1,667€
0,20%
Echtzeit-Aktienkurs Centrica PLC
Bid:
Ask:
Aktienkurse zur Centrica PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,65 | 1,67 | 1,64 | 1,66 | -0,06% | - |
| 10.04.2025 | 1,76 | 1,76 | 1,66 | 1,66 | -5,54% | 10.277,00 |
| 09.04.2025 | 1,64 | 1,76 | 1,62 | 1,76 | 10,65% | 2.400,00 |
| 08.04.2025 | 1,65 | 1,68 | 1,59 | 1,59 | -2,78% | 7.005,00 |
| 07.04.2025 | 1,69 | 1,69 | 1,64 | 1,64 | -6,24% | 10.029,00 |
| 04.04.2025 | 1,80 | 1,80 | 1,73 | 1,75 | -3,08% | 14.985,00 |
| 03.04.2025 | 1,85 | 1,85 | 1,80 | 1,80 | 0,42% | 8.615,00 |
| 02.04.2025 | 1,80 | 1,80 | 1,79 | 1,79 | -2,66% | 14.000,00 |
| 01.04.2025 | 1,81 | 1,84 | 1,81 | 1,84 | 3,74% | 415,00 |
| 31.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -2,01% | 5.555,00 |
| 28.03.2025 | 1,81 | 1,81 | 1,80 | 1,81 | 1,06% | 2.060,00 |
| 27.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,36% | 148,00 |
| 26.03.2025 | 1,76 | 1,77 | 1,76 | 1,77 | -0,34% | 518,00 |
| 25.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,78% | 1,00 |
| 24.03.2025 | 1,77 | 1,77 | 1,75 | 1,75 | 0,87% | 206,00 |
| 21.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,38% | 5.200,00 |
| 20.03.2025 | 1,76 | 1,76 | 1,72 | 1,72 | -0,52% | 1.060,00 |
| 19.03.2025 | 1,71 | 1,74 | 1,71 | 1,73 | 0,14% | - |
| 18.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,41% | 2.600,00 |
| 17.03.2025 | 1,74 | 1,74 | 1,71 | 1,71 | -2,12% | 31.587,00 |
| 14.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,37% | 5.000,00 |
| 13.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,17% | 7.920,00 |
| 12.03.2025 | 1,75 | 1,75 | 1,72 | 1,72 | 0,79% | 5.920,00 |
| 11.03.2025 | 1,72 | 1,72 | 1,71 | 1,71 | -1,89% | 5.170,00 |
| 10.03.2025 | 1,78 | 1,78 | 1,74 | 1,74 | -0,17% | 4.793,00 |
| 07.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,27% | 8.000,00 |
| 06.03.2025 | 1,77 | 1,78 | 1,77 | 1,77 | 0,11% | 4.001,00 |
| 05.03.2025 | 1,77 | 1,79 | 1,77 | 1,77 | -1,59% | 20.666,00 |
| 04.03.2025 | 1,78 | 1,79 | 1,78 | 1,79 | -0,03% | 6.338,00 |
| 03.03.2025 | 1,81 | 1,84 | 1,79 | 1,79 | -0,31% | 6.929,00 |
| 28.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,04% | 2.000,00 |
| 27.02.2025 | 1,77 | 1,78 | 1,77 | 1,78 | -1,08% | 2.226,00 |
| 26.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -2,12% | 277,00 |
| 25.02.2025 | 1,85 | 1,85 | 1,84 | 1,84 | -0,30% | 1.554,00 |
| 24.02.2025 | 1,84 | 1,85 | 1,82 | 1,85 | 2,76% | 18.113,00 |
| 21.02.2025 | 1,76 | 1,81 | 1,75 | 1,80 | 3,61% | 19.221,00 |
| 20.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 5,77% | 60.657,00 |
| 19.02.2025 | 1,64 | 1,65 | 1,64 | 1,64 | 2,18% | 7.400,00 |
| 18.02.2025 | 1,62 | 1,62 | 1,60 | 1,60 | -2,79% | 8.513,00 |
| 17.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,23% | 300,00 |
| 14.02.2025 | 1,64 | 1,65 | 1,63 | 1,65 | 1,56% | - |
| 13.02.2025 | 1,62 | 1,65 | 1,62 | 1,62 | -3,34% | 3.181,00 |
| 12.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,18% | 1.085,00 |
| 11.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,94% | 10.700,00 |
| 10.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,56% | 1.500,00 |
| 07.02.2025 | 1,67 | 1,68 | 1,67 | 1,67 | -0,27% | 18.573,00 |
| 06.02.2025 | 1,74 | 1,74 | 1,67 | 1,67 | -2,79% | 3.220,00 |
| 05.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,56% | 58,00 |
| 04.02.2025 | 1,72 | 1,72 | 1,70 | 1,70 | -2,56% | 7.000,00 |
| 03.02.2025 | 1,71 | 1,74 | 1,71 | 1,74 | 2,38% | 20.330,00 |
| 31.01.2025 | 1,69 | 1,70 | 1,69 | 1,70 | 1,19% | 11.027,00 |
| 30.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,80% | 5.000,00 |
| 29.01.2025 | 1,62 | 1,68 | 1,62 | 1,67 | 1,32% | - |
| 28.01.2025 | 1,65 | 1,66 | 1,65 | 1,65 | 2,94% | 1.091,00 |
| 27.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,37% | 5.000,00 |
| 24.01.2025 | 1,62 | 1,63 | 1,60 | 1,60 | -1,23% | 142,00 |
| 23.01.2025 | 1,64 | 1,65 | 1,62 | 1,62 | 0,50% | 498,00 |
| 22.01.2025 | 1,64 | 1,66 | 1,61 | 1,62 | -0,40% | - |
| 21.01.2025 | 1,65 | 1,65 | 1,62 | 1,62 | -2,23% | 850,00 |
| 20.01.2025 | 1,63 | 1,66 | 1,63 | 1,66 | 3,07% | 350,00 |
| 17.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,71% | 6.850,00 |
| 16.01.2025 | 1,58 | 1,62 | 1,58 | 1,62 | 2,30% | 2.210,00 |
| 15.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,80% | 750,00 |
| 14.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,16% | 400,00 |
| 13.01.2025 | 1,60 | 1,64 | 1,60 | 1,61 | 0,72% | 3.725,00 |
| 10.01.2025 | 1,61 | 1,61 | 1,60 | 1,60 | 1,07% | 929,00 |
| 09.01.2025 | 1,65 | 1,65 | 1,58 | 1,58 | -4,81% | 2.045,00 |
| 08.01.2025 | 1,69 | 1,69 | 1,65 | 1,66 | -1,42% | 13.184,00 |
| 07.01.2025 | 1,66 | 1,69 | 1,66 | 1,69 | 1,84% | 3.927,00 |
| 06.01.2025 | 1,66 | 1,68 | 1,64 | 1,66 | -0,21% | 10.862,00 |
| 03.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,09% | 1.280,00 |
| 02.01.2025 | 1,60 | 1,66 | 1,60 | 1,66 | 4,51% | 9.840,00 |
| 30.12.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,51% | 20,00 |
| 27.12.2024 | 1,56 | 1,58 | 1,55 | 1,58 | 3,54% | 13.678,00 |
| 23.12.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,13% | 10.007,00 |
| 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% | - |