1,465€
1,24%
Echtzeit-Aktienkurs Centamin PLC
Bid:
Ask:
Aktienkurse zur Centamin PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,45 | 1,48 | 1,43 | 1,46 | 1,24% | 3.000,00 |
| 25.04.2024 | 1,42 | 1,47 | 1,42 | 1,45 | 1,65% | 10.601,00 |
| 24.04.2024 | 1,45 | 1,47 | 1,42 | 1,42 | -1,62% | 14.850,00 |
| 23.04.2024 | 1,42 | 1,46 | 1,41 | 1,45 | 0,38% | 11.366,00 |
| 22.04.2024 | 1,46 | 1,48 | 1,43 | 1,44 | -2,70% | 12.081,00 |
| 19.04.2024 | 1,50 | 1,51 | 1,48 | 1,48 | -0,84% | 7.699,00 |
| 18.04.2024 | 1,53 | 1,53 | 1,41 | 1,49 | -1,97% | 19.403,00 |
| 17.04.2024 | 1,49 | 1,53 | 1,47 | 1,52 | 1,13% | 92.150,00 |
| 16.04.2024 | 1,52 | 1,53 | 1,49 | 1,51 | -0,99% | 11.236,00 |
| 15.04.2024 | 1,51 | 1,52 | 1,47 | 1,52 | 1,77% | 8.899,00 |
| 12.04.2024 | 1,52 | 1,55 | 1,47 | 1,50 | 0,44% | 41.864,00 |
| 11.04.2024 | 1,46 | 1,50 | 1,43 | 1,49 | 2,83% | 21.803,00 |
| 10.04.2024 | 1,45 | 1,48 | 1,43 | 1,45 | 0,17% | 46.180,00 |
| 09.04.2024 | 1,43 | 1,45 | 1,41 | 1,45 | 1,33% | 20.750,00 |
| 08.04.2024 | 1,40 | 1,43 | 1,38 | 1,43 | 2,41% | 50.493,00 |
| 05.04.2024 | 1,36 | 1,42 | 1,35 | 1,39 | 1,90% | 41.925,00 |
| 04.04.2024 | 1,36 | 1,39 | 1,36 | 1,37 | 0,48% | 10.200,00 |
| 03.04.2024 | 1,35 | 1,37 | 1,33 | 1,36 | 0,82% | 22.783,00 |
| 02.04.2024 | 1,32 | 1,37 | 1,31 | 1,35 | 1,09% | 45.115,00 |
| 28.03.2024 | 1,30 | 1,34 | 1,29 | 1,33 | 2,97% | 17.526,00 |
| 27.03.2024 | 1,26 | 1,30 | 1,26 | 1,30 | 2,73% | 1.878,00 |
| 26.03.2024 | 1,25 | 1,29 | 1,24 | 1,26 | 0,76% | 11.325,00 |
| 25.03.2024 | 1,24 | 1,27 | 1,23 | 1,25 | 0,72% | 25.830,00 |
| 22.03.2024 | 1,27 | 1,27 | 1,21 | 1,24 | -3,42% | 16.725,00 |
| 21.03.2024 | 1,30 | 1,31 | 1,25 | 1,29 | 1,06% | 54.176,00 |
| 20.03.2024 | 1,24 | 1,28 | 1,23 | 1,27 | 2,70% | 12.402,00 |
| 19.03.2024 | 1,25 | 1,27 | 1,23 | 1,24 | -0,88% | 1.100,00 |
| 18.03.2024 | 1,23 | 1,27 | 1,22 | 1,25 | 1,34% | 120.620,00 |
| 15.03.2024 | 1,23 | 1,25 | 1,21 | 1,23 | 1,35% | 5.400,00 |
| 14.03.2024 | 1,24 | 1,25 | 1,21 | 1,22 | -1,85% | 1,00 |
| 13.03.2024 | 1,21 | 1,25 | 1,21 | 1,24 | 2,65% | 11.950,00 |
| 12.03.2024 | 1,22 | 1,25 | 1,16 | 1,21 | -1,71% | 31.060,00 |
