£1,256
-0,26%
Echtzeit-Aktienkurs Centrica PLC
Bid:
Ask:
Aktienkurse zur Centrica PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,25 | 1,26 | 1,24 | 1,25 | -0,87% | 1.581.228,00 |
| 19.12.2024 | 1,25 | 1,27 | 1,25 | 1,26 | -0,28% | 2.445.816,00 |
| 18.12.2024 | 1,27 | 1,27 | 1,25 | 1,26 | -0,20% | 2.639.903,00 |
| 17.12.2024 | 1,26 | 1,27 | 1,25 | 1,27 | -0,55% | 2.344.176,00 |
| 16.12.2024 | 1,31 | 1,31 | 1,26 | 1,27 | -3,34% | 2.384.139,00 |
| 13.12.2024 | 1,32 | 1,32 | 1,31 | 1,32 | -0,34% | 2.395.785,00 |
| 12.12.2024 | 1,31 | 1,34 | 1,31 | 1,32 | 1,46% | 4.487.829,00 |
| 11.12.2024 | 1,30 | 1,31 | 1,29 | 1,30 | -0,65% | 3.881.882,00 |
| 10.12.2024 | 1,30 | 1,33 | 1,28 | 1,31 | -0,57% | 3.926.830,00 |
| 09.12.2024 | 1,31 | 1,33 | 1,30 | 1,32 | 1,27% | 2.127.783,00 |
| 06.12.2024 | 1,31 | 1,31 | 1,29 | 1,30 | -0,34% | 2.456.937,00 |
| 05.12.2024 | 1,29 | 1,31 | 1,29 | 1,31 | 1,63% | 1.669.963,00 |
| 04.12.2024 | 1,31 | 1,32 | 1,28 | 1,28 | -1,19% | 2.796.413,00 |
| 03.12.2024 | 1,27 | 1,32 | 1,27 | 1,30 | 3,01% | 3.810.653,00 |
| 02.12.2024 | 1,28 | 1,29 | 1,26 | 1,26 | -0,71% | 2.687.227,00 |
| 29.11.2024 | 1,28 | 1,28 | 1,26 | 1,27 | -1,36% | 6.772.192,00 |
| 28.11.2024 | 1,27 | 1,29 | 1,26 | 1,29 | 2,18% | 2.022.268,00 |
| 27.11.2024 | 1,27 | 1,27 | 1,25 | 1,26 | -0,32% | 3.952.780,00 |
| 26.11.2024 | 1,26 | 1,27 | 1,25 | 1,27 | 0,20% | 3.324.215,00 |
| 25.11.2024 | 1,23 | 1,27 | 1,23 | 1,26 | 2,48% | 1.507.863,00 |
| 22.11.2024 | 1,24 | 1,25 | 1,23 | 1,23 | -0,30% | 2.871.828,00 |
| 21.11.2024 | 1,21 | 1,25 | 1,21 | 1,24 | 2,63% | 1.429.105,00 |
| 20.11.2024 | 1,22 | 1,23 | 1,20 | 1,20 | -0,70% | 1.500.017,00 |
| 19.11.2024 | 1,22 | 1,23 | 1,20 | 1,21 | -0,41% | 1.560.706,00 |
| 18.11.2024 | 1,22 | 1,22 | 1,20 | 1,22 | 0,37% | 1.579.643,00 |
| 15.11.2024 | 1,22 | 1,24 | 1,20 | 1,21 | -0,37% | 1.440.248,00 |
| 14.11.2024 | 1,19 | 1,23 | 1,19 | 1,22 | 2,74% | 2.305.612,00 |
| 13.11.2024 | 1,19 | 1,19 | 1,18 | 1,19 | 0,81% | 2.076.884,00 |
| 12.11.2024 | 1,16 | 1,19 | 1,16 | 1,18 | 1,03% | 1.782.548,00 |
| 11.11.2024 | 1,16 | 1,17 | 1,15 | 1,16 | 1,44% | 1.755.501,00 |
| 08.11.2024 | 1,15 | 1,17 | 1,15 | 1,15 | -0,65% | 1.728.699,00 |
| 07.11.2024 | 1,16 | 1,17 | 1,15 | 1,15 | 0,17% | 2.447.963,00 |
