2,230€
-2,19%
Echtzeit-Aktienkurs Centrica PLC
Bid:
Ask:
Aktienkurse zur Centrica PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,23 | 2,23 | 2,18 | 2,21 | -3,07% | - |
| 28.05.2026 | 2,24 | 2,30 | 2,24 | 2,28 | 0,00% | 16.548,00 |
| 27.05.2026 | 2,30 | 2,30 | 2,28 | 2,28 | -1,72% | 2.022,00 |
| 26.05.2026 | 2,42 | 2,42 | 2,32 | 2,32 | -4,13% | 12.752,00 |
| 25.05.2026 | 2,40 | 2,42 | 2,40 | 2,42 | 3,42% | 1.046,00 |
| 22.05.2026 | 2,32 | 2,36 | 2,32 | 2,34 | 0,00% | 5.303,00 |
| 21.05.2026 | 2,30 | 2,34 | 2,30 | 2,34 | 2,63% | 2.276,00 |
| 20.05.2026 | 2,30 | 2,32 | 2,28 | 2,28 | -0,87% | 8.711,00 |
| 19.05.2026 | 2,26 | 2,34 | 2,26 | 2,30 | 1,77% | 4.272,00 |
| 18.05.2026 | 2,22 | 2,26 | 2,22 | 2,26 | 1,80% | 16.684,00 |
| 15.05.2026 | 2,30 | 2,30 | 2,14 | 2,22 | -5,93% | 140.506,00 |
| 14.05.2026 | 2,34 | 2,36 | 2,34 | 2,36 | 2,61% | 1.529,00 |
| 13.05.2026 | 2,40 | 2,40 | 2,30 | 2,30 | -2,54% | 42.642,00 |
| 12.05.2026 | 2,34 | 2,40 | 2,34 | 2,36 | 0,00% | 27.975,00 |
| 11.05.2026 | 2,40 | 2,40 | 2,34 | 2,36 | 0,85% | 16.786,00 |
| 08.05.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 2,63% | 2.257,00 |
| 07.05.2026 | 2,44 | 2,44 | 2,28 | 2,28 | -7,32% | 8.251,00 |
| 06.05.2026 | 2,44 | 2,46 | 2,42 | 2,46 | 0,82% | 1.227,00 |
| 05.05.2026 | 2,48 | 2,48 | 2,44 | 2,44 | -1,61% | 7.399,00 |
| 04.05.2026 | 2,54 | 2,54 | 2,48 | 2,48 | -1,59% | 2.560,00 |
| 30.04.2026 | 2,44 | 2,52 | 2,44 | 2,52 | 2,44% | 1.769,00 |
| 28.04.2026 | 2,44 | 2,46 | 2,44 | 2,46 | 1,65% | 3.341,00 |
| 27.04.2026 | 2,40 | 2,46 | 2,40 | 2,42 | 0,00% | 4.719,00 |
| 24.04.2026 | 2,52 | 2,52 | 2,42 | 2,42 | 0,00% | 1.425,00 |
| 23.04.2026 | 2,44 | 2,44 | 2,42 | 2,42 | -0,82% | 6.165,00 |
| 22.04.2026 | 2,40 | 2,44 | 2,40 | 2,44 | 0,83% | 1.056,00 |
| 21.04.2026 | 2,32 | 2,42 | 2,30 | 2,42 | 4,31% | 11.005,00 |
| 20.04.2026 | 2,24 | 2,36 | 2,24 | 2,32 | 3,57% | 3.600,00 |
| 17.04.2026 | 2,28 | 2,28 | 2,24 | 2,24 | -6,67% | 4.955,00 |
| 16.04.2026 | 2,46 | 2,48 | 2,40 | 2,40 | -1,64% | 3.505,00 |
| 15.04.2026 | 2,46 | 2,46 | 2,44 | 2,44 | 0,00% | 735,00 |
| 14.04.2026 | 2,44 | 2,46 | 2,42 | 2,44 | -0,81% | 36.492,00 |
