1,513€
-0,82%
Echtzeit-Aktienkurs Centrica PLC
Bid:
Ask:
Aktienkurse zur Centrica PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,53 | 1,53 | 1,50 | 1,51 | -0,82% | - |
27.03.2024 | 1,49 | 1,53 | 1,48 | 1,53 | 2,69% | - |
26.03.2024 | 1,49 | 1,50 | 1,48 | 1,49 | -0,17% | - |
25.03.2024 | 1,48 | 1,50 | 1,48 | 1,49 | 0,34% | - |
22.03.2024 | 1,45 | 1,49 | 1,45 | 1,48 | 2,07% | - |
21.03.2024 | 1,51 | 1,52 | 1,45 | 1,45 | -3,49% | - |
20.03.2024 | 1,51 | 1,51 | 1,50 | 1,51 | -0,17% | - |
19.03.2024 | 1,53 | 1,54 | 1,49 | 1,51 | -1,63% | - |
18.03.2024 | 1,56 | 1,56 | 1,52 | 1,53 | -1,76% | - |
15.03.2024 | 1,54 | 1,57 | 1,53 | 1,56 | 1,63% | - |
14.03.2024 | 1,51 | 1,54 | 1,50 | 1,54 | 1,82% | - |
13.03.2024 | 1,51 | 1,53 | 1,50 | 1,51 | -0,33% | 550,00 |
12.03.2024 | 1,54 | 1,55 | 1,51 | 1,51 | -1,94% | - |
11.03.2024 | 1,57 | 1,57 | 1,53 | 1,54 | -1,59% | - |
08.03.2024 | 1,57 | 1,58 | 1,54 | 1,57 | 0,00% | 5.000,00 |
07.03.2024 | 1,53 | 1,57 | 1,51 | 1,57 | 2,62% | - |
06.03.2024 | 1,47 | 1,56 | 1,47 | 1,53 | 3,91% | - |
05.03.2024 | 1,47 | 1,50 | 1,46 | 1,47 | -0,51% | - |
04.03.2024 | 1,49 | 1,50 | 1,46 | 1,48 | -0,84% | 300,00 |
01.03.2024 | 1,48 | 1,52 | 1,48 | 1,49 | 0,51% | - |
29.02.2024 | 1,49 | 1,51 | 1,47 | 1,48 | -0,17% | - |
28.02.2024 | 1,47 | 1,51 | 1,46 | 1,49 | 0,51% | - |
27.02.2024 | 1,47 | 1,49 | 1,46 | 1,48 | 0,68% | - |
26.02.2024 | 1,50 | 1,51 | 1,46 | 1,47 | -1,84% | - |
23.02.2024 | 1,52 | 1,53 | 1,48 | 1,50 | -1,48% | 500,00 |
22.02.2024 | 1,53 | 1,55 | 1,52 | 1,52 | -1,14% | - |
21.02.2024 | 1,57 | 1,58 | 1,53 | 1,54 | -2,23% | - |
20.02.2024 | 1,54 | 1,58 | 1,52 | 1,57 | 1,95% | 500,00 |
19.02.2024 | 1,64 | 1,64 | 1,54 | 1,54 | -5,95% | 3.950,00 |
16.02.2024 | 1,61 | 1,67 | 1,60 | 1,64 | 1,71% | 200,00 |
15.02.2024 | 1,58 | 1,69 | 1,58 | 1,61 | 1,74% | - |
14.02.2024 | 1,60 | 1,63 | 1,58 | 1,58 | -0,94% | - |
13.02.2024 | 1,58 | 1,63 | 1,58 | 1,60 | 1,11% | 1.300,00 |
12.02.2024 | 1,58 | 1,60 | 1,56 | 1,58 | 0,32% | - |
09.02.2024 | 1,57 | 1,58 | 1,56 | 1,58 | 0,48% | - |
08.02.2024 | 1,59 | 1,60 | 1,56 | 1,57 | -1,42% | - |
07.02.2024 | 1,59 | 1,60 | 1,57 | 1,59 | 0,32% | - |
06.02.2024 | 1,57 | 1,59 | 1,56 | 1,59 | 1,12% | - |
05.02.2024 | 1,58 | 1,60 | 1,55 | 1,57 | -0,95% | - |
02.02.2024 | 1,62 | 1,62 | 1,57 | 1,58 | -2,16% | 14.500,00 |
01.02.2024 | 1,64 | 1,65 | 1,60 | 1,62 | -0,92% | - |
31.01.2024 | 1,62 | 1,64 | 1,61 | 1,63 | 0,77% | 600,00 |
30.01.2024 | 1,65 | 1,66 | 1,61 | 1,62 | -1,97% | - |
29.01.2024 | 1,62 | 1,66 | 1,61 | 1,65 | 2,01% | - |
26.01.2024 | 1,69 | 1,70 | 1,61 | 1,62 | -3,86% | - |
25.01.2024 | 1,69 | 1,71 | 1,68 | 1,69 | -0,44% | - |
24.01.2024 | 1,66 | 1,71 | 1,66 | 1,69 | 1,80% | - |
23.01.2024 | 1,68 | 1,70 | 1,66 | 1,66 | -0,89% | - |
22.01.2024 | 1,68 | 1,70 | 1,65 | 1,68 | 0,00% | - |
