1,540€
0,54%
Echtzeit-Aktienkurs Centrica PLC
Bid:
Ask:
Aktienkurse zur Centrica PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,51 | 1,55 | 1,51 | 1,54 | 0,51% | - |
| 18.04.2024 | 1,55 | 1,56 | 1,51 | 1,53 | -0,84% | 10.001,00 |
| 17.04.2024 | 1,55 | 1,55 | 1,53 | 1,54 | -0,71% | 1.100,00 |
| 16.04.2024 | 1,53 | 1,56 | 1,52 | 1,56 | 1,50% | 10.159,00 |
| 15.04.2024 | 1,55 | 1,58 | 1,53 | 1,53 | -1,45% | 2.800,00 |
| 12.04.2024 | 1,55 | 1,58 | 1,55 | 1,55 | 0,78% | 4.626,00 |
| 11.04.2024 | 1,49 | 1,55 | 1,48 | 1,54 | 4,05% | 15.477,00 |
| 10.04.2024 | 1,50 | 1,52 | 1,47 | 1,48 | -0,42% | 1.925,00 |
| 09.04.2024 | 1,48 | 1,49 | 1,46 | 1,49 | 0,22% | 3.800,00 |
| 08.04.2024 | 1,46 | 1,50 | 1,45 | 1,49 | 1,87% | 22,00 |
| 05.04.2024 | 1,47 | 1,50 | 1,46 | 1,46 | -0,49% | 747,00 |
| 04.04.2024 | 1,47 | 1,49 | 1,45 | 1,47 | -0,53% | 8.600,00 |
| 03.04.2024 | 1,49 | 1,50 | 1,46 | 1,47 | -1,78% | 670,00 |
| 02.04.2024 | 1,51 | 1,54 | 1,50 | 1,50 | -1,14% | 1.117,00 |
| 28.03.2024 | 1,52 | 1,52 | 1,50 | 1,52 | -0,33% | 8.500,00 |
| 27.03.2024 | 1,49 | 1,53 | 1,48 | 1,52 | 2,18% | 3.000,00 |
| 26.03.2024 | 1,49 | 1,50 | 1,48 | 1,49 | 0,00% | - |
| 25.03.2024 | 1,48 | 1,50 | 1,48 | 1,49 | 0,68% | 25,00 |
| 22.03.2024 | 1,44 | 1,49 | 1,44 | 1,48 | 2,60% | 41.179,00 |
| 21.03.2024 | 1,51 | 1,52 | 1,44 | 1,44 | -4,47% | 4.157,00 |
| 20.03.2024 | 1,50 | 1,51 | 1,50 | 1,51 | 0,33% | - |
| 19.03.2024 | 1,53 | 1,54 | 1,49 | 1,51 | -1,79% | 5.200,00 |
| 18.03.2024 | 1,57 | 1,57 | 1,53 | 1,53 | -1,76% | 690,00 |
| 15.03.2024 | 1,53 | 1,57 | 1,53 | 1,56 | 1,63% | 10.746,00 |
| 14.03.2024 | 1,51 | 1,54 | 1,51 | 1,54 | 1,66% | 1,00 |
| 13.03.2024 | 1,51 | 1,53 | 1,50 | 1,51 | -0,33% | 5.300,00 |
| 12.03.2024 | 1,55 | 1,55 | 1,51 | 1,52 | -1,94% | 1.025,00 |
| 11.03.2024 | 1,54 | 1,57 | 1,52 | 1,55 | -1,28% | 7.000,00 |
| 08.03.2024 | 1,57 | 1,58 | 1,54 | 1,57 | -0,32% | 4.995,00 |
| 07.03.2024 | 1,52 | 1,58 | 1,51 | 1,57 | 3,29% | 2.752,00 |
| 06.03.2024 | 1,46 | 1,56 | 1,46 | 1,52 | 4,11% | 7.750,00 |
| 05.03.2024 | 1,47 | 1,50 | 1,46 | 1,46 | -1,18% | 22.468,00 |
