£1,619
0,77%
Echtzeit-Aktienkurs Centrica PLC
Bid:
Ask:
Aktienkurse zur Centrica PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,62 | 1,63 | 1,61 | 1,62 | 0,75% | - |
| 01.07.2025 | 1,62 | 1,63 | 1,60 | 1,61 | -0,53% | 2.706.555,00 |
| 30.06.2025 | 1,60 | 1,62 | 1,60 | 1,62 | -1,49% | 6.017.109,00 |
| 27.06.2025 | 1,64 | 1,65 | 1,62 | 1,64 | 0,24% | 3.938.618,00 |
| 26.06.2025 | 1,65 | 1,66 | 1,63 | 1,64 | -0,91% | 3.470.904,00 |
| 25.06.2025 | 1,66 | 1,66 | 1,65 | 1,65 | -0,42% | 2.278.004,00 |
| 24.06.2025 | 1,68 | 1,68 | 1,64 | 1,66 | -1,37% | 3.010.353,00 |
| 23.06.2025 | 1,66 | 1,69 | 1,66 | 1,68 | 0,48% | 2.214.577,00 |
| 20.06.2025 | 1,67 | 1,68 | 1,65 | 1,67 | 0,30% | 3.042.537,00 |
| 19.06.2025 | 1,67 | 1,68 | 1,67 | 1,67 | 0,30% | 2.113.165,00 |
| 18.06.2025 | 1,67 | 1,68 | 1,66 | 1,66 | -0,42% | 3.001.858,00 |
| 17.06.2025 | 1,68 | 1,68 | 1,66 | 1,67 | -0,65% | 1.948.939,00 |
| 16.06.2025 | 1,67 | 1,69 | 1,66 | 1,68 | 1,57% | 3.256.800,00 |
| 13.06.2025 | 1,66 | 1,68 | 1,65 | 1,66 | 0,15% | 4.328.385,00 |
| 12.06.2025 | 1,64 | 1,65 | 1,63 | 1,65 | 0,92% | 4.530.639,00 |
| 11.06.2025 | 1,64 | 1,65 | 1,63 | 1,64 | 0,24% | 2.236.759,00 |
| 10.06.2025 | 1,62 | 1,65 | 1,61 | 1,63 | 1,66% | 4.351.711,00 |
| 09.06.2025 | 1,62 | 1,62 | 1,60 | 1,61 | -0,20% | 5.912.887,00 |
| 06.06.2025 | 1,61 | 1,62 | 1,60 | 1,61 | 0,00% | 5.245.609,00 |
| 05.06.2025 | 1,62 | 1,62 | 1,61 | 1,61 | -0,43% | 5.131.701,00 |
| 04.06.2025 | 1,65 | 1,65 | 1,62 | 1,62 | -1,40% | 5.520.615,00 |
| 03.06.2025 | 1,58 | 1,64 | 1,58 | 1,64 | 4,36% | 7.590.592,00 |
| 02.06.2025 | 1,59 | 1,60 | 1,57 | 1,57 | -1,16% | 2.938.546,00 |
| 30.05.2025 | 1,57 | 1,59 | 1,57 | 1,59 | 1,03% | 5.743.430,00 |
| 29.05.2025 | 1,56 | 1,58 | 1,56 | 1,57 | 0,91% | 4.058.659,00 |
| 28.05.2025 | 1,57 | 1,57 | 1,56 | 1,56 | -0,13% | 2.019.777,00 |
| 27.05.2025 | 1,59 | 1,59 | 1,55 | 1,56 | -2,69% | 4.376.263,00 |
| 26.05.2025 | 1,60 | 1,61 | 1,59 | 1,60 | 1,36% | - |
| 23.05.2025 | 1,59 | 1,59 | 1,56 | 1,58 | -0,44% | 3.787.171,00 |
| 22.05.2025 | 1,57 | 1,59 | 1,57 | 1,59 | 0,13% | 3.434.292,00 |
| 21.05.2025 | 1,56 | 1,59 | 1,56 | 1,59 | 1,21% | 3.429.223,00 |
| 20.05.2025 | 1,53 | 1,57 | 1,53 | 1,57 | 3,22% | 5.396.079,00 |