| 11.03.2024 | 1,22 | 1,24 | 1,20 | 1,23 | 0,94% | 10.105,00 |
| 08.03.2024 | 1,21 | 1,24 | 1,19 | 1,22 | 0,83% | 37.810,00 |
| 07.03.2024 | 1,22 | 1,23 | 1,19 | 1,21 | -0,33% | 8.597,00 |
| 06.03.2024 | 1,17 | 1,22 | 1,15 | 1,21 | 3,90% | 110.558,00 |
| 05.03.2024 | 1,12 | 1,18 | 1,12 | 1,17 | 4,15% | 65.200,00 |
| 04.03.2024 | 1,10 | 1,12 | 1,08 | 1,12 | 2,05% | 11.801,00 |
| 01.03.2024 | 1,06 | 1,11 | 1,05 | 1,10 | 4,13% | 314,00 |
| 29.02.2024 | 1,06 | 1,08 | 1,04 | 1,05 | -0,57% | 5.000,00 |
| 28.02.2024 | 1,08 | 1,08 | 1,06 | 1,06 | -1,53% | 5.015,00 |
| 27.02.2024 | 1,07 | 1,09 | 1,07 | 1,08 | 0,56% | - |
| 26.02.2024 | 1,08 | 1,09 | 1,06 | 1,07 | -0,88% | 1.000,00 |
| 23.02.2024 | 1,06 | 1,09 | 1,05 | 1,08 | 1,50% | 3.138,00 |
| 22.02.2024 | 1,07 | 1,08 | 1,06 | 1,06 | -0,19% | 4.150,00 |
| 21.02.2024 | 1,08 | 1,08 | 1,06 | 1,07 | -0,33% | 950,00 |
| 20.02.2024 | 1,07 | 1,09 | 1,06 | 1,07 | 0,14% | 7,00 |
| 19.02.2024 | 1,10 | 1,10 | 1,06 | 1,07 | -1,48% | 950,00 |
| 16.02.2024 | 1,06 | 1,09 | 1,06 | 1,08 | 1,97% | 25.400,00 |
| 15.02.2024 | 1,05 | 1,07 | 1,05 | 1,06 | 1,58% | 4.000,00 |
| 14.02.2024 | 1,07 | 1,07 | 1,03 | 1,05 | -1,74% | 4.675,00 |
| 13.02.2024 | 1,10 | 1,10 | 1,05 | 1,07 | -2,87% | 10.679,00 |
| 12.02.2024 | 1,07 | 1,10 | 1,07 | 1,10 | 1,95% | 1.400,00 |
| 09.02.2024 | 1,09 | 1,09 | 1,06 | 1,08 | -0,32% | 12.900,00 |
| 08.02.2024 | 1,08 | 1,09 | 1,07 | 1,08 | 0,33% | 13.586,00 |
| 07.02.2024 | 1,09 | 1,11 | 1,07 | 1,08 | -1,82% | 13.525,00 |
| 06.02.2024 | 1,10 | 1,10 | 1,08 | 1,10 | 0,09% | 1.600,00 |
| 05.02.2024 | 1,11 | 1,11 | 1,09 | 1,10 | -1,48% | 5.001,00 |
| 02.02.2024 | 1,12 | 1,15 | 1,11 | 1,11 | -0,85% | - |
| 01.02.2024 | 1,13 | 1,13 | 1,10 | 1,12 | 0,27% | 310,00 |
| 31.01.2024 | 1,14 | 1,15 | 1,12 | 1,12 | -2,23% | 3.750,00 |
| 30.01.2024 | 1,15 | 1,15 | 1,13 | 1,14 | -0,26% | 2.400,00 |
| 29.01.2024 | 1,15 | 1,15 | 1,13 | 1,15 | 0,97% | 2.650,00 |
| 26.01.2024 | 1,15 | 1,16 | 1,13 | 1,14 | -0,87% | 500,00 |
| 25.01.2024 | 1,15 | 1,17 | 1,12 | 1,15 | 0,35% | 35.376,00 |
| 24.01.2024 | 1,09 | 1,17 | 1,09 | 1,14 | 4,53% | 6.850,00 |
