£1,506
2,23%
Echtzeit-Aktienkurs Centrica PLC
Bid:
Ask:
Aktienkurse zur Centrica PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 1,49 | 1,50 | 1,46 | 1,48 | 0,44% | 1.133.724,00 |
| 08.10.2026 | 1,45 | 1,49 | 1,45 | 1,47 | 0,84% | 2.170.687,00 |
| 07.10.2026 | 1,47 | 1,48 | 1,45 | 1,46 | -1,00% | 2.579.353,00 |
| 06.10.2026 | 1,48 | 1,49 | 1,46 | 1,48 | -0,10% | 3.781.326,00 |
| 05.10.2026 | 1,50 | 1,51 | 1,47 | 1,48 | -1,84% | 2.303.443,00 |
| 02.10.2026 | 1,48 | 1,51 | 1,48 | 1,51 | 1,98% | 3.671.127,00 |
| 01.10.2026 | 1,46 | 1,48 | 1,45 | 1,48 | 0,24% | 4.410.823,00 |
| 30.09.2026 | 1,48 | 1,49 | 1,47 | 1,47 | 0,65% | 3.447.955,00 |
| 29.09.2026 | 1,47 | 1,47 | 1,44 | 1,46 | -0,44% | 3.988.429,00 |
| 28.09.2026 | 1,51 | 1,52 | 1,47 | 1,47 | -0,37% | 2.517.405,00 |
| 25.09.2026 | 1,49 | 1,50 | 1,47 | 1,48 | -1,17% | 2.795.739,00 |
| 24.09.2026 | 1,49 | 1,50 | 1,47 | 1,49 | 0,57% | 1.816.745,00 |
| 23.09.2026 | 1,50 | 1,51 | 1,48 | 1,48 | -1,36% | 3.232.389,00 |
| 22.09.2026 | 1,50 | 1,52 | 1,49 | 1,50 | 0,62% | 3.374.014,00 |
| 21.09.2026 | 1,48 | 1,50 | 1,46 | 1,50 | 0,69% | 3.093.188,00 |
| 18.09.2026 | 1,52 | 1,52 | 1,47 | 1,49 | -2,97% | 5.459.495,00 |
| 17.09.2026 | 1,52 | 1,54 | 1,51 | 1,53 | 0,49% | 2.617.963,00 |
| 16.09.2026 | 1,49 | 1,53 | 1,49 | 1,52 | 2,49% | 1.861.529,00 |
| 15.09.2026 | 1,47 | 1,49 | 1,46 | 1,49 | 0,85% | 3.209.436,00 |
| 14.09.2026 | 1,52 | 1,52 | 1,47 | 1,47 | -2,26% | 2.391.046,00 |
| 11.09.2026 | 1,51 | 1,52 | 1,49 | 1,51 | -0,43% | 2.013.121,00 |
| 10.09.2026 | 1,52 | 1,53 | 1,49 | 1,51 | 0,00% | 1.812.358,00 |
| 09.09.2026 | 1,52 | 1,56 | 1,51 | 1,51 | -0,72% | 2.759.893,00 |
| 08.09.2026 | 1,53 | 1,53 | 1,51 | 1,53 | 0,07% | 2.370.958,00 |
| 07.09.2026 | 1,49 | 1,52 | 1,49 | 1,52 | 1,20% | 1.720.958,00 |
| 04.09.2026 | 1,48 | 1,51 | 1,47 | 1,51 | 1,96% | 1.648.445,00 |
| 03.09.2026 | 1,50 | 1,50 | 1,47 | 1,48 | -1,99% | 3.376.842,00 |
| 02.09.2026 | 1,52 | 1,54 | 1,49 | 1,51 | -1,57% | 2.852.249,00 |
| 01.09.2026 | 1,61 | 1,62 | 1,52 | 1,53 | 0,69% | 4.291.870,00 |
| 31.08.2026 | 1,58 | 1,58 | 1,52 | 1,52 | -2,60% | - |
| 28.08.2026 | 1,56 | 1,57 | 1,55 | 1,56 | 1,23% | 3.284.174,00 |
| 27.08.2026 | 1,55 | 1,55 | 1,53 | 1,54 | -0,31% | 3.177.761,00 |
