1,740€
-4,40%
Echtzeit-Aktienkurs Centrica PLC
Bid:
Ask:
Aktienkurse zur Centrica PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 1,80 | 1,80 | 1,74 | 1,75 | -3,85% | 3.354,00 |
| 17.09.2026 | 1,79 | 1,82 | 1,79 | 1,82 | 2,25% | 23.917,00 |
| 16.09.2026 | 1,77 | 1,80 | 1,77 | 1,78 | 1,71% | 2.226,00 |
| 15.09.2026 | 1,73 | 1,75 | 1,73 | 1,75 | 0,57% | 5.063,00 |
| 14.09.2026 | 1,77 | 1,77 | 1,74 | 1,74 | -1,14% | 1.921,00 |
| 11.09.2026 | 1,76 | 1,79 | 1,76 | 1,76 | -2,76% | 4.249,00 |
| 09.09.2026 | 1,79 | 1,83 | 1,79 | 1,81 | 0,56% | 7.564,00 |
| 07.09.2026 | 1,78 | 1,80 | 1,76 | 1,80 | 2,86% | 877,00 |
| 04.09.2026 | 1,76 | 1,77 | 1,75 | 1,75 | 0,57% | 317,00 |
| 03.09.2026 | 1,77 | 1,77 | 1,71 | 1,74 | -2,25% | 5.514,00 |
| 02.09.2026 | 1,79 | 1,80 | 1,78 | 1,78 | -0,56% | 6.024,00 |
| 01.09.2026 | 1,85 | 1,85 | 1,79 | 1,79 | -3,76% | 64.134,00 |
| 31.08.2026 | 1,84 | 1,94 | 1,75 | 1,86 | 2,20% | 111.060,00 |
| 28.08.2026 | 1,84 | 1,85 | 1,82 | 1,82 | 1,11% | 281,00 |
| 27.08.2026 | 1,81 | 1,82 | 1,80 | 1,80 | -1,64% | 3.372,00 |
| 26.08.2026 | 1,81 | 1,83 | 1,79 | 1,83 | 0,55% | 10.067,00 |
| 25.08.2026 | 1,81 | 1,82 | 1,81 | 1,82 | 0,00% | 1.901,00 |
| 24.08.2026 | 1,82 | 1,82 | 1,79 | 1,82 | 0,55% | 9.503,00 |
| 21.08.2026 | 1,83 | 1,83 | 1,79 | 1,81 | -1,09% | 1.579,00 |
| 20.08.2026 | 1,82 | 1,83 | 1,82 | 1,83 | 0,00% | 4.819,00 |
| 19.08.2026 | 1,85 | 1,85 | 1,83 | 1,83 | -2,14% | 8.898,00 |
| 18.08.2026 | 1,87 | 1,87 | 1,86 | 1,87 | 2,19% | 12.579,00 |
| 17.08.2026 | 1,85 | 1,85 | 1,83 | 1,83 | -1,08% | 2.538,00 |
| 14.08.2026 | 1,84 | 1,86 | 1,84 | 1,85 | 1,09% | 502,00 |
| 13.08.2026 | 1,83 | 1,83 | 1,81 | 1,83 | -0,54% | 4.024,00 |
| 12.08.2026 | 1,84 | 1,86 | 1,83 | 1,84 | 0,55% | 13.271,00 |
| 11.08.2026 | 1,82 | 1,83 | 1,82 | 1,83 | 1,67% | 2.616,00 |
| 10.08.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | 3.620,00 |
| 07.08.2026 | 1,82 | 1,82 | 1,79 | 1,79 | -0,56% | 5.190,00 |
| 06.08.2026 | 1,77 | 1,81 | 1,77 | 1,80 | 2,86% | 21.587,00 |
| 05.08.2026 | 1,80 | 1,83 | 1,75 | 1,75 | -2,78% | 27.478,00 |
| 04.08.2026 | 1,82 | 1,82 | 1,79 | 1,80 | -0,55% | 7.010,00 |
| 03.08.2026 | 1,85 | 1,85 | 1,79 | 1,81 | -0,55% | 8.479,00 |
| 31.07.2026 | 1,81 | 1,83 | 1,80 | 1,82 | 0,55% | 18.598,00 |
| 30.07.2026 | 1,87 | 1,87 | 1,79 | 1,81 | -4,23% | 19.005,00 |
| 29.07.2026 | 1,81 | 1,89 | 1,81 | 1,89 | 2,16% | 27.964,00 |
| 28.07.2026 | 1,91 | 1,91 | 1,85 | 1,85 | -3,14% | 15.251,00 |
| 27.07.2026 | 1,94 | 1,94 | 1,89 | 1,91 | -1,55% | 69.426,00 |