| 04.03.2024 | 1,50 | 1,50 | 1,46 | 1,48 | -0,84% | 10.650,00 |
| 01.03.2024 | 1,49 | 1,52 | 1,49 | 1,49 | 0,34% | 1.215,00 |
| 29.02.2024 | 1,48 | 1,51 | 1,47 | 1,49 | 0,34% | 9.450,00 |
| 28.02.2024 | 1,47 | 1,51 | 1,47 | 1,48 | 0,00% | 11.588,00 |
| 27.02.2024 | 1,47 | 1,49 | 1,45 | 1,48 | 0,68% | 1.200,00 |
| 26.02.2024 | 1,49 | 1,51 | 1,46 | 1,47 | -1,67% | 51.692,00 |
| 23.02.2024 | 1,52 | 1,52 | 1,48 | 1,50 | -1,64% | 23.962,00 |
| 22.02.2024 | 1,55 | 1,57 | 1,52 | 1,52 | -1,30% | 44.650,00 |
| 21.02.2024 | 1,57 | 1,58 | 1,53 | 1,54 | -1,75% | 27.800,00 |
| 20.02.2024 | 1,54 | 1,58 | 1,52 | 1,57 | 1,79% | 2.000,00 |
| 19.02.2024 | 1,62 | 1,64 | 1,53 | 1,54 | -5,95% | 41.789,00 |
| 16.02.2024 | 1,63 | 1,67 | 1,61 | 1,64 | 1,55% | 1.000,00 |
| 15.02.2024 | 1,58 | 1,70 | 1,58 | 1,61 | 2,38% | 1.000,00 |
| 14.02.2024 | 1,60 | 1,63 | 1,57 | 1,58 | -1,10% | 6.394,00 |
| 13.02.2024 | 1,58 | 1,63 | 1,57 | 1,59 | 1,11% | 12.300,00 |
| 12.02.2024 | 1,58 | 1,61 | 1,57 | 1,58 | -0,16% | 19.361,00 |
| 09.02.2024 | 1,56 | 1,58 | 1,55 | 1,58 | 0,96% | 275,00 |
| 08.02.2024 | 1,59 | 1,59 | 1,56 | 1,56 | -1,73% | 8.289,00 |
| 07.02.2024 | 1,59 | 1,60 | 1,57 | 1,59 | 0,32% | 5.007,00 |
| 06.02.2024 | 1,58 | 1,59 | 1,56 | 1,59 | 0,63% | 8.100,00 |
| 05.02.2024 | 1,58 | 1,61 | 1,55 | 1,58 | -0,32% | 18.143,00 |
| 02.02.2024 | 1,61 | 1,63 | 1,57 | 1,58 | -1,71% | 6.555,00 |
| 01.02.2024 | 1,63 | 1,67 | 1,59 | 1,61 | -1,68% | 8.607,00 |
| 31.01.2024 | 1,61 | 1,65 | 1,61 | 1,64 | 1,40% | 12.960,00 |
| 30.01.2024 | 1,66 | 1,66 | 1,61 | 1,61 | -2,86% | 4.821,00 |
| 29.01.2024 | 1,61 | 1,66 | 1,61 | 1,66 | 2,31% | 13.650,00 |
| 26.01.2024 | 1,67 | 1,70 | 1,61 | 1,62 | -2,99% | 147.357,00 |
| 25.01.2024 | 1,68 | 1,71 | 1,67 | 1,67 | -0,15% | 28.038,00 |
| 24.01.2024 | 1,67 | 1,71 | 1,67 | 1,68 | 0,60% | 7.210,00 |
| 23.01.2024 | 1,69 | 1,70 | 1,66 | 1,67 | -1,04% | 3.718,00 |
| 22.01.2024 | 1,69 | 1,70 | 1,65 | 1,68 | -0,30% | 4.200,00 |
| 19.01.2024 | 1,67 | 1,69 | 1,64 | 1,69 | 1,96% | 2,00 |
| 18.01.2024 | 1,65 | 1,67 | 1,64 | 1,66 | 0,30% | 6.807,00 |
| 17.01.2024 | 1,68 | 1,71 | 1,65 | 1,65 | -1,93% | 24.203,00 |