| 26.08.2026 | 1,56 | 1,56 | 1,54 | 1,55 | -0,21% | 2.963.540,00 |
| 25.08.2026 | 1,55 | 1,56 | 1,54 | 1,55 | 0,16% | 2.060.327,00 |
| 24.08.2026 | 1,53 | 1,55 | 1,52 | 1,55 | 0,95% | 2.341.244,00 |
| 21.08.2026 | 1,55 | 1,55 | 1,53 | 1,53 | -0,95% | 1.559.897,00 |
| 20.08.2026 | 1,55 | 1,56 | 1,54 | 1,55 | -1,39% | 1.570.654,00 |
| 19.08.2026 | 1,58 | 1,59 | 1,56 | 1,57 | -1,26% | 2.218.683,00 |
| 18.08.2026 | 1,58 | 1,60 | 1,57 | 1,59 | 1,63% | 3.385.827,00 |
| 17.08.2026 | 1,57 | 1,57 | 1,56 | 1,56 | 0,06% | 2.920.833,00 |
| 14.08.2026 | 1,55 | 1,57 | 1,53 | 1,56 | 1,30% | 2.558.345,00 |
| 13.08.2026 | 1,55 | 1,55 | 1,53 | 1,54 | -0,13% | 1.718.078,00 |
| 12.08.2026 | 1,55 | 1,56 | 1,54 | 1,55 | 0,23% | 1.594.154,00 |
| 11.08.2026 | 1,54 | 1,55 | 1,53 | 1,54 | 0,46% | 1.715.510,00 |
| 10.08.2026 | 1,55 | 1,55 | 1,52 | 1,53 | -0,74% | 2.602.088,00 |
| 07.08.2026 | 1,54 | 1,55 | 1,52 | 1,55 | 0,85% | 1.253.426,00 |
| 06.08.2026 | 1,53 | 1,54 | 1,52 | 1,53 | 0,56% | 1.576.863,00 |
| 05.08.2026 | 1,52 | 1,56 | 1,52 | 1,52 | 0,20% | 3.106.013,00 |
| 04.08.2026 | 1,54 | 1,55 | 1,52 | 1,52 | -0,75% | 2.164.612,00 |
| 03.08.2026 | 1,55 | 1,55 | 1,52 | 1,53 | -1,60% | 2.826.212,00 |
| 31.07.2026 | 1,53 | 1,56 | 1,53 | 1,56 | 2,10% | 2.534.785,00 |
| 30.07.2026 | 1,55 | 1,57 | 1,53 | 1,53 | -1,94% | 6.485.268,00 |
| 29.07.2026 | 1,56 | 1,57 | 1,54 | 1,56 | -0,56% | 3.219.855,00 |
| 28.07.2026 | 1,60 | 1,61 | 1,55 | 1,57 | -2,22% | 3.791.040,00 |
| 27.07.2026 | 1,63 | 1,63 | 1,59 | 1,60 | -1,99% | 4.949.839,00 |
| 24.07.2026 | 1,60 | 1,64 | 1,58 | 1,63 | 1,26% | 3.947.873,00 |
| 23.07.2026 | 1,74 | 1,76 | 1,61 | 1,61 | -9,93% | 10.564.298,00 |
| 22.07.2026 | 1,74 | 1,80 | 1,74 | 1,79 | 3,56% | 3.885.491,00 |
| 21.07.2026 | 1,72 | 1,74 | 1,72 | 1,73 | 0,09% | 2.236.565,00 |
| 20.07.2026 | 1,73 | 1,75 | 1,72 | 1,73 | -0,49% | 2.721.729,00 |
| 17.07.2026 | 1,73 | 1,75 | 1,73 | 1,74 | 0,93% | 2.103.311,00 |
| 16.07.2026 | 1,75 | 1,75 | 1,71 | 1,72 | -2,77% | 2.572.136,00 |
| 15.07.2026 | 1,76 | 1,79 | 1,75 | 1,77 | 0,08% | 2.552.802,00 |
| 14.07.2026 | 1,72 | 1,77 | 1,72 | 1,77 | 2,88% | 4.971.561,00 |
| 13.07.2026 | 1,72 | 1,73 | 1,71 | 1,72 | 0,70% | 2.647.221,00 |
| 10.07.2026 | 1,72 | 1,72 | 1,70 | 1,71 | -0,71% | 1.550.557,00 |
