£1,932
0,49%
Echtzeit-Aktienkurs Centrica PLC
Bid:
Ask:
Aktienkurse zur Centrica PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,93 | 1,93 | 1,90 | 1,92 | -0,24% | - |
| 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% | - |
| 22.05.2026 | 1,98 | 2,02 | 1,97 | 2,01 | 1,30% | 1.917.734,00 |
| 21.05.2026 | 1,94 | 1,99 | 1,94 | 1,99 | 1,31% | 2.805.213,00 |
| 20.05.2026 | 1,99 | 2,00 | 1,95 | 1,96 | -1,23% | 2.764.389,00 |
| 19.05.2026 | 1,98 | 2,00 | 1,97 | 1,99 | 1,39% | 2.152.003,00 |
| 18.05.2026 | 1,90 | 1,97 | 1,89 | 1,96 | 4,14% | 2.583.169,00 |
| 15.05.2026 | 2,00 | 2,00 | 1,88 | 1,88 | -6,98% | 4.904.671,00 |
| 14.05.2026 | 2,02 | 2,03 | 2,02 | 2,02 | 0,55% | 1.365.264,00 |
| 13.05.2026 | 2,04 | 2,06 | 2,01 | 2,01 | -1,45% | 2.714.592,00 |
| 12.05.2026 | 2,02 | 2,05 | 2,00 | 2,04 | 1,07% | 4.720.733,00 |
| 11.05.2026 | 2,02 | 2,03 | 2,00 | 2,02 | 0,70% | 2.694.652,00 |
| 08.05.2026 | 1,98 | 2,01 | 1,98 | 2,00 | 0,97% | 2.000.958,00 |
| 07.05.2026 | 2,05 | 2,05 | 1,97 | 1,98 | -5,53% | 4.079.165,00 |
| 06.05.2026 | 2,10 | 2,11 | 2,05 | 2,10 | -0,05% | 3.209.256,00 |
| 05.05.2026 | 2,11 | 2,15 | 2,08 | 2,10 | 1,05% | 3.443.073,00 |
| 04.05.2026 | 2,12 | 2,12 | 2,08 | 2,08 | -2,39% | - |
| 01.05.2026 | 2,15 | 2,15 | 2,12 | 2,13 | -0,65% | 1.790.137,00 |
| 30.04.2026 | 2,08 | 2,15 | 2,08 | 2,15 | 3,65% | 2.510.255,00 |
| 29.04.2026 | 2,11 | 2,11 | 2,06 | 2,07 | -1,73% | 2.088.613,00 |
| 28.04.2026 | 2,08 | 2,11 | 2,08 | 2,11 | 1,20% | 1.517.254,00 |
| 27.04.2026 | 2,08 | 2,10 | 2,06 | 2,08 | 0,10% | 2.440.123,00 |
| 24.04.2026 | 2,09 | 2,10 | 2,08 | 2,08 | -0,62% | 1.813.877,00 |
| 23.04.2026 | 2,08 | 2,11 | 2,08 | 2,09 | -0,29% | 3.578.577,00 |
| 22.04.2026 | 2,08 | 2,10 | 2,06 | 2,10 | 0,87% | 2.773.054,00 |
| 21.04.2026 | 2,06 | 2,09 | 2,06 | 2,08 | 2,31% | 3.134.008,00 |
| 20.04.2026 | 1,99 | 2,04 | 1,99 | 2,03 | 4,04% | 3.125.574,00 |
| 17.04.2026 | 2,03 | 2,03 | 1,92 | 1,95 | -5,97% | 9.977.620,00 |
| 16.04.2026 | 2,11 | 2,13 | 2,08 | 2,08 | -1,19% | 2.467.162,00 |
| 15.04.2026 | 2,10 | 2,13 | 2,10 | 2,10 | -0,68% | 2.717.678,00 |
| 14.04.2026 | 2,12 | 2,13 | 2,10 | 2,12 | 0,31% | 2.661.218,00 |