| 13.04.2026 | 2,46 | 2,46 | 2,44 | 2,46 | 0,82% | 12.099,00 |
| 10.04.2026 | 2,48 | 2,48 | 2,44 | 2,44 | -1,61% | 661,00 |
| 09.04.2026 | 2,40 | 2,48 | 2,36 | 2,48 | 0,00% | 4.189,00 |
| 08.04.2026 | 2,48 | 2,50 | 2,46 | 2,48 | -2,36% | 9.572,00 |
| 07.04.2026 | 2,54 | 2,56 | 2,52 | 2,54 | 0,40% | 3.434,00 |
| 02.04.2026 | 2,46 | 2,53 | 2,46 | 2,53 | 2,97% | 4.235,00 |
| 01.04.2026 | 2,50 | 2,50 | 2,45 | 2,46 | -1,72% | 2.660,00 |
| 31.03.2026 | 2,45 | 2,50 | 2,43 | 2,50 | 2,71% | 17.706,00 |
| 30.03.2026 | 2,32 | 2,43 | 2,32 | 2,43 | 5,23% | 10.100,00 |
| 27.03.2026 | 2,33 | 2,33 | 2,31 | 2,31 | -3,95% | 3.301,00 |
| 26.03.2026 | 2,35 | 2,41 | 2,35 | 2,41 | 5,38% | 860,00 |
| 25.03.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 0,66% | 7.200,00 |
| 24.03.2026 | 2,31 | 2,31 | 2,27 | 2,27 | -3,03% | 146,00 |
| 23.03.2026 | 2,32 | 2,37 | 2,27 | 2,34 | -5,22% | 15.719,00 |
| 20.03.2026 | 2,48 | 2,48 | 2,47 | 2,47 | -0,20% | 1.100,00 |
| 19.03.2026 | 2,49 | 2,49 | 2,43 | 2,48 | 3,13% | 4.081,00 |
| 18.03.2026 | 2,46 | 2,49 | 2,40 | 2,40 | -2,83% | 26.897,00 |
| 17.03.2026 | 2,49 | 2,49 | 2,47 | 2,47 | 2,02% | 8.262,00 |
| 16.03.2026 | 2,39 | 2,47 | 2,39 | 2,42 | -1,14% | 2.970,00 |
| 13.03.2026 | 2,42 | 2,45 | 2,41 | 2,45 | 0,95% | 11.222,00 |
| 12.03.2026 | 2,30 | 2,43 | 2,30 | 2,43 | 4,57% | 21.764,00 |
| 11.03.2026 | 2,32 | 2,34 | 2,32 | 2,32 | 0,87% | 6.376,00 |
| 10.03.2026 | 2,28 | 2,30 | 2,28 | 2,30 | 2,36% | 29.416,00 |
| 09.03.2026 | 2,20 | 2,26 | 2,20 | 2,25 | 0,27% | 11.460,00 |
| 06.03.2026 | 2,25 | 2,27 | 2,24 | 2,24 | -1,75% | 1.599,00 |
| 05.03.2026 | 2,24 | 2,28 | 2,24 | 2,28 | 2,24% | 5.316,00 |
| 04.03.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 0,90% | 1.200,00 |
| 03.03.2026 | 2,22 | 2,22 | 2,18 | 2,21 | -3,58% | 11.018,00 |
| 02.03.2026 | 2,20 | 2,30 | 2,20 | 2,29 | 2,37% | 22.673,00 |
| 27.02.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,31% | 5.000,00 |
| 25.02.2026 | 2,22 | 2,24 | 2,22 | 2,23 | 0,18% | 3.253,00 |
| 24.02.2026 | 2,20 | 2,23 | 2,20 | 2,23 | -0,27% | 2.819,00 |
| 23.02.2026 | 2,19 | 2,24 | 2,17 | 2,24 | 3,33% | 6.063,00 |
| 20.02.2026 | 2,14 | 2,19 | 2,14 | 2,16 | -0,28% | 5.166,00 |