| 06.11.2024 | 1,15 | 1,16 | 1,13 | 1,15 | -0,35% | 2.621.682,00 |
| 05.11.2024 | 1,16 | 1,17 | 1,16 | 1,16 | -0,04% | 2.071.530,00 |
| 04.11.2024 | 1,17 | 1,18 | 1,16 | 1,16 | -2,20% | 3.048.131,00 |
| 01.11.2024 | 1,18 | 1,19 | 1,17 | 1,18 | 0,85% | 3.626.255,00 |
| 31.10.2024 | 1,19 | 1,19 | 1,17 | 1,17 | -1,80% | 3.274.696,00 |
| 30.10.2024 | 1,21 | 1,23 | 1,19 | 1,19 | -1,61% | 4.490.881,00 |
| 29.10.2024 | 1,24 | 1,24 | 1,21 | 1,21 | -1,26% | 7.494.220,00 |
| 28.10.2024 | 1,24 | 1,24 | 1,21 | 1,23 | 0,12% | 3.720.589,00 |
| 25.10.2024 | 1,22 | 1,23 | 1,21 | 1,23 | 0,45% | 2.067.929,00 |
| 24.10.2024 | 1,24 | 1,25 | 1,22 | 1,22 | -0,97% | 2.340.958,00 |
| 23.10.2024 | 1,26 | 1,27 | 1,23 | 1,23 | -1,75% | 3.957.806,00 |
| 22.10.2024 | 1,27 | 1,27 | 1,24 | 1,26 | -1,18% | 2.814.965,00 |
| 21.10.2024 | 1,27 | 1,28 | 1,26 | 1,27 | 0,12% | 4.332.521,00 |
| 18.10.2024 | 1,26 | 1,27 | 1,25 | 1,27 | 0,59% | 3.740.296,00 |
| 17.10.2024 | 1,25 | 1,27 | 1,25 | 1,26 | 1,08% | 3.715.428,00 |
| 16.10.2024 | 1,23 | 1,25 | 1,23 | 1,25 | 0,90% | 5.078.840,00 |
| 15.10.2024 | 1,25 | 1,25 | 1,22 | 1,24 | -0,21% | 5.382.626,00 |
| 14.10.2024 | 1,23 | 1,24 | 1,22 | 1,24 | 0,85% | 4.892.923,00 |
| 11.10.2024 | 1,20 | 1,23 | 1,19 | 1,23 | 2,41% | 2.376.968,00 |
| 10.10.2024 | 1,20 | 1,22 | 1,19 | 1,20 | -0,04% | 3.757.876,00 |
| 09.10.2024 | 1,17 | 1,20 | 1,16 | 1,20 | 3,13% | 7.525.861,00 |
| 08.10.2024 | 1,16 | 1,17 | 1,16 | 1,17 | -0,51% | 8.342.977,00 |
| 07.10.2024 | 1,19 | 1,19 | 1,15 | 1,17 | -1,01% | 6.310.665,00 |
| 04.10.2024 | 1,16 | 1,19 | 1,16 | 1,18 | 1,98% | 5.519.597,00 |
| 03.10.2024 | 1,15 | 1,17 | 1,14 | 1,16 | -0,06% | 6.485.882,00 |
| 02.10.2024 | 1,16 | 1,17 | 1,16 | 1,16 | -0,45% | 1.611.212,00 |
| 01.10.2024 | 1,17 | 1,17 | 1,16 | 1,17 | -0,04% | 1.580.253,00 |
| 30.09.2024 | 1,17 | 1,18 | 1,16 | 1,17 | -0,21% | 2.416.756,00 |
| 27.09.2024 | 1,17 | 1,18 | 1,16 | 1,17 | -0,26% | 2.529.829,00 |
| 26.09.2024 | 1,19 | 1,19 | 1,16 | 1,17 | -0,30% | 3.335.795,00 |
| 25.09.2024 | 1,19 | 1,20 | 1,17 | 1,18 | -1,71% | 2.006.720,00 |
| 24.09.2024 | 1,20 | 1,20 | 1,18 | 1,20 | 0,76% | 2.984.186,00 |
| 23.09.2024 | 1,17 | 1,19 | 1,17 | 1,19 | 0,68% | 1.314.081,00 |
| 20.09.2024 | 1,18 | 1,19 | 1,17 | 1,18 | -0,63% | 2.024.046,00 |