| 16.01.2024 | 1,75 | 1,75 | 1,68 | 1,68 | -4,27% | 5.378,00 |
| 15.01.2024 | 1,77 | 1,79 | 1,75 | 1,76 | -0,57% | 13.827,00 |
| 12.01.2024 | 1,80 | 1,81 | 1,74 | 1,77 | -1,67% | 6.500,00 |
| 11.01.2024 | 1,82 | 1,83 | 1,78 | 1,80 | -0,28% | - |
| 10.01.2024 | 1,83 | 1,85 | 1,80 | 1,80 | -2,57% | 14.600,00 |
| 09.01.2024 | 1,83 | 1,85 | 1,81 | 1,85 | 0,82% | 4.840,00 |
| 08.01.2024 | 1,78 | 1,84 | 1,77 | 1,84 | 3,23% | 84.650,00 |
| 05.01.2024 | 1,68 | 1,78 | 1,68 | 1,78 | 5,96% | 8.243,00 |
| 04.01.2024 | 1,70 | 1,72 | 1,68 | 1,68 | -1,32% | 4.860,00 |
| 03.01.2024 | 1,64 | 1,71 | 1,63 | 1,70 | 4,13% | 11.303,00 |
| 02.01.2024 | 1,60 | 1,67 | 1,60 | 1,63 | -0,31% | 16.270,00 |
| 29.12.2023 | 1,64 | 1,65 | 1,61 | 1,64 | 0,31% | 148.205,00 |
| 28.12.2023 | 1,65 | 1,65 | 1,62 | 1,63 | -0,76% | 27.190,00 |
| 27.12.2023 | 1,61 | 1,66 | 1,61 | 1,65 | 0,77% | 15.400,00 |
| 22.12.2023 | 1,65 | 1,67 | 1,63 | 1,63 | -1,21% | 14.400,00 |
| 21.12.2023 | 1,64 | 1,66 | 1,63 | 1,65 | 0,61% | 51.800,00 |
| 20.12.2023 | 1,63 | 1,66 | 1,62 | 1,64 | 0,61% | 5.550,00 |
| 19.12.2023 | 1,66 | 1,66 | 1,62 | 1,63 | -1,66% | 25.113,00 |
| 18.12.2023 | 1,63 | 1,66 | 1,60 | 1,66 | 1,07% | 19.360,00 |
| 15.12.2023 | 1,69 | 1,69 | 1,64 | 1,64 | -2,67% | 44.500,00 |
| 14.12.2023 | 1,71 | 1,72 | 1,66 | 1,69 | -1,75% | 7.571,00 |
| 13.12.2023 | 1,70 | 1,72 | 1,67 | 1,72 | 0,73% | 4.750,00 |
| 12.12.2023 | 1,70 | 1,72 | 1,68 | 1,71 | 0,44% | 6.029,00 |
| 11.12.2023 | 1,75 | 1,76 | 1,69 | 1,70 | -3,69% | 11.184,00 |
| 08.12.2023 | 1,76 | 1,77 | 1,73 | 1,76 | 0,43% | 49.550,00 |
| 07.12.2023 | 1,76 | 1,78 | 1,74 | 1,76 | -0,43% | 26.222,00 |
| 06.12.2023 | 1,75 | 1,78 | 1,75 | 1,76 | 0,86% | 6.465,00 |
| 05.12.2023 | 1,78 | 1,78 | 1,72 | 1,75 | -1,69% | 14.204,00 |
| 04.12.2023 | 1,77 | 1,81 | 1,75 | 1,78 | -0,56% | 9.770,00 |
| 01.12.2023 | 1,74 | 1,79 | 1,74 | 1,79 | 3,03% | 13.440,00 |
| 30.11.2023 | 1,71 | 1,74 | 1,71 | 1,74 | 1,61% | 750,00 |
| 29.11.2023 | 1,73 | 1,74 | 1,68 | 1,71 | -1,59% | 17.400,00 |
| 28.11.2023 | 1,74 | 1,75 | 1,72 | 1,74 | 0,14% | 7.000,00 |
| 27.11.2023 | 1,68 | 1,74 | 1,68 | 1,73 | 2,67% | 8.140,00 |