| 13.04.2026 | 2,13 | 2,14 | 2,11 | 2,11 | -0,28% | 2.450.013,00 |
| 10.04.2026 | 2,12 | 2,13 | 2,09 | 2,12 | -1,12% | 2.410.989,00 |
| 09.04.2026 | 2,13 | 2,14 | 2,12 | 2,14 | -0,05% | 2.121.687,00 |
| 08.04.2026 | 2,14 | 2,16 | 2,10 | 2,14 | -2,19% | 5.570.295,00 |
| 07.04.2026 | 2,20 | 2,20 | 2,17 | 2,19 | 0,55% | 3.014.639,00 |
| 02.04.2026 | 2,14 | 2,19 | 2,14 | 2,18 | 3,62% | 3.138.857,00 |
| 01.04.2026 | 2,15 | 2,16 | 2,10 | 2,10 | -1,18% | 3.308.358,00 |
| 31.03.2026 | 2,11 | 2,14 | 2,10 | 2,13 | 1,72% | 5.643.086,00 |
| 30.03.2026 | 2,02 | 2,11 | 2,01 | 2,09 | 4,03% | 4.626.666,00 |
| 27.03.2026 | 2,02 | 2,02 | 1,97 | 2,01 | -0,45% | 2.346.837,00 |
| 26.03.2026 | 2,00 | 2,03 | 1,99 | 2,02 | 0,90% | 3.391.206,00 |
| 25.03.2026 | 1,98 | 2,01 | 1,98 | 2,00 | 1,39% | 2.265.880,00 |
| 24.03.2026 | 1,99 | 1,99 | 1,93 | 1,97 | 0,04% | 2.714.189,00 |
| 23.03.2026 | 1,99 | 2,03 | 1,96 | 1,97 | -3,63% | 3.866.696,00 |
| 20.03.2026 | 2,09 | 2,11 | 2,03 | 2,05 | -1,92% | 4.496.933,00 |
| 19.03.2026 | 2,10 | 2,13 | 2,08 | 2,09 | -0,86% | 2.581.175,00 |
| 18.03.2026 | 2,11 | 2,12 | 2,09 | 2,11 | -1,03% | 2.493.244,00 |
| 17.03.2026 | 2,09 | 2,14 | 2,09 | 2,13 | 1,87% | 2.783.279,00 |
| 16.03.2026 | 2,07 | 2,10 | 2,06 | 2,09 | 0,68% | 2.735.406,00 |
| 13.03.2026 | 2,08 | 2,10 | 2,06 | 2,07 | 0,78% | 3.750.766,00 |
| 12.03.2026 | 2,01 | 2,07 | 2,01 | 2,06 | 2,82% | 3.311.655,00 |
| 11.03.2026 | 2,00 | 2,02 | 1,98 | 2,00 | 0,10% | 2.995.112,00 |
| 10.03.2026 | 1,98 | 2,01 | 1,97 | 2,00 | 3,12% | 3.420.373,00 |
| 09.03.2026 | 1,92 | 1,95 | 1,90 | 1,94 | 0,10% | 827.609,00 |
| 06.03.2026 | 1,95 | 1,96 | 1,92 | 1,94 | 0,28% | 3.068.248,00 |
| 05.03.2026 | 1,93 | 1,97 | 1,93 | 1,93 | 0,05% | 4.894.522,00 |
| 04.03.2026 | 1,91 | 1,94 | 1,90 | 1,93 | 0,42% | 1.404.431,00 |
| 03.03.2026 | 1,94 | 1,94 | 1,88 | 1,92 | -2,26% | 7.122.690,00 |
| 02.03.2026 | 1,97 | 2,02 | 1,95 | 1,97 | -0,25% | 3.182.272,00 |
| 27.02.2026 | 1,95 | 1,99 | 1,93 | 1,97 | 0,61% | 2.441.324,00 |
| 26.02.2026 | 1,94 | 1,97 | 1,94 | 1,96 | -0,23% | 2.766.443,00 |
| 25.02.2026 | 1,92 | 1,96 | 1,89 | 1,96 | 2,91% | 3.493.787,00 |
| 24.02.2026 | 1,93 | 1,95 | 1,90 | 1,91 | -0,88% | 3.321.869,00 |
