2,022€
1,42%
Echtzeit-Aktienkurs Centrica PLC
Bid:
Ask:
Aktienkurse zur Centrica PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 2,01 | 2,03 | 2,00 | 2,02 | 1,27% | - |
| 15.10.2025 | 1,99 | 2,00 | 1,95 | 1,99 | -0,08% | 14.833,00 |
| 14.10.2025 | 1,99 | 2,00 | 1,98 | 2,00 | 2,20% | 15.683,00 |
| 13.10.2025 | 1,99 | 1,99 | 1,95 | 1,95 | -1,01% | 2.650,00 |
| 10.10.2025 | 1,96 | 1,97 | 1,95 | 1,97 | -0,90% | 2.350,00 |
| 09.10.2025 | 1,95 | 1,99 | 1,95 | 1,99 | 0,25% | 3.600,00 |
| 07.10.2025 | 1,98 | 1,99 | 1,97 | 1,99 | 0,10% | 6.447,00 |
| 06.10.2025 | 1,98 | 1,98 | 1,97 | 1,98 | 2,32% | 5.371,00 |
| 02.10.2025 | 1,98 | 1,98 | 1,94 | 1,94 | -1,72% | 1.650,00 |
| 01.10.2025 | 1,94 | 1,97 | 1,94 | 1,97 | 1,39% | 3.250,00 |
| 30.09.2025 | 1,89 | 1,95 | 1,89 | 1,95 | 2,42% | 362,00 |
| 29.09.2025 | 1,89 | 1,90 | 1,89 | 1,90 | -0,52% | 515,00 |
| 25.09.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,60% | 530,00 |
| 24.09.2025 | 1,93 | 1,94 | 1,93 | 1,94 | 1,31% | 2.536,00 |
| 23.09.2025 | 1,93 | 1,96 | 1,89 | 1,92 | 0,00% | 5.066,00 |
| 22.09.2025 | 1,94 | 1,94 | 1,92 | 1,92 | -1,69% | 6.950,00 |
| 19.09.2025 | 1,91 | 1,96 | 1,91 | 1,95 | -0,31% | 2.944,00 |
| 18.09.2025 | 1,91 | 1,96 | 1,91 | 1,95 | 0,93% | 4.601,00 |
| 17.09.2025 | 1,92 | 1,99 | 1,92 | 1,94 | 1,10% | 46.003,00 |
| 16.09.2025 | 1,94 | 1,96 | 1,88 | 1,92 | -0,83% | 9.869,00 |
| 15.09.2025 | 1,89 | 1,94 | 1,89 | 1,93 | 2,39% | 23.979,00 |
| 12.09.2025 | 1,86 | 1,89 | 1,86 | 1,89 | 3,06% | 4.900,00 |
| 11.09.2025 | 1,84 | 1,84 | 1,83 | 1,83 | 2,58% | 17.090,00 |
| 09.09.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,71% | 15.001,00 |
| 08.09.2025 | 1,81 | 1,82 | 1,79 | 1,82 | 1,85% | 124,00 |
| 05.09.2025 | 1,79 | 1,81 | 1,78 | 1,78 | -0,89% | 8.371,00 |
| 03.09.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -2,81% | 100,00 |
| 02.09.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -1,02% | 541,00 |
| 28.08.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -3,11% | 5.500,00 |
| 27.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 2,01% | 530,00 |
| 26.08.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -0,42% | 1,00 |
| 25.08.2025 | 1,93 | 1,93 | 1,90 | 1,90 | -0,73% | 7.006,00 |
| 22.08.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,79% | 1.253,00 |
| 21.08.2025 | 1,94 | 1,94 | 1,90 | 1,90 | -0,05% | 5.801,00 |
| 18.08.2025 | 1,98 | 1,98 | 1,90 | 1,90 | -3,85% | 6.649,00 |
| 15.08.2025 | 1,96 | 1,98 | 1,96 | 1,98 | 2,60% | 13.201,00 |
| 14.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 2,67% | 1.621,00 |
| 13.08.2025 | 1,89 | 1,89 | 1,87 | 1,88 | -1,73% | 20.557,00 |
| 07.08.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,40% | 6.000,00 |
| 06.08.2025 | 1,95 | 1,95 | 1,94 | 1,94 | 1,04% | 1.265,00 |
| 05.08.2025 | 1,89 | 1,92 | 1,89 | 1,92 | -1,14% | 1.198,00 |
| 04.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,83% | 42,00 |
| 01.08.2025 | 1,93 | 1,93 | 1,92 | 1,92 | 3,00% | 513,00 |
| 30.07.2025 | 1,91 | 1,91 | 1,87 | 1,87 | -2,36% | 1.542,00 |
| 29.07.2025 | 1,87 | 1,91 | 1,87 | 1,91 | 3,58% | 2.195,00 |
| 28.07.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -1,86% | 75,00 |
| 25.07.2025 | 1,86 | 1,88 | 1,86 | 1,88 | -0,53% | 16.028,00 |
| 24.07.2025 | 1,84 | 1,89 | 1,84 | 1,89 | -0,11% | 4.100,00 |
| 23.07.2025 | 1,94 | 1,94 | 1,85 | 1,89 | 0,00% | 465,00 |
