1,800€
Echtzeit-Aktienkurs Centrica PLC
Bid:
Ask:
Aktienkurse zur Centrica PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 1,81 | 1,81 | 1,79 | 1,80 | 0,00% | - |
| 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 |
| 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 |