| 23.02.2026 | 1,88 | 1,93 | 1,88 | 1,93 | 1,64% | 3.031.274,00 |
| 20.02.2026 | 1,86 | 1,92 | 1,86 | 1,90 | 1,94% | 4.109.134,00 |
| 19.02.2026 | 1,82 | 1,88 | 1,77 | 1,86 | -5,15% | 12.854.579,00 |
| 18.02.2026 | 1,97 | 2,00 | 1,96 | 1,96 | -0,20% | 4.606.601,00 |
| 17.02.2026 | 1,93 | 1,98 | 1,93 | 1,96 | 1,81% | 2.958.487,00 |
| 16.02.2026 | 1,91 | 1,93 | 1,91 | 1,93 | 0,52% | 1.887.392,00 |
| 13.02.2026 | 1,95 | 1,95 | 1,90 | 1,92 | -0,52% | 2.205.583,00 |
| 12.02.2026 | 1,96 | 1,96 | 1,92 | 1,93 | -0,92% | 2.602.898,00 |
| 11.02.2026 | 1,92 | 1,96 | 1,91 | 1,95 | 2,07% | 3.382.352,00 |
| 10.02.2026 | 1,90 | 1,91 | 1,88 | 1,91 | 0,89% | 3.300.909,00 |
| 09.02.2026 | 1,92 | 1,94 | 1,88 | 1,89 | -1,37% | 1.975.093,00 |
| 06.02.2026 | 1,91 | 1,94 | 1,90 | 1,92 | 0,79% | 2.188.429,00 |
| 05.02.2026 | 1,92 | 1,92 | 1,88 | 1,90 | -1,60% | 1.828.708,00 |
| 04.02.2026 | 1,92 | 1,97 | 1,92 | 1,93 | 0,73% | 3.625.199,00 |
| 03.02.2026 | 1,91 | 1,93 | 1,89 | 1,92 | 0,03% | 2.903.143,00 |
| 02.02.2026 | 1,89 | 1,93 | 1,89 | 1,92 | 0,29% | 2.201.203,00 |
| 30.01.2026 | 1,90 | 1,93 | 1,89 | 1,91 | 0,95% | 2.921.544,00 |
| 29.01.2026 | 1,90 | 1,92 | 1,89 | 1,90 | -0,52% | 2.438.998,00 |
| 28.01.2026 | 1,87 | 1,91 | 1,87 | 1,91 | 1,57% | 2.599.307,00 |
| 27.01.2026 | 1,85 | 1,88 | 1,84 | 1,88 | 1,60% | 1.091.927,00 |
| 26.01.2026 | 1,84 | 1,86 | 1,83 | 1,85 | 0,82% | 1.833.589,00 |
| 23.01.2026 | 1,82 | 1,84 | 1,81 | 1,83 | 0,80% | 2.505.314,00 |
| 22.01.2026 | 1,84 | 1,85 | 1,80 | 1,82 | -0,95% | 3.264.757,00 |
| 21.01.2026 | 1,80 | 1,83 | 1,80 | 1,83 | 1,47% | 3.001.734,00 |
| 20.01.2026 | 1,81 | 1,81 | 1,78 | 1,81 | -0,03% | 2.079.360,00 |
| 19.01.2026 | 1,83 | 1,83 | 1,80 | 1,81 | -0,63% | 1.649.981,00 |
| 16.01.2026 | 1,81 | 1,82 | 1,80 | 1,82 | 0,33% | 1.029.922,00 |
| 15.01.2026 | 1,77 | 1,83 | 1,76 | 1,81 | 2,75% | 3.578.905,00 |
| 14.01.2026 | 1,79 | 1,80 | 1,76 | 1,77 | -0,84% | 3.089.358,00 |
| 13.01.2026 | 1,81 | 1,81 | 1,76 | 1,78 | -2,36% | 1.945.780,00 |
| 12.01.2026 | 1,81 | 1,82 | 1,78 | 1,82 | 0,61% | 4.419.875,00 |
| 09.01.2026 | 1,77 | 1,82 | 1,77 | 1,81 | 2,52% | 3.631.685,00 |
| 08.01.2026 | 1,76 | 1,78 | 1,76 | 1,77 | 0,37% | 4.054.550,00 |