1,534€
0,43%
Echtzeit-Aktienkurs Centrica PLC
Bid:
Ask:
Aktienkurse zur Centrica PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 1,55 | 1,56 | 1,53 | 1,53 | 0,26% | - |
| 17.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,53% | - |
| 16.04.2024 | 1,51 | 1,54 | 1,51 | 1,52 | -1,43% | 33.500,00 |
| 15.04.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 1,51% | - |
| 12.04.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 3,90% | - |
| 11.04.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -0,41% | - |
| 10.04.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,41% | - |
| 09.04.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 1,88% | - |
| 08.04.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -1,71% | - |
| 05.04.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -0,82% | - |
| 04.04.2024 | 1,45 | 1,47 | 1,45 | 1,47 | -0,14% | 5.800,00 |
| 03.04.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,55% | - |
| 02.04.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -2,27% | - |
| 28.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 2,39% | - |
| 27.03.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,34% | - |
| 26.03.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,34% | - |
| 25.03.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -2,98% | - |
| 22.03.2024 | 1,42 | 1,51 | 1,42 | 1,51 | 1,68% | 30,00 |
| 21.03.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 20.03.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -1,66% | - |
| 19.03.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,95% | - |
| 18.03.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 1,65% | 300,00 |
| 15.03.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,33% | - |
| 14.03.2024 | 1,49 | 1,51 | 1,49 | 1,51 | 1,00% | 800,00 |
| 13.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,97% | - |
| 12.03.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 11.03.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,93% | - |
| 08.03.2024 | 1,55 | 1,56 | 1,55 | 1,56 | 3,32% | 50,00 |
| 07.03.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 3,79% | - |
| 06.03.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 05.03.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,02% | - |
| 04.03.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,67% | - |
| 01.03.2024 | 1,47 | 1,50 | 1,47 | 1,50 | 2,39% | 3.000,00 |
| 29.02.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,34% | - |
| 28.02.2024 | 1,46 | 1,47 | 1,46 | 1,46 | -2,34% | 39.000,00 |
| 27.02.2024 | 1,45 | 1,50 | 1,45 | 1,50 | 3,82% | 25,00 |
| 26.02.2024 | 1,48 | 1,48 | 1,44 | 1,44 | -2,37% | 21.000,00 |
| 23.02.2024 | 1,50 | 1,50 | 1,48 | 1,48 | -2,96% | 4.800,00 |
| 22.02.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -1,94% | - |
| 21.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,59% | - |
| 20.02.2024 | 1,52 | 1,58 | 1,52 | 1,58 | 0,96% | 1.500,00 |
| 19.02.2024 | 1,60 | 1,60 | 1,56 | 1,56 | -1,58% | 450,00 |
| 16.02.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,32% | - |
| 15.02.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
| 14.02.2024 | 1,58 | 1,58 | 1,56 | 1,56 | 0,00% | 200,00 |
| 13.02.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 12.02.2024 | 1,55 | 1,57 | 1,55 | 1,57 | 0,96% | 4.505,00 |
| 09.02.2024 | 1,55 | 1,58 | 1,55 | 1,56 | -0,32% | 12.678,00 |
| 08.02.2024 | 1,58 | 1,58 | 1,56 | 1,56 | -0,32% | 143,00 |
| 07.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,97% | - |
| 06.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,96% | - |
| 05.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 02.02.2024 | 1,59 | 1,59 | 1,57 | 1,57 | -2,80% | 3.350,00 |
| 01.02.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 31.01.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -2,44% | - |
| 30.01.2024 | 1,63 | 1,64 | 1,63 | 1,64 | 2,82% | 2.000,00 |
| 29.01.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -3,63% | - |
| 26.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | 3.000,00 |
| 25.01.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 1,22% | - |
| 24.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 23.01.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,30% | - |
| 22.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 2,15% | - |
| 19.01.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,31% | - |
| 18.01.2024 | 1,64 | 1,64 | 1,63 | 1,63 | -1,81% | 200,00 |
| 17.01.2024 | 1,67 | 1,67 | 1,66 | 1,66 | -4,05% | 4.000,00 |
| 16.01.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,86% | - |
| 15.01.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -1,69% | - |
| 12.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -1,93% | - |
| 11.01.2024 | 1,80 | 1,81 | 1,80 | 1,81 | 0,00% | 25,00 |
| 10.01.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | - |
| 09.01.2024 | 1,81 | 1,83 | 1,81 | 1,83 | 0,27% | 300,00 |
| 08.01.2024 | 1,80 | 1,83 | 1,80 | 1,83 | 9,28% | 5.050,00 |
| 05.01.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,30% | - |
| 04.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 3,72% | - |
| 03.01.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 1,89% | - |
| 02.01.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,86% | - |
| 29.12.2023 | 1,62 | 1,62 | 1,62 | 1,62 | -0,31% | - |
| 28.12.2023 | 1,64 | 1,64 | 1,62 | 1,62 | 0,31% | 500,00 |
| 27.12.2023 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 22.12.2023 | 1,64 | 1,64 | 1,64 | 1,64 | 0,31% | - |
| 21.12.2023 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 20.12.2023 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 19.12.2023 | 1,64 | 1,64 | 1,64 | 1,64 | 0,92% | - |
| 18.12.2023 | 1,63 | 1,63 | 1,59 | 1,63 | -0,91% | 4.500,00 |
| 15.12.2023 | 1,67 | 1,67 | 1,64 | 1,64 | -2,96% | 1.000,00 |
| 14.12.2023 | 1,69 | 1,69 | 1,69 | 1,69 | 0,90% | - |
| 13.12.2023 | 1,68 | 1,68 | 1,68 | 1,68 | 0,30% | - |
| 12.12.2023 | 1,67 | 1,67 | 1,67 | 1,67 | -3,75% | - |
| 11.12.2023 | 1,74 | 1,74 | 1,74 | 1,74 | -0,29% | - |
| 08.12.2023 | 1,73 | 1,74 | 1,73 | 1,74 | 0,00% | 1.500,00 |
| 07.12.2023 | 1,74 | 1,75 | 1,74 | 1,74 | -1,42% | 15.000,00 |
| 06.12.2023 | 1,73 | 1,77 | 1,73 | 1,77 | 0,86% | 8.000,00 |
| 05.12.2023 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 04.12.2023 | 1,77 | 1,80 | 1,75 | 1,75 | 2,04% | 11.505,00 |
| 01.12.2023 | 1,72 | 1,72 | 1,72 | 1,72 | 0,88% | - |
| 30.11.2023 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | 750,00 |
| 29.11.2023 | 1,72 | 1,72 | 1,69 | 1,69 | -0,88% | 5.800,00 |
| 28.11.2023 | 1,71 | 1,71 | 1,71 | 1,71 | 1,79% | - |
| 27.11.2023 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 24.11.2023 | 1,69 | 1,69 | 1,69 | 1,69 | 0,90% | - |