| 19.05.2025 | 1,50 | 1,52 | 1,49 | 1,52 | 2,08% | 5.004.801,00 |
| 16.05.2025 | 1,50 | 1,50 | 1,48 | 1,49 | -0,23% | 4.913.658,00 |
| 15.05.2025 | 1,46 | 1,49 | 1,46 | 1,49 | 1,81% | 3.664.663,00 |
| 14.05.2025 | 1,46 | 1,47 | 1,44 | 1,47 | 0,27% | 4.243.583,00 |
| 13.05.2025 | 1,48 | 1,50 | 1,46 | 1,46 | -1,25% | 3.990.747,00 |
| 12.05.2025 | 1,49 | 1,50 | 1,45 | 1,48 | 0,03% | 2.720.640,00 |
| 09.05.2025 | 1,48 | 1,51 | 1,47 | 1,48 | 0,65% | 7.289.010,00 |
| 08.05.2025 | 1,48 | 1,53 | 1,45 | 1,47 | -7,57% | 14.238.380,00 |
| 07.05.2025 | 1,60 | 1,60 | 1,58 | 1,59 | -0,03% | 2.796.464,00 |
| 06.05.2025 | 1,58 | 1,61 | 1,58 | 1,59 | 0,14% | 3.053.895,00 |
| 05.05.2025 | 1,58 | 1,60 | 1,58 | 1,59 | 0,35% | - |
| 02.05.2025 | 1,58 | 1,59 | 1,56 | 1,58 | 0,08% | 3.609.549,00 |
| 01.05.2025 | 1,57 | 1,59 | 1,56 | 1,58 | -1,22% | 1.471.112,00 |
| 30.04.2025 | 1,60 | 1,61 | 1,59 | 1,60 | 0,44% | 3.285.039,00 |
| 29.04.2025 | 1,59 | 1,60 | 1,58 | 1,60 | 0,50% | 2.819.011,00 |
| 28.04.2025 | 1,58 | 1,59 | 1,56 | 1,59 | 1,54% | 3.878.699,00 |
| 25.04.2025 | 1,54 | 1,57 | 1,54 | 1,56 | 1,76% | 3.026.372,00 |
| 24.04.2025 | 1,54 | 1,55 | 1,53 | 1,54 | 0,07% | 1.872.303,00 |
| 23.04.2025 | 1,54 | 1,55 | 1,52 | 1,54 | 0,56% | 4.716.310,00 |
| 22.04.2025 | 1,51 | 1,53 | 1,50 | 1,53 | 1,56% | 3.812.530,00 |
| 17.04.2025 | 1,49 | 1,51 | 1,48 | 1,50 | 0,35% | 1.616.245,00 |
| 16.04.2025 | 1,50 | 1,51 | 1,49 | 1,50 | 1,37% | 4.166.128,00 |
| 15.04.2025 | 1,45 | 1,49 | 1,45 | 1,48 | 2,28% | 3.607.040,00 |
| 14.04.2025 | 1,45 | 1,46 | 1,44 | 1,44 | 0,87% | 2.794.833,00 |
| 11.04.2025 | 1,43 | 1,44 | 1,42 | 1,43 | 1,13% | 3.480.497,00 |
| 10.04.2025 | 1,44 | 1,44 | 1,40 | 1,42 | 2,13% | 3.147.462,00 |
| 09.04.2025 | 1,40 | 1,42 | 1,38 | 1,39 | -2,01% | 3.504.062,00 |
| 08.04.2025 | 1,40 | 1,43 | 1,40 | 1,42 | 2,50% | 2.945.249,00 |
| 07.04.2025 | 1,42 | 1,43 | 1,38 | 1,38 | -6,15% | 5.001.871,00 |
| 04.04.2025 | 1,51 | 1,52 | 1,46 | 1,47 | -3,03% | 7.443.585,00 |
| 03.04.2025 | 1,50 | 1,53 | 1,50 | 1,52 | 0,70% | 4.176.168,00 |
| 02.04.2025 | 1,51 | 1,52 | 1,50 | 1,51 | -0,86% | 1.579.966,00 |
| 01.04.2025 | 1,50 | 1,53 | 1,50 | 1,52 | 1,74% | 5.667.615,00 |
| 31.03.2025 | 1,50 | 1,50 | 1,48 | 1,49 | -0,23% | 2.616.369,00 |