| 09.07.2026 | 1,70 | 1,73 | 1,70 | 1,72 | 0,54% | 3.375.284,00 |
| 08.07.2026 | 1,70 | 1,72 | 1,69 | 1,71 | 0,26% | 2.964.814,00 |
| 07.07.2026 | 1,70 | 1,72 | 1,69 | 1,70 | 0,00% | 3.665.698,00 |
| 06.07.2026 | 1,73 | 1,73 | 1,70 | 1,70 | -1,53% | 1.574.183,00 |
| 03.07.2026 | 1,72 | 1,74 | 1,71 | 1,73 | 1,32% | 1.208.797,00 |
| 02.07.2026 | 1,68 | 1,72 | 1,67 | 1,71 | 1,82% | 1.879.768,00 |
| 01.07.2026 | 1,71 | 1,71 | 1,67 | 1,68 | -2,04% | 2.549.821,00 |
| 30.06.2026 | 1,74 | 1,74 | 1,70 | 1,71 | -1,93% | 4.078.535,00 |
| 29.06.2026 | 1,75 | 1,76 | 1,73 | 1,75 | -0,30% | 1.492.971,00 |
| 26.06.2026 | 1,77 | 1,78 | 1,75 | 1,75 | -0,95% | 2.053.995,00 |
| 25.06.2026 | 1,74 | 1,79 | 1,73 | 1,77 | 2,63% | 3.561.547,00 |
| 24.06.2026 | 1,72 | 1,74 | 1,69 | 1,72 | -0,46% | 4.525.955,00 |
| 23.06.2026 | 1,72 | 1,74 | 1,70 | 1,73 | 0,03% | 6.095.580,00 |
| 22.06.2026 | 1,74 | 1,74 | 1,71 | 1,73 | 0,29% | 3.634.745,00 |
| 19.06.2026 | 1,75 | 1,75 | 1,72 | 1,73 | -0,55% | 3.636.094,00 |
| 18.06.2026 | 1,77 | 1,78 | 1,73 | 1,74 | -2,83% | 3.889.072,00 |
| 17.06.2026 | 1,81 | 1,81 | 1,78 | 1,79 | -2,08% | 3.465.197,00 |
| 16.06.2026 | 1,83 | 1,83 | 1,80 | 1,82 | 0,04% | 3.729.669,00 |
| 15.06.2026 | 1,87 | 1,87 | 1,82 | 1,82 | -1,76% | 2.666.765,00 |
| 12.06.2026 | 1,88 | 1,88 | 1,84 | 1,86 | -0,87% | 3.638.234,00 |
| 11.06.2026 | 1,85 | 1,90 | 1,85 | 1,87 | 0,69% | 4.019.633,00 |
| 10.06.2026 | 1,84 | 1,87 | 1,84 | 1,86 | 0,24% | 2.691.864,00 |
| 09.06.2026 | 1,88 | 1,88 | 1,83 | 1,86 | -1,25% | 2.584.285,00 |
| 08.06.2026 | 1,91 | 1,91 | 1,87 | 1,88 | -1,70% | 1.507.930,00 |
| 05.06.2026 | 1,90 | 1,92 | 1,89 | 1,91 | 1,62% | 1.702.750,00 |
| 04.06.2026 | 1,88 | 1,89 | 1,86 | 1,88 | -0,08% | 1.671.116,00 |
| 03.06.2026 | 1,88 | 1,89 | 1,87 | 1,88 | 1,51% | 1.924.389,00 |
| 02.06.2026 | 1,85 | 1,87 | 1,85 | 1,85 | -0,38% | 2.732.757,00 |
| 01.06.2026 | 1,90 | 1,90 | 1,85 | 1,86 | -0,96% | 3.533.557,00 |
| 29.05.2026 | 1,91 | 1,91 | 1,87 | 1,88 | -2,29% | 2.894.835,00 |
| 28.05.2026 | 1,95 | 1,96 | 1,92 | 1,92 | -1,56% | 2.091.450,00 |
| 27.05.2026 | 2,00 | 2,00 | 1,93 | 1,95 | -2,13% | 3.091.510,00 |
| 26.05.2026 | 2,00 | 2,01 | 1,98 | 2,00 | -4,77% | 2.273.260,00 |
| 25.05.2026 | 2,08 | 2,10 | 2,07 | 2,10 | 4,17% | - |