19.01.2024 | 1,65 | 1,68 | 1,64 | 1,68 | 1,36% | - |
18.01.2024 | 1,66 | 1,67 | 1,64 | 1,66 | 0,00% | - |
17.01.2024 | 1,68 | 1,71 | 1,65 | 1,66 | -2,36% | 2.900,00 |
16.01.2024 | 1,76 | 1,76 | 1,69 | 1,70 | -3,56% | 132,00 |
15.01.2024 | 1,76 | 1,79 | 1,75 | 1,76 | -0,14% | - |
12.01.2024 | 1,79 | 1,80 | 1,74 | 1,76 | -1,54% | 200,00 |
11.01.2024 | 1,81 | 1,83 | 1,78 | 1,79 | -0,83% | - |
10.01.2024 | 1,83 | 1,85 | 1,80 | 1,80 | -1,77% | - |
09.01.2024 | 1,82 | 1,85 | 1,81 | 1,84 | 0,82% | - |
08.01.2024 | 1,78 | 1,83 | 1,77 | 1,82 | 2,54% | - |
05.01.2024 | 1,69 | 1,78 | 1,69 | 1,78 | 4,72% | 1.750,00 |
04.01.2024 | 1,70 | 1,72 | 1,69 | 1,70 | 0,00% | - |
03.01.2024 | 1,63 | 1,70 | 1,63 | 1,70 | 3,67% | - |
02.01.2024 | 1,63 | 1,70 | 1,63 | 1,64 | 0,46% | 600,00 |
29.12.2023 | 1,63 | 1,64 | 1,62 | 1,63 | -0,31% | - |
28.12.2023 | 1,65 | 1,65 | 1,63 | 1,63 | -0,76% | 1.200,00 |
27.12.2023 | 1,64 | 1,66 | 1,62 | 1,65 | 0,92% | - |
22.12.2023 | 1,65 | 1,67 | 1,63 | 1,63 | -1,36% | 12.500,00 |
21.12.2023 | 1,65 | 1,67 | 1,63 | 1,65 | 0,46% | - |
20.12.2023 | 1,64 | 1,67 | 1,62 | 1,65 | 0,46% | - |
19.12.2023 | 1,66 | 1,66 | 1,64 | 1,64 | -1,21% | - |
18.12.2023 | 1,64 | 1,66 | 1,60 | 1,66 | 0,61% | 1.500,00 |
15.12.2023 | 1,68 | 1,71 | 1,64 | 1,65 | -1,64% | 1.500,00 |
14.12.2023 | 1,71 | 1,73 | 1,67 | 1,68 | -2,19% | - |
13.12.2023 | 1,71 | 1,72 | 1,67 | 1,71 | 0,44% | - |
12.12.2023 | 1,69 | 1,72 | 1,68 | 1,71 | 0,89% | - |
11.12.2023 | 1,76 | 1,76 | 1,68 | 1,69 | -3,84% | - |
08.12.2023 | 1,75 | 1,76 | 1,73 | 1,76 | 0,57% | - |
07.12.2023 | 1,76 | 1,78 | 1,72 | 1,75 | -0,85% | - |
06.12.2023 | 1,74 | 1,78 | 1,74 | 1,76 | 1,15% | - |
05.12.2023 | 1,78 | 1,78 | 1,73 | 1,74 | -1,83% | - |
04.12.2023 | 1,79 | 1,81 | 1,75 | 1,78 | -1,25% | - |
01.12.2023 | 1,74 | 1,80 | 1,73 | 1,80 | 3,90% | - |
30.11.2023 | 1,72 | 1,74 | 1,71 | 1,73 | 1,02% | - |
29.11.2023 | 1,74 | 1,74 | 1,68 | 1,71 | -1,30% | 1.000,00 |
28.11.2023 | 1,73 | 1,74 | 1,72 | 1,74 | 0,58% | - |
27.11.2023 | 1,70 | 1,73 | 1,69 | 1,73 | 1,32% | - |
24.11.2023 | 1,71 | 1,72 | 1,70 | 1,70 | -0,15% | 2.630,00 |
23.11.2023 | 1,69 | 1,71 | 1,69 | 1,71 | 0,74% | - |
22.11.2023 | 1,71 | 1,73 | 1,69 | 1,69 | -0,73% | 12.510,00 |
21.11.2023 | 1,71 | 1,74 | 1,70 | 1,71 | -0,44% | - |
20.11.2023 | 1,75 | 1,77 | 1,71 | 1,71 | -1,86% | - |
17.11.2023 | 1,71 | 1,75 | 1,70 | 1,75 | 1,60% | - |
16.11.2023 | 1,70 | 1,73 | 1,69 | 1,72 | 1,03% | 9.000,00 |
15.11.2023 | 1,73 | 1,74 | 1,69 | 1,70 | -1,73% | 9.000,00 |
14.11.2023 | 1,75 | 1,77 | 1,72 | 1,73 | -1,00% | - |
13.11.2023 | 1,75 | 1,76 | 1,72 | 1,75 | -0,14% | - |
10.11.2023 | 1,74 | 1,76 | 1,73 | 1,75 | 0,72% | 100,00 |
09.11.2023 | 1,71 | 1,75 | 1,70 | 1,74 | 1,91% | - |
08.11.2023 | 1,75 | 1,75 | 1,70 | 1,71 | -2,43% | 10.000,00 |
07.11.2023 | 1,78 | 1,79 | 1,74 | 1,75 | -1,96% | 800,00 |