£1,717
-0,77%
Echtzeit-Aktienkurs Centrica PLC
Bid:
Ask:
Aktienkurse zur Centrica PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,73 | 1,75 | 1,71 | 1,72 | -0,61% | - |
| 14.10.2025 | 1,70 | 1,73 | 1,70 | 1,73 | 2,20% | 3.589.160,00 |
| 13.10.2025 | 1,69 | 1,70 | 1,68 | 1,69 | 0,16% | 2.287.075,00 |
| 10.10.2025 | 1,70 | 1,71 | 1,69 | 1,69 | -0,82% | 2.349.907,00 |
| 09.10.2025 | 1,71 | 1,71 | 1,69 | 1,70 | 0,35% | 1.533.187,00 |
| 08.10.2025 | 1,70 | 1,71 | 1,69 | 1,70 | -0,32% | 2.479.131,00 |
| 07.10.2025 | 1,71 | 1,73 | 1,70 | 1,70 | -0,35% | 2.528.307,00 |
| 06.10.2025 | 1,70 | 1,71 | 1,68 | 1,71 | 0,56% | 1.169.813,00 |
| 03.10.2025 | 1,69 | 1,70 | 1,69 | 1,70 | 0,62% | 2.315.291,00 |
| 02.10.2025 | 1,71 | 1,71 | 1,67 | 1,69 | -1,08% | 1.478.223,00 |
| 01.10.2025 | 1,67 | 1,71 | 1,67 | 1,71 | 2,52% | 6.267.849,00 |
| 30.09.2025 | 1,66 | 1,67 | 1,65 | 1,67 | 0,48% | 2.141.806,00 |
| 29.09.2025 | 1,67 | 1,67 | 1,65 | 1,66 | -0,78% | 1.708.620,00 |
| 26.09.2025 | 1,66 | 1,68 | 1,66 | 1,67 | 0,69% | 1.771.310,00 |
| 25.09.2025 | 1,67 | 1,67 | 1,65 | 1,66 | -0,63% | 2.608.542,00 |
| 24.09.2025 | 1,69 | 1,69 | 1,67 | 1,67 | -0,36% | 1.678.522,00 |
| 23.09.2025 | 1,69 | 1,69 | 1,67 | 1,68 | -0,15% | 2.054.224,00 |
| 22.09.2025 | 1,69 | 1,69 | 1,68 | 1,68 | 0,69% | 3.013.502,00 |
| 19.09.2025 | 1,68 | 1,68 | 1,66 | 1,67 | -0,12% | 2.946.360,00 |
| 18.09.2025 | 1,68 | 1,68 | 1,65 | 1,67 | -1,36% | 4.468.530,00 |
| 17.09.2025 | 1,69 | 1,70 | 1,66 | 1,69 | 3,58% | 5.551.049,00 |
| 16.09.2025 | 1,67 | 1,68 | 1,62 | 1,63 | -2,13% | 4.859.186,00 |
| 15.09.2025 | 1,63 | 1,67 | 1,62 | 1,67 | 3,86% | 9.329.957,00 |
| 12.09.2025 | 1,58 | 1,62 | 1,58 | 1,61 | 1,83% | 7.292.562,00 |
| 11.09.2025 | 1,57 | 1,59 | 1,57 | 1,58 | 0,43% | - |
| 10.09.2025 | 1,56 | 1,58 | 1,56 | 1,57 | 0,91% | - |
| 09.09.2025 | 1,55 | 1,56 | 1,55 | 1,56 | 0,19% | - |
| 08.09.2025 | 1,56 | 1,57 | 1,55 | 1,55 | 0,53% | - |
| 05.09.2025 | 1,55 | 1,56 | 1,54 | 1,55 | -0,26% | 2.841.472,00 |
| 04.09.2025 | 1,55 | 1,56 | 1,54 | 1,55 | 0,06% | 2.818.646,00 |
| 03.09.2025 | 1,56 | 1,56 | 1,54 | 1,55 | -0,29% | 2.756.806,00 |
| 02.09.2025 | 1,60 | 1,60 | 1,55 | 1,55 | -3,03% | 5.372.734,00 |
| 01.09.2025 | 1,61 | 1,62 | 1,60 | 1,60 | -0,93% | 1.707.326,00 |
| 29.08.2025 | 1,61 | 1,62 | 1,60 | 1,62 | 0,25% | 3.461.555,00 |
| 28.08.2025 | 1,64 | 1,64 | 1,61 | 1,61 | -1,53% | 1.890.170,00 |
| 27.08.2025 | 1,64 | 1,66 | 1,62 | 1,64 | -0,61% | 3.281.975,00 |
| 26.08.2025 | 1,63 | 1,65 | 1,63 | 1,65 | 0,83% | 1.531.210,00 |
| 25.08.2025 | 1,66 | 1,66 | 1,63 | 1,63 | -1,18% | - |