| 19.09.2024 | 1,19 | 1,21 | 1,16 | 1,19 | 0,53% | 3.497.806,00 |
| 18.09.2024 | 1,17 | 1,19 | 1,17 | 1,18 | 0,47% | 3.285.787,00 |
| 17.09.2024 | 1,18 | 1,19 | 1,17 | 1,17 | 0,28% | 1.441.870,00 |
| 16.09.2024 | 1,18 | 1,18 | 1,17 | 1,17 | -0,72% | 1.163.369,00 |
| 13.09.2024 | 1,17 | 1,19 | 1,17 | 1,18 | 0,55% | 2.101.115,00 |
| 12.09.2024 | 1,19 | 1,19 | 1,17 | 1,17 | -0,04% | 2.971.892,00 |
| 11.09.2024 | 1,20 | 1,20 | 1,16 | 1,17 | -2,17% | 3.576.947,00 |
| 10.09.2024 | 1,22 | 1,23 | 1,19 | 1,20 | -2,04% | 2.943.193,00 |
| 09.09.2024 | 1,21 | 1,23 | 1,21 | 1,23 | 1,24% | 2.641.190,00 |
| 06.09.2024 | 1,23 | 1,23 | 1,21 | 1,21 | -1,94% | 1.477.364,00 |
| 05.09.2024 | 1,23 | 1,26 | 1,23 | 1,23 | -0,04% | 2.286.966,00 |
| 04.09.2024 | 1,23 | 1,24 | 1,22 | 1,23 | -2,35% | 3.542.995,00 |
| 03.09.2024 | 1,28 | 1,29 | 1,26 | 1,26 | -1,65% | 935.605,00 |
| 02.09.2024 | 1,28 | 1,29 | 1,28 | 1,29 | 0,43% | 1.309.498,00 |
| 30.08.2024 | 1,29 | 1,29 | 1,28 | 1,28 | -0,06% | 1.435.319,00 |
| 29.08.2024 | 1,29 | 1,30 | 1,27 | 1,28 | 1,41% | 2.198.564,00 |
| 28.08.2024 | 1,28 | 1,28 | 1,26 | 1,26 | -1,41% | 2.957.504,00 |
| 27.08.2024 | 1,27 | 1,28 | 1,27 | 1,28 | -0,40% | 2.078.198,00 |
| 26.08.2024 | 1,29 | 1,29 | 1,28 | 1,29 | 0,41% | - |
| 23.08.2024 | 1,28 | 1,28 | 1,27 | 1,28 | 0,67% | 996.431,00 |
| 22.08.2024 | 1,26 | 1,28 | 1,26 | 1,27 | 0,67% | 1.442.478,00 |
| 21.08.2024 | 1,28 | 1,29 | 1,26 | 1,26 | -1,40% | 853.782,00 |
| 20.08.2024 | 1,29 | 1,30 | 1,27 | 1,28 | -1,14% | 1.678.040,00 |
| 19.08.2024 | 1,28 | 1,30 | 1,27 | 1,30 | 1,47% | 2.441.006,00 |
| 16.08.2024 | 1,28 | 1,29 | 1,27 | 1,28 | -0,23% | 1.200.749,00 |
| 15.08.2024 | 1,28 | 1,28 | 1,27 | 1,28 | 1,07% | 964.354,00 |
| 14.08.2024 | 1,28 | 1,28 | 1,26 | 1,27 | -0,28% | 1.502.505,00 |
| 13.08.2024 | 1,27 | 1,28 | 1,26 | 1,27 | 0,24% | 1.443.196,00 |
| 12.08.2024 | 1,24 | 1,27 | 1,24 | 1,27 | 2,59% | 1.692.910,00 |
| 09.08.2024 | 1,25 | 1,26 | 1,23 | 1,24 | -1,12% | 1.249.378,00 |
| 08.08.2024 | 1,23 | 1,25 | 1,23 | 1,25 | -0,16% | 3.153.773,00 |
| 07.08.2024 | 1,24 | 1,27 | 1,23 | 1,25 | 1,50% | 3.076.899,00 |
| 06.08.2024 | 1,23 | 1,25 | 1,22 | 1,23 | 1,52% | 3.095.578,00 |
| 05.08.2024 | 1,25 | 1,25 | 1,21 | 1,22 | -4,33% | 3.288.035,00 |