| 23.01.2024 | 1,10 | 1,12 | 1,08 | 1,09 | 1,53% | 7.137,00 |
| 22.01.2024 | 1,08 | 1,10 | 1,07 | 1,08 | -1,33% | 22.460,00 |
| 19.01.2024 | 1,10 | 1,12 | 1,08 | 1,09 | -0,95% | 3.425,00 |
| 18.01.2024 | 1,08 | 1,11 | 1,07 | 1,10 | 2,37% | 8.600,00 |
| 17.01.2024 | 1,08 | 1,09 | 1,06 | 1,08 | 0,42% | 13.175,00 |
| 16.01.2024 | 1,10 | 1,11 | 1,07 | 1,07 | -3,21% | 1.675,00 |
| 15.01.2024 | 1,11 | 1,12 | 1,10 | 1,11 | 0,18% | 2.300,00 |
| 12.01.2024 | 1,10 | 1,11 | 1,09 | 1,10 | 0,87% | 740,00 |
| 11.01.2024 | 1,10 | 1,11 | 1,08 | 1,09 | 0,64% | 500,00 |
| 10.01.2024 | 1,09 | 1,11 | 1,09 | 1,09 | -0,14% | 200,00 |
| 09.01.2024 | 1,10 | 1,11 | 1,09 | 1,09 | -0,27% | - |
| 08.01.2024 | 1,09 | 1,11 | 1,08 | 1,09 | -0,55% | 127,00 |
| 05.01.2024 | 1,11 | 1,12 | 1,08 | 1,10 | -1,04% | 25.526,00 |
| 04.01.2024 | 1,13 | 1,13 | 1,09 | 1,11 | -1,51% | 1.900,00 |
| 03.01.2024 | 1,15 | 1,15 | 1,12 | 1,13 | -1,66% | 6.670,00 |
| 02.01.2024 | 1,15 | 1,17 | 1,15 | 1,15 | 0,09% | 1.371,00 |
| 29.12.2023 | 1,16 | 1,16 | 1,14 | 1,14 | -0,35% | 4.150,00 |
| 28.12.2023 | 1,16 | 1,18 | 1,15 | 1,15 | -1,54% | 5.499,00 |
| 27.12.2023 | 1,18 | 1,18 | 1,15 | 1,17 | 1,13% | 6.336,00 |
| 22.12.2023 | 1,13 | 1,18 | 1,13 | 1,15 | 1,99% | 13.920,00 |
| 21.12.2023 | 1,18 | 1,18 | 1,11 | 1,13 | -3,54% | 12.400,00 |
| 20.12.2023 | 1,16 | 1,19 | 1,16 | 1,17 | 1,12% | 9.700,00 |
| 19.12.2023 | 1,15 | 1,17 | 1,14 | 1,16 | 0,35% | - |
| 18.12.2023 | 1,14 | 1,16 | 1,14 | 1,16 | 1,94% | 2.950,00 |
| 15.12.2023 | 1,14 | 1,17 | 1,12 | 1,13 | -0,74% | 55.649,00 |
| 14.12.2023 | 1,14 | 1,17 | 1,12 | 1,14 | 1,38% | 8.450,00 |
| 13.12.2023 | 1,09 | 1,13 | 1,08 | 1,13 | 3,25% | 1.500,00 |
| 12.12.2023 | 1,11 | 1,12 | 1,09 | 1,09 | -1,09% | 14.900,00 |
| 11.12.2023 | 1,11 | 1,11 | 1,08 | 1,10 | -0,76% | 14.300,00 |
| 08.12.2023 | 1,14 | 1,15 | 1,09 | 1,11 | -2,50% | 20.400,00 |
| 07.12.2023 | 1,16 | 1,16 | 1,13 | 1,14 | -1,55% | 3.026,00 |
| 06.12.2023 | 1,15 | 1,16 | 1,14 | 1,16 | 1,22% | 12.700,00 |
| 05.12.2023 | 1,19 | 1,19 | 1,12 | 1,14 | -3,34% | 7.112,00 |
| 04.12.2023 | 1,18 | 1,20 | 1,17 | 1,18 | 0,77% | 49.348,00 |