1,402€
0,57%
Echtzeit-Aktienkurs Centrica PLC
Bid:
Ask:
Aktienkurse zur Centrica PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,39 | 1,41 | 1,38 | 1,39 | -0,20% | - |
| 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 |
| 15.07.2024 | 1,66 | 1,67 | 1,63 | 1,65 | -0,06% | 8.668,00 |
| 12.07.2024 | 1,69 | 1,69 | 1,65 | 1,65 | -1,49% | 70,00 |
| 10.07.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | 2.670,00 |
| 08.07.2024 | 1,68 | 1,68 | 1,67 | 1,67 | -1,24% | 9.500,00 |
| 05.07.2024 | 1,69 | 1,72 | 1,69 | 1,69 | 2,05% | 23.265,00 |
| 04.07.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 1,41% | 550,00 |
| 03.07.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,94% | 6.800,00 |
| 02.07.2024 | 1,63 | 1,63 | 1,60 | 1,60 | -1,72% | 559,00 |
| 01.07.2024 | 1,66 | 1,66 | 1,63 | 1,63 | 1,18% | 564,00 |
| 28.06.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -3,30% | 800,00 |
| 25.06.2024 | 1,65 | 1,67 | 1,64 | 1,67 | 1,28% | 590,00 |
| 24.06.2024 | 1,64 | 1,65 | 1,62 | 1,65 | 0,98% | 1.631,00 |
| 21.06.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,37% | 1.070,00 |
| 20.06.2024 | 1,62 | 1,64 | 1,59 | 1,64 | 3,22% | 20.720,00 |
| 19.06.2024 | 1,59 | 1,59 | 1,58 | 1,58 | -0,06% | 1.765,00 |
| 18.06.2024 | 1,60 | 1,60 | 1,58 | 1,59 | 1,47% | 3.097,00 |
| 17.06.2024 | 1,59 | 1,59 | 1,56 | 1,56 | -0,32% | 33,00 |
| 13.06.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,38% | 3.000,00 |
| 12.06.2024 | 1,58 | 1,59 | 1,58 | 1,59 | 1,02% | 5.005,00 |
| 11.06.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,88% | 12.400,00 |
| 10.06.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,75% | 344,00 |
| 07.06.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,24% | 200,00 |
| 05.06.2024 | 1,61 | 1,62 | 1,61 | 1,62 | -4,65% | 2.562,00 |
| 04.06.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 2,10% | 1.111,00 |
| 03.06.2024 | 1,70 | 1,72 | 1,66 | 1,66 | -1,42% | 4.754,00 |
| 31.05.2024 | 1,67 | 1,69 | 1,67 | 1,69 | 1,50% | 5.670,00 |
| 29.05.2024 | 1,69 | 1,69 | 1,66 | 1,66 | -1,66% | 3.900,00 |
| 28.05.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 2,05% | 2.000,00 |
| 27.05.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,49% | 20,00 |
| 24.05.2024 | 1,70 | 1,71 | 1,67 | 1,68 | -2,83% | 3.203,00 |
| 23.05.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | 1.500,00 |
| 22.05.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,46% | 5.000,00 |
| 21.05.2024 | 1,72 | 1,75 | 1,72 | 1,75 | 0,63% | 73,00 |