| 22.07.2025 | 1,82 | 1,90 | 1,82 | 1,89 | 6,42% | 39.897,00 |
| 21.07.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -2,04% | 100,00 |
| 17.07.2025 | 1,80 | 1,81 | 1,80 | 1,81 | 3,42% | 1.450,00 |
| 16.07.2025 | 1,78 | 1,78 | 1,75 | 1,75 | -2,12% | 4.514,00 |
| 15.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,28% | 4.065,00 |
| 14.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,50% | 350,00 |
| 10.07.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,77% | 2.300,00 |
| 08.07.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -4,08% | 2.512,00 |
| 07.07.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,94% | 80,00 |
| 04.07.2025 | 1,86 | 1,86 | 1,85 | 1,85 | -1,02% | 2.379,00 |
| 02.07.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -2,09% | 6.000,00 |
| 01.07.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 1,33% | 2.138,00 |
| 30.06.2025 | 1,93 | 1,93 | 1,89 | 1,89 | -1,77% | 2.757,00 |
| 27.06.2025 | 1,91 | 1,96 | 1,91 | 1,92 | -0,36% | 7.065,00 |
| 26.06.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,82% | 300,00 |
| 25.06.2025 | 1,98 | 1,98 | 1,94 | 1,94 | 0,21% | 5.360,00 |
| 24.06.2025 | 1,99 | 2,03 | 1,94 | 1,94 | -1,02% | 126,00 |
| 23.06.2025 | 1,94 | 1,98 | 1,94 | 1,96 | -1,31% | 6.214,00 |
| 20.06.2025 | 1,99 | 1,99 | 1,98 | 1,98 | 1,22% | 536,00 |
| 19.06.2025 | 1,97 | 1,97 | 1,95 | 1,96 | -1,31% | 42.490,00 |
| 18.06.2025 | 1,98 | 1,99 | 1,98 | 1,99 | 0,81% | 553,00 |
| 17.06.2025 | 1,99 | 1,99 | 1,97 | 1,97 | 0,10% | 2.395,00 |
| 16.06.2025 | 1,95 | 1,97 | 1,94 | 1,97 | 0,20% | 6.240,00 |
| 13.06.2025 | 1,98 | 1,99 | 1,96 | 1,96 | 0,36% | 4.012,00 |
| 12.06.2025 | 1,95 | 1,97 | 1,95 | 1,96 | -0,86% | 6.979,00 |
| 10.06.2025 | 1,95 | 1,97 | 1,95 | 1,97 | 2,44% | 262,00 |
| 09.06.2025 | 1,91 | 1,93 | 1,91 | 1,93 | 1,58% | 571,00 |
| 06.06.2025 | 1,92 | 1,95 | 1,89 | 1,90 | -2,52% | 14.165,00 |
| 05.06.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -1,32% | 51,00 |
| 04.06.2025 | 1,95 | 1,97 | 1,94 | 1,97 | 1,23% | 1.125,00 |
| 03.06.2025 | 1,93 | 1,95 | 1,93 | 1,95 | 1,94% | 4.471,00 |
| 02.06.2025 | 1,89 | 1,91 | 1,89 | 1,91 | 1,16% | 1.023,00 |
| 30.05.2025 | 1,90 | 1,91 | 1,89 | 1,89 | -0,94% | 16.500,00 |
| 29.05.2025 | 1,90 | 1,91 | 1,90 | 1,91 | 2,03% | 3.324,00 |
| 28.05.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,11% | 60,00 |
| 27.05.2025 | 1,91 | 1,91 | 1,87 | 1,87 | -2,66% | 2.273,00 |
| 26.05.2025 | 1,89 | 1,92 | 1,89 | 1,92 | 1,75% | 3.891,00 |
| 23.05.2025 | 1,89 | 1,92 | 1,89 | 1,89 | 0,59% | 2.938,00 |
| 22.05.2025 | 1,88 | 1,90 | 1,87 | 1,87 | 0,21% | 12.634,00 |
| 21.05.2025 | 1,88 | 1,88 | 1,87 | 1,87 | 1,08% | 17.887,00 |
| 20.05.2025 | 1,86 | 1,86 | 1,85 | 1,85 | 3,01% | 5.613,00 |
| 19.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,93% | 3.050,00 |
| 16.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,69% | 485,00 |
| 14.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,96% | 5.000,00 |
| 13.05.2025 | 1,79 | 1,79 | 1,75 | 1,79 | -1,11% | 9.315,00 |
| 12.05.2025 | 1,77 | 1,81 | 1,77 | 1,81 | 1,40% | 12.440,00 |
| 09.05.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,60% | 1.500,00 |
| 08.05.2025 | 1,80 | 1,80 | 1,72 | 1,75 | -6,46% | 8.154,00 |
| 07.05.2025 | 1,88 | 1,88 | 1,87 | 1,87 | -1,11% | 2.471,00 |
| 06.05.2025 | 1,88 | 1,89 | 1,85 | 1,89 | 1,23% | 8.132,00 |
| 05.05.2025 | 1,89 | 1,89 | 1,87 | 1,87 | 0,97% | 2.838,00 |