| 19.02.2026 | 2,22 | 2,22 | 2,03 | 2,17 | -4,87% | 26.940,00 |
| 18.02.2026 | 2,27 | 2,28 | 2,27 | 2,28 | 1,69% | 2.359,00 |
| 17.02.2026 | 2,28 | 2,28 | 2,24 | 2,24 | -0,71% | 4.216,00 |
| 16.02.2026 | 2,21 | 2,26 | 2,20 | 2,26 | 0,85% | 3.091,00 |
| 13.02.2026 | 2,21 | 2,24 | 2,20 | 2,24 | -0,53% | 9.303,00 |
| 12.02.2026 | 2,23 | 2,25 | 2,23 | 2,25 | -0,22% | 1.256,00 |
| 11.02.2026 | 2,21 | 2,29 | 2,21 | 2,26 | 2,92% | 3.156,00 |
| 10.02.2026 | 2,19 | 2,22 | 2,19 | 2,19 | -0,63% | 2.584,00 |
| 09.02.2026 | 2,24 | 2,25 | 2,18 | 2,21 | -1,82% | 6.708,00 |
| 06.02.2026 | 2,19 | 2,26 | 2,19 | 2,25 | 1,54% | 9.913,00 |
| 05.02.2026 | 2,19 | 2,24 | 2,19 | 2,21 | -0,05% | 2.667,00 |
| 04.02.2026 | 2,25 | 2,30 | 2,21 | 2,21 | -1,47% | 10.921,00 |
| 03.02.2026 | 2,22 | 2,25 | 2,20 | 2,25 | -0,31% | 13.370,00 |
| 02.02.2026 | 2,20 | 2,26 | 2,20 | 2,25 | 0,71% | 2.904,00 |
| 30.01.2026 | 2,23 | 2,26 | 2,19 | 2,24 | 0,36% | 23.049,00 |
| 29.01.2026 | 2,21 | 2,25 | 2,21 | 2,23 | 1,23% | 20.371,00 |
| 28.01.2026 | 2,18 | 2,20 | 2,16 | 2,20 | 1,06% | 16.430,00 |
| 27.01.2026 | 2,15 | 2,18 | 2,15 | 2,18 | 0,41% | 3.296,00 |
| 26.01.2026 | 2,14 | 2,18 | 2,12 | 2,17 | 2,89% | 34.985,00 |
| 23.01.2026 | 2,13 | 2,13 | 2,11 | 2,11 | 0,96% | 4.571,00 |
| 22.01.2026 | 2,14 | 2,14 | 2,09 | 2,09 | 0,05% | 5.811,00 |
| 21.01.2026 | 2,09 | 2,09 | 2,09 | 2,09 | 1,06% | 2.500,00 |
| 20.01.2026 | 2,05 | 2,09 | 2,05 | 2,07 | -2,55% | 8.050,00 |
| 19.01.2026 | 2,10 | 2,12 | 1,98 | 2,12 | 1,00% | 101.978,00 |
| 16.01.2026 | 2,12 | 2,12 | 2,09 | 2,10 | 0,24% | 14.682,00 |
| 15.01.2026 | 2,05 | 2,10 | 2,05 | 2,10 | 1,01% | 12.500,00 |
| 14.01.2026 | 2,06 | 2,08 | 2,06 | 2,07 | -0,48% | 2.780,00 |
| 13.01.2026 | 2,10 | 2,10 | 2,07 | 2,08 | -0,95% | 2.813,00 |
| 12.01.2026 | 2,11 | 2,11 | 2,06 | 2,10 | -0,47% | 18.345,00 |
| 09.01.2026 | 2,08 | 2,11 | 2,07 | 2,11 | 3,68% | 3.320,00 |
| 08.01.2026 | 2,03 | 2,06 | 2,03 | 2,04 | -1,16% | 15.424,00 |
| 07.01.2026 | 2,04 | 2,07 | 2,03 | 2,06 | -0,53% | 5.326,00 |
| 06.01.2026 | 2,02 | 2,07 | 2,02 | 2,07 | 3,03% | 5.763,00 |
| 05.01.2026 | 1,99 | 2,03 | 1,97 | 2,01 | 0,35% | 8.070,00 |