£1,483
-2,24%
Echtzeit-Aktienkurs Centrica PLC
Bid:
Ask:
Aktienkurse zur Centrica PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,52 | 1,52 | 1,48 | 1,49 | -2,02% | - |
| 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 |
| 10.02.2025 | 1,38 | 1,41 | 1,38 | 1,40 | 2,72% | 2.325.281,00 |
| 07.02.2025 | 1,37 | 1,39 | 1,35 | 1,36 | -1,34% | 2.566.290,00 |
| 06.02.2025 | 1,43 | 1,44 | 1,37 | 1,38 | -2,92% | 6.703.855,00 |
| 05.02.2025 | 1,42 | 1,42 | 1,41 | 1,42 | 0,71% | 1.461.303,00 |
| 04.02.2025 | 1,42 | 1,43 | 1,41 | 1,41 | -0,56% | 1.577.768,00 |
| 03.02.2025 | 1,41 | 1,44 | 1,41 | 1,42 | -0,63% | 2.471.096,00 |
| 31.01.2025 | 1,39 | 1,43 | 1,39 | 1,43 | 2,26% | 2.212.058,00 |
| 30.01.2025 | 1,38 | 1,40 | 1,37 | 1,39 | 0,31% | 2.550.172,00 |
| 29.01.2025 | 1,36 | 1,39 | 1,36 | 1,39 | 1,92% | 1.605.577,00 |
| 28.01.2025 | 1,33 | 1,38 | 1,33 | 1,36 | 2,83% | 3.138.331,00 |
| 27.01.2025 | 1,35 | 1,35 | 1,32 | 1,33 | -1,81% | 1.994.856,00 |
| 24.01.2025 | 1,38 | 1,38 | 1,34 | 1,35 | -1,82% | 1.724.129,00 |
| 23.01.2025 | 1,35 | 1,38 | 1,35 | 1,38 | 2,00% | 2.753.762,00 |
| 22.01.2025 | 1,38 | 1,39 | 1,35 | 1,35 | -2,56% | 3.010.133,00 |
| 21.01.2025 | 1,37 | 1,39 | 1,37 | 1,38 | 0,18% | 1.300.436,00 |
| 20.01.2025 | 1,36 | 1,39 | 1,36 | 1,38 | 1,39% | 2.673.413,00 |
| 17.01.2025 | 1,35 | 1,37 | 1,35 | 1,36 | 1,19% | 1.787.651,00 |
| 16.01.2025 | 1,34 | 1,35 | 1,33 | 1,35 | 0,94% | 3.448.534,00 |
| 15.01.2025 | 1,34 | 1,36 | 1,33 | 1,33 | 0,49% | 4.128.171,00 |
| 14.01.2025 | 1,36 | 1,36 | 1,33 | 1,33 | -1,96% | 4.919.187,00 |
| 13.01.2025 | 1,34 | 1,36 | 1,34 | 1,35 | 1,38% | 2.207.389,00 |
| 10.01.2025 | 1,33 | 1,35 | 1,32 | 1,34 | 0,83% | 3.374.112,00 |
| 09.01.2025 | 1,35 | 1,36 | 1,32 | 1,33 | -2,75% | 4.212.949,00 |
| 08.01.2025 | 1,38 | 1,38 | 1,35 | 1,36 | -1,41% | 4.477.120,00 |
| 07.01.2025 | 1,37 | 1,39 | 1,36 | 1,38 | 1,10% | 3.435.213,00 |
| 06.01.2025 | 1,38 | 1,38 | 1,36 | 1,37 | -1,01% | 2.268.875,00 |
| 03.01.2025 | 1,37 | 1,38 | 1,37 | 1,38 | 0,51% | 1.601.715,00 |
| 02.01.2025 | 1,34 | 1,38 | 1,34 | 1,37 | 3,00% | 1.825.466,00 |
| 31.12.2024 | 1,33 | 1,34 | 1,32 | 1,33 | 0,76% | 1.765.776,00 |
| 30.12.2024 | 1,31 | 1,32 | 1,30 | 1,32 | 0,99% | 1.392.032,00 |
| 27.12.2024 | 1,29 | 1,32 | 1,28 | 1,31 | 1,79% | 3.036.214,00 |
| 24.12.2024 | 1,29 | 1,29 | 1,28 | 1,29 | 1,02% | 715.925,00 |
| 23.12.2024 | 1,24 | 1,28 | 1,24 | 1,28 | 2,16% | 1.623.698,00 |
| 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 |