| 28.03.2025 | 1,48 | 1,51 | 1,48 | 1,50 | 0,64% | 1.528.604,00 |
| 27.03.2025 | 1,48 | 1,49 | 1,47 | 1,49 | 0,30% | 2.398.473,00 |
| 26.03.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 0,92% | 2.119.733,00 |
| 25.03.2025 | 1,48 | 1,49 | 1,47 | 1,47 | -0,47% | 3.309.759,00 |
| 24.03.2025 | 1,45 | 1,48 | 1,45 | 1,48 | 1,97% | 2.183.198,00 |
| 21.03.2025 | 1,45 | 1,47 | 1,44 | 1,45 | -0,10% | 2.903.747,00 |
| 20.03.2025 | 1,45 | 1,46 | 1,44 | 1,45 | 0,59% | 3.113.847,00 |
| 19.03.2025 | 1,44 | 1,45 | 1,43 | 1,44 | -0,17% | 3.105.727,00 |
| 18.03.2025 | 1,45 | 1,45 | 1,43 | 1,44 | -0,03% | 2.231.849,00 |
| 17.03.2025 | 1,45 | 1,46 | 1,44 | 1,44 | -0,07% | 3.526.211,00 |
| 14.03.2025 | 1,44 | 1,45 | 1,42 | 1,45 | 0,49% | 2.683.691,00 |
| 13.03.2025 | 1,44 | 1,45 | 1,43 | 1,44 | 0,65% | 3.648.283,00 |
| 12.03.2025 | 1,46 | 1,46 | 1,42 | 1,43 | -1,40% | 5.046.396,00 |
| 11.03.2025 | 1,44 | 1,46 | 1,43 | 1,45 | 0,00% | 5.096.021,00 |
| 10.03.2025 | 1,47 | 1,49 | 1,45 | 1,45 | -1,36% | 3.029.536,00 |
| 07.03.2025 | 1,48 | 1,49 | 1,46 | 1,47 | -1,04% | 1.996.242,00 |
| 06.03.2025 | 1,48 | 1,49 | 1,47 | 1,48 | 1,09% | 2.596.437,00 |
| 05.03.2025 | 1,47 | 1,50 | 1,46 | 1,47 | -0,27% | 7.183.367,00 |
| 04.03.2025 | 1,47 | 1,48 | 1,45 | 1,47 | -0,27% | 2.846.220,00 |
| 03.03.2025 | 1,49 | 1,51 | 1,48 | 1,48 | -1,17% | 4.516.473,00 |
| 28.02.2025 | 1,47 | 1,50 | 1,47 | 1,49 | 1,46% | 2.827.304,00 |
| 27.02.2025 | 1,48 | 1,48 | 1,46 | 1,47 | -0,51% | 2.312.837,00 |
| 26.02.2025 | 1,49 | 1,50 | 1,48 | 1,48 | -0,80% | 3.190.030,00 |
| 25.02.2025 | 1,51 | 1,53 | 1,49 | 1,49 | -1,22% | 4.336.938,00 |
| 24.02.2025 | 1,47 | 1,52 | 1,47 | 1,51 | 3,67% | 4.096.009,00 |
| 21.02.2025 | 1,44 | 1,49 | 1,44 | 1,46 | 1,50% | 4.509.667,00 |
| 20.02.2025 | 1,48 | 1,50 | 1,42 | 1,44 | 5,71% | 9.599.750,00 |
| 19.02.2025 | 1,37 | 1,37 | 1,35 | 1,36 | 0,44% | 3.195.368,00 |
| 18.02.2025 | 1,37 | 1,37 | 1,33 | 1,35 | -1,15% | 2.361.429,00 |
| 17.02.2025 | 1,36 | 1,38 | 1,36 | 1,37 | 0,64% | 2.080.959,00 |
| 14.02.2025 | 1,36 | 1,36 | 1,35 | 1,36 | 0,41% | 2.070.116,00 |
| 13.02.2025 | 1,37 | 1,37 | 1,33 | 1,35 | -1,24% | 5.284.852,00 |
| 12.02.2025 | 1,41 | 1,41 | 1,36 | 1,37 | -2,11% | 3.795.954,00 |
| 11.02.2025 | 1,40 | 1,41 | 1,40 | 1,40 | 0,29% | 3.724.195,00 |