| 24.07.2026 | 1,90 | 1,94 | 1,89 | 1,94 | 1,04% | 6.748,00 |
| 23.07.2026 | 2,08 | 2,08 | 1,89 | 1,92 | -9,43% | 26.101,00 |
| 22.07.2026 | 2,10 | 2,12 | 2,10 | 2,12 | 2,91% | 755,00 |
| 21.07.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | 25,00 |
| 20.07.2026 | 2,06 | 2,06 | 2,04 | 2,04 | -1,92% | 1.920,00 |
| 17.07.2026 | 2,04 | 2,08 | 2,04 | 2,08 | 1,96% | 2.722,00 |
| 16.07.2026 | 2,06 | 2,06 | 2,04 | 2,04 | -2,86% | 5.481,00 |
| 15.07.2026 | 2,10 | 2,12 | 2,10 | 2,10 | 0,96% | 3.227,00 |
| 14.07.2026 | 2,02 | 2,08 | 2,02 | 2,08 | 1,96% | 14.301,00 |
| 13.07.2026 | 2,00 | 2,06 | 2,00 | 2,04 | 0,99% | 5.500,00 |
| 10.07.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | 1,00 |
| 08.07.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | 421,00 |
| 07.07.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | 293,00 |
| 06.07.2026 | 2,02 | 2,02 | 2,00 | 2,00 | -1,96% | 83,00 |
| 03.07.2026 | 2,02 | 2,04 | 2,00 | 2,04 | 2,51% | 514,00 |
| 02.07.2026 | 2,00 | 2,00 | 1,99 | 1,99 | 2,05% | 4.550,00 |
| 01.07.2026 | 1,96 | 1,97 | 1,95 | 1,95 | -1,02% | 20.224,00 |
| 30.06.2026 | 1,99 | 2,02 | 1,94 | 1,97 | -3,43% | 34.772,00 |
| 29.06.2026 | 2,06 | 2,06 | 2,02 | 2,04 | 0,00% | 4.990,00 |
| 26.06.2026 | 2,08 | 2,08 | 2,04 | 2,04 | -1,92% | 1.475,00 |
| 25.06.2026 | 2,10 | 2,10 | 2,08 | 2,08 | 4,00% | 1.250,00 |
| 24.06.2026 | 2,00 | 2,00 | 1,97 | 2,00 | -1,96% | 18.149,00 |
| 23.06.2026 | 2,00 | 2,04 | 2,00 | 2,04 | 2,00% | 413,00 |
| 22.06.2026 | 1,99 | 2,04 | 1,99 | 2,00 | 0,00% | 19.569,00 |
| 19.06.2026 | 2,00 | 2,02 | 2,00 | 2,00 | 0,00% | 9.851,00 |
| 18.06.2026 | 2,04 | 2,04 | 1,99 | 2,00 | -4,76% | 17.203,00 |
| 17.06.2026 | 2,10 | 2,10 | 2,06 | 2,10 | -0,94% | 4.432,00 |
| 16.06.2026 | 2,14 | 2,14 | 2,10 | 2,12 | 0,00% | 6.290,00 |
| 15.06.2026 | 2,22 | 2,22 | 2,12 | 2,12 | -1,85% | 2.722,00 |
| 12.06.2026 | 2,16 | 2,18 | 2,16 | 2,16 | 0,93% | 302,00 |
| 10.06.2026 | 2,16 | 2,16 | 2,14 | 2,14 | 0,00% | 3.350,00 |
| 09.06.2026 | 2,20 | 2,20 | 2,14 | 2,14 | -1,83% | 5.024,00 |
| 08.06.2026 | 2,22 | 2,22 | 2,18 | 2,18 | -2,68% | 828,00 |
| 05.06.2026 | 2,20 | 2,24 | 2,20 | 2,24 | 1,82% | 179,00 |
| 04.06.2026 | 2,18 | 2,20 | 2,18 | 2,20 | 0,00% | 3.000,00 |
| 03.06.2026 | 2,14 | 2,20 | 2,14 | 2,20 | 1,85% | 40,00 |
| 02.06.2026 | 2,14 | 2,16 | 2,14 | 2,16 | -0,92% | 6.322,00 |
| 01.06.2026 | 2,18 | 2,30 | 2,18 | 2,18 | -5,22% | 346,00 |
| 29.05.2026 | 2,20 | 2,30 | 2,18 | 2,30 | 0,88% | 21.800,00 |
| 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 |