 | 0,84% | 8.000,00 |
| 21.11.2024 | 1,45 | 1,50 | 1,45 | 1,48 | 1,19% | - |
| 20.11.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,90% | 4.000,00 |
| 19.11.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,60% | 500,00 |
| 18.11.2024 | 1,45 | 1,47 | 1,44 | 1,46 | 1,65% | - |
| 15.11.2024 | 1,48 | 1,48 | 1,43 | 1,44 | -2,13% | 10.507,00 |
| 14.11.2024 | 1,42 | 1,49 | 1,42 | 1,47 | 3,25% | - |
| 13.11.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 0,07% | 7.667,00 |
| 12.11.2024 | 1,43 | 1,43 | 1,42 | 1,42 | 1,25% | 13.000,00 |
| 11.11.2024 | 1,38 | 1,41 | 1,38 | 1,40 | 0,75% | 24.071,00 |
| 08.11.2024 | 1,39 | 1,41 | 1,39 | 1,39 | -0,04% | 14.500,00 |
| 07.11.2024 | 1,42 | 1,42 | 1,39 | 1,39 | 0,61% | 9,00 |
| 06.11.2024 | 1,40 | 1,40 | 1,39 | 1,39 | -0,14% | 2.601,00 |
| 05.11.2024 | 1,42 | 1,42 | 1,39 | 1,39 | -0,50% | 4.613,00 |
| 04.11.2024 | 1,40 | 1,42 | 1,39 | 1,39 | -1,34% | - |
| 01.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 1,22% | 7,00 |
| 31.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -3,72% | 7.355,00 |
| 30.10.2024 | 1,46 | 1,46 | 1,45 | 1,45 | -0,68% | 900,00 |
| 29.10.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,28% | 2.500,00 |
| 28.10.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,61% | 850,00 |
| 25.10.2024 | 1,46 | 1,47 | 1,46 | 1,47 | -1,21% | 3.200,00 |
| 24.10.2024 | 1,48 | 1,51 | 1,48 | 1,49 | -1,33% | 12.501,00 |
| 23.10.2024 | 1,50 | 1,54 | 1,49 | 1,51 | -0,46% | 17.535,00 |
| 22.10.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,07% | 5.800,00 |
| 17.10.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,13% | 500,00 |
| 16.10.2024 | 1,48 | 1,52 | 1,48 | 1,52 | 2,29% | 4.805,00 |
| 15.10.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,66% | 2.024,00 |
| 14.10.2024 | 1,50 | 1,51 | 1,50 | 1,51 | 3,50% | 945,00 |
| 11.10.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 4,52% | 344,00 |
| 09.10.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,69% | 104,00 |
| 08.10.2024 | 1,41 | 1,42 | 1,39 | 1,42 | 0,28% | 6.503,00 |
| 07.10.2024 | 1,42 | 1,42 | 1,38 | 1,41 | 2,91% | 9.509,00 |
| 03.10.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -1,58% | 5.000,00 |
| 02.10.2024 | 1,42 | 1,42 | 1,40 | 1,40 | -1,41% | 13.009,00 |
| 01.10.2024 | 1,41 | 1,43 | 1,41 | 1,42 | 0,57% | 79.618,00 |
| 30.09.2024 | 1,40 | 1,41 | 1,40 | 1,41 | -1,54% | 3.891,00 |
| 27.09.2024 | 1,42 | 1,43 | 1,42 | 1,43 | 1,64% | 1.783,00 |
| 26.09.2024 | 1,42 | 1,42 | 1,41 | 1,41 | 0,36% | 6.100,00 |
| 25.09.2024 | 1,45 | 1,45 | 1,40 | 1,40 | -3,91% | 25.388,00 |
| 24.09.2024 | 1,42 | 1,46 | 1,42 | 1,46 | 2,82% | 6.104,00 |
| 23.09.2024 | 1,41 | 1,43 | 1,41 | 1,42 | 1,79% | 220,00 |
| 20.09.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,07% | 500,00 |
| 19.09.2024 | 1,43 | 1,43 | 1,39 | 1,39 | -0,14% | 59.817,00 |
| 18.09.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,50% | 123,00 |
| 17.09.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -1,13% | 1.501,00 |
| 16.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,65% | 11,00 |
| 13.09.2024 | 1,41 | 1,41 | 1,40 | 1,40 | 0,79% | 9.000,00 |
| 12.09.2024 | 1,41 | 1,41 | 1,39 | 1,39 | -1,28% | 10.754,00 |
| 11.09.2024 | 1,43 | 1,43 | 1,40 | 1,40 | -2,57% | 4.004,00 |
| 10.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -1,84% | 3.000,00 |
| 09.09.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -3,36% | 11,00 |
| 05.09.2024 | 1,49 | 1,52 | 1,49 | 1,52 | 2,15% | 104,00 |
| 04.09.2024 | 1,46 | 1,49 | 1,45 | 1,49 | -2,37% | 3.296,00 |
| 03.09.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,13% | 1,00 |
| 02.09.2024 | 1,55 | 1,55 | 1,52 | 1,52 | -0,65% | 68,00 |
| 30.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,10% | 20,00 |
| 29.08.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,26% | 5.000,00 |
| 27.08.2024 | 1,51 | 1,54 | 1,51 | 1,54 | 0,85% | 997,00 |
| 23.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,53% | 17,00 |
| 22.08.2024 | 1,50 | 1,52 | 1,50 | 1,52 | 1,47% | 196,00 |
| 21.08.2024 | 1,48 | 1,50 | 1,48 | 1,50 | -2,15% | 3.200,00 |
| 19.08.2024 | 1,52 | 1,53 | 1,52 | 1,53 | 2,20% | 640,00 |
| 16.08.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,46% | 400,00 |
| 15.08.2024 | 1,52 | 1,52 | 1,51 | 1,51 | 2,10% | 158,00 |
| 14.08.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 2,07% | 200,00 |
| 09.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | 1.000,00 |
| 08.08.2024 | 1,44 | 1,48 | 1,44 | 1,48 | -0,81% | 6,00 |
| 07.08.2024 | 1,46 | 1,49 | 1,44 | 1,49 | 3,05% | 10.019,00 |
| 06.08.2024 | 1,45 | 1,45 | 1,44 | 1,44 | 0,28% | 1.005,00 |
| 05.08.2024 | 1,44 | 1,46 | 1,41 | 1,44 | -9,43% | 27.433,00 |
| 01.08.2024 | 1,57 | 1,59 | 1,56 | 1,59 | 0,44% | 2.266,00 |
| 30.07.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,00% | 2.000,00 |
| 29.07.2024 | 1,55 | 1,60 | 1,55 | 1,60 | 4,24% | 1.885,00 |
| 26.07.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,16% | 6.550,00 |
| 25.07.2024 | 1,60 | 1,60 | 1,55 | 1,55 | -7,23% | 27.650,00 |
| 24.07.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,88% | 1,00 |
| 23.07.2024 | 1,68 | 1,71 | 1,66 | 1,71 | 3,02% | 1.683,00 |
| 18.07.2024 | 1,69 | 1,69 | 1,66 | 1,66 | -1,43% | 1.721,00 |
| 17.07.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,12% | 2.000,00 |
| 16.07.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 1,45% | 50,00 |