| 22.08.2025 | 1,65 | 1,68 | 1,65 | 1,65 | -0,06% | 1.681.643,00 |
| 21.08.2025 | 1,65 | 1,66 | 1,64 | 1,66 | 0,52% | 2.249.145,00 |
| 20.08.2025 | 1,63 | 1,65 | 1,62 | 1,65 | 1,20% | 2.940.683,00 |
| 19.08.2025 | 1,63 | 1,64 | 1,63 | 1,63 | -0,09% | 4.672.715,00 |
| 18.08.2025 | 1,67 | 1,68 | 1,63 | 1,63 | -3,01% | 2.621.569,00 |
| 15.08.2025 | 1,68 | 1,69 | 1,67 | 1,68 | 0,18% | 2.935.694,00 |
| 14.08.2025 | 1,63 | 1,68 | 1,63 | 1,68 | 3,39% | 3.813.427,00 |
| 13.08.2025 | 1,63 | 1,64 | 1,62 | 1,62 | -0,34% | 2.703.193,00 |
| 12.08.2025 | 1,64 | 1,65 | 1,62 | 1,63 | -0,58% | 2.972.034,00 |
| 11.08.2025 | 1,64 | 1,65 | 1,64 | 1,64 | -1,21% | 2.667.165,00 |
| 08.08.2025 | 1,67 | 1,68 | 1,65 | 1,66 | -0,75% | 2.884.315,00 |
| 07.08.2025 | 1,68 | 1,69 | 1,66 | 1,67 | -0,89% | 3.090.836,00 |
| 06.08.2025 | 1,65 | 1,70 | 1,65 | 1,68 | 2,31% | 2.906.889,00 |
| 05.08.2025 | 1,66 | 1,66 | 1,63 | 1,65 | -0,87% | 3.369.331,00 |
| 04.08.2025 | 1,66 | 1,67 | 1,65 | 1,66 | 0,67% | 3.511.019,00 |
| 01.08.2025 | 1,64 | 1,66 | 1,63 | 1,65 | 0,18% | 2.488.865,00 |
| 31.07.2025 | 1,62 | 1,65 | 1,61 | 1,65 | 1,89% | 3.916.686,00 |
| 30.07.2025 | 1,63 | 1,64 | 1,60 | 1,62 | -1,04% | 3.005.485,00 |
| 29.07.2025 | 1,61 | 1,64 | 1,60 | 1,63 | 1,37% | 3.600.297,00 |
| 28.07.2025 | 1,63 | 1,63 | 1,59 | 1,61 | -0,77% | 5.069.688,00 |
| 25.07.2025 | 1,61 | 1,64 | 1,60 | 1,62 | 1,09% | 2.645.128,00 |
| 24.07.2025 | 1,55 | 1,64 | 1,55 | 1,61 | 1,13% | 6.212.733,00 |
| 23.07.2025 | 1,63 | 1,63 | 1,58 | 1,59 | -3,26% | 3.663.082,00 |
| 22.07.2025 | 1,66 | 1,67 | 1,62 | 1,64 | 5,26% | 6.201.108,00 |
| 21.07.2025 | 1,53 | 1,56 | 1,53 | 1,56 | 1,96% | 2.633.184,00 |
| 18.07.2025 | 1,55 | 1,55 | 1,52 | 1,53 | -1,72% | 2.653.489,00 |
| 17.07.2025 | 1,55 | 1,56 | 1,54 | 1,56 | 1,55% | 3.023.780,00 |
| 16.07.2025 | 1,55 | 1,56 | 1,53 | 1,53 | -1,19% | 1.930.664,00 |
| 15.07.2025 | 1,56 | 1,56 | 1,55 | 1,55 | -0,67% | 2.357.213,00 |
| 14.07.2025 | 1,55 | 1,56 | 1,55 | 1,56 | 0,97% | 1.337.836,00 |
| 11.07.2025 | 1,55 | 1,56 | 1,54 | 1,55 | -0,16% | 3.077.941,00 |
| 10.07.2025 | 1,58 | 1,58 | 1,55 | 1,55 | -1,46% | 2.332.107,00 |
| 09.07.2025 | 1,57 | 1,59 | 1,56 | 1,57 | 0,48% | 2.830.273,00 |
| 08.07.2025 | 1,57 | 1,58 | 1,56 | 1,56 | -0,95% | 2.993.662,00 |
| 07.07.2025 | 1,60 | 1,61 | 1,58 | 1,58 | -1,07% | 3.330.982,00 |
| 04.07.2025 | 1,58 | 1,60 | 1,58 | 1,60 | 1,11% | 1.815.782,00 |
| 03.07.2025 | 1,58 | 1,59 | 1,57 | 1,58 | -0,32% | 4.451.003,00 |
| 02.07.2025 | 1,61 | 1,62 | 1,58 | 1,58 | -1,46% | 2.922.052,00 |
| 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 |