1,865€
-1,27%
Echtzeit-Aktienkurs Centrica PLC
Bid:
Ask:
Aktienkurse zur Centrica PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.05.2025 | 1,88 | 1,88 | 1,85 | 1,85 | -2,27% | 1.127,00 |
| 30.04.2025 | 1,89 | 1,90 | 1,89 | 1,90 | 0,32% | 5.222,00 |
| 29.04.2025 | 1,89 | 1,89 | 1,87 | 1,89 | 1,89% | 2.625,00 |
| 28.04.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 2,49% | 8.280,00 |
| 25.04.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | 5.777,00 |
| 24.04.2025 | 1,81 | 1,83 | 1,81 | 1,82 | 0,66% | 2.930,00 |
| 23.04.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 1,18% | 256,00 |
| 22.04.2025 | 1,75 | 1,79 | 1,75 | 1,79 | 2,11% | 8.500,00 |
| 17.04.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,24% | 600,00 |
| 16.04.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 5,23% | 36,00 |
| 14.04.2025 | 1,69 | 1,69 | 1,68 | 1,68 | 2,68% | 1.293,00 |
| 11.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,38% | 2.500,00 |
| 10.04.2025 | 1,76 | 1,76 | 1,66 | 1,66 | -5,57% | 10.277,00 |
| 09.04.2025 | 1,64 | 1,76 | 1,62 | 1,76 | 10,69% | 2.400,00 |
| 08.04.2025 | 1,65 | 1,68 | 1,59 | 1,59 | -2,81% | 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 | -3,11% | 14.985,00 |
| 03.04.2025 | 1,85 | 1,85 | 1,80 | 1,80 | 0,45% | 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 | 3,77% | 415,00 |
| 31.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -2,04% | 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 | 0,35% | 5.200,00 |
| 20.03.2025 | 1,76 | 1,76 | 1,72 | 1,72 | -0,35% | 1.060,00 |
| 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 | 1,34% | 5.000,00 |
| 13.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,12% | 7.920,00 |
| 12.03.2025 | 1,75 | 1,75 | 1,72 | 1,72 | 0,76% | 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 | -1,58% | 4.793,00 |
| 07.03.2025 | 1,75 | 1,77 | 1,75 | 1,77 | 0,11% | 8.500,00 |
| 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 | -1,56% | 20.666,00 |
| 04.03.2025 | 1,78 | 1,79 | 1,78 | 1,79 | 0,00% | 6.338,00 |
| 03.03.2025 | 1,81 | 1,84 | 1,79 | 1,79 | -0,33% | 6.929,00 |
| 28.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,01% | 2.000,00 |
| 27.02.2025 | 1,77 | 1,78 | 1,77 | 1,78 | -1,05% | 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 | -0,27% | 1.554,00 |
| 24.02.2025 | 1,84 | 1,85 | 1,82 | 1,85 | 2,73% | 18.113,00 |
| 21.02.2025 | 1,76 | 1,81 | 1,75 | 1,80 | 4,78% | 19.221,00 |