1,467€
1,45%
Echtzeit-Aktienkurs Centamin PLC
Bid:
Ask:
Aktienkurse zur Centamin PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,47 | 1,47 | 1,46 | 1,47 | 1,38% | - |
| 16.05.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 1,12% | - |
| 15.05.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -2,19% | - |
| 14.05.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 2,45% | - |
| 13.05.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -2,86% | - |
| 10.05.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 3,74% | - |
| 09.05.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,14% | - |
| 08.05.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,28% | - |
| 07.05.2024 | 1,39 | 1,41 | 1,39 | 1,41 | -0,70% | 1.000,00 |
| 06.05.2024 | 1,40 | 1,42 | 1,40 | 1,42 | 1,14% | 8.000,00 |
| 03.05.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 3,08% | - |
| 02.05.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -5,48% | - |
| 30.04.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,35% | - |
| 29.04.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,21% | - |
| 26.04.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 2,21% | - |
| 25.04.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -2,23% | - |
| 24.04.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 2,65% | - |
| 23.04.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -4,51% | - |
| 22.04.2024 | 1,43 | 1,46 | 1,43 | 1,46 | -1,81% | 3.000,00 |
| 19.04.2024 | 1,48 | 1,49 | 1,48 | 1,49 | 5,90% | 350,00 |
| 18.04.2024 | 1,50 | 1,50 | 1,41 | 1,41 | -4,29% | 478,00 |
| 17.04.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -1,87% | - |
| 16.04.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,13% | - |
| 15.04.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,33% | - |
| 12.04.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 4,47% | - |
| 11.04.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,35% | - |
| 10.04.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 1,70% | 3.000,00 |
| 09.04.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 2,17% | - |
| 08.04.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,58% | - |
| 05.04.2024 | 1,36 | 1,39 | 1,36 | 1,39 | 1,46% | 3.800,00 |
| 04.04.2024 | 1,34 | 1,37 | 1,34 | 1,37 | 2,54% | 3.000,00 |
| 03.04.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 1,98% | - |
| 02.04.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | - |
| 28.03.2024 | 1,28 | 1,32 | 1,28 | 1,32 | 6,37% | 3.000,00 |
| 27.03.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,65% | - |
| 26.03.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,65% | - |
| 25.03.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -1,76% | - |
| 22.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -4,08% | - |
| 21.03.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 6,47% | 10.000,00 |
| 20.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -2,40% | - |
| 19.03.2024 | 1,24 | 1,25 | 1,24 | 1,25 | 4,08% | 1.000,00 |
| 18.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,41% | - |
| 15.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 14.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 2,10% | - |
| 13.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -1,16% | - |
| 12.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,50% | - |
| 11.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,59% | - |
| 08.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -1,40% | - |
| 07.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 4,40% | 2.000,00 |
| 06.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,09% | - |
| 05.03.2024 | 1,11 | 1,16 | 1,11 | 1,16 | 7,21% | 1.000,00 |
| 04.03.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 3,94% | - |
| 01.03.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -0,76% | - |
| 29.02.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -1,59% | - |
| 28.02.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -1,66% | - |
| 27.02.2024 | 1,06 | 1,08 | 1,06 | 1,08 | 3,14% | 3.600,00 |
| 26.02.2024 | 1,06 | 1,06 | 1,05 | 1,05 | 0,57% | 1.450,00 |
| 23.02.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -1,04% | - |
| 22.02.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -0,38% | - |
| 21.02.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,47% | - |
| 20.02.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -2,22% | - |
| 19.02.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 3,06% | - |
| 16.02.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 1,16% | - |
| 15.02.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -2,73% | - |
| 14.02.2024 | 1,05 | 1,06 | 1,05 | 1,06 | -2,47% | 5.000,00 |
| 13.02.2024 | 1,10 | 1,10 | 1,09 | 1,09 | 3,12% | 1.000,00 |
| 12.02.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -1,67% | - |
| 09.02.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 08.02.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,19% | - |
| 07.02.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,28% | - |
| 06.02.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -1,01% | - |
| 05.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -1,27% | - |
| 02.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,27% | - |
| 01.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | - |
| 31.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,18% | - |
| 30.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,09% | - |
| 29.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 26.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,05% | - |
| 25.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 6,33% | - |
| 24.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -2,27% | - |
| 23.01.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 1,95% | - |
| 22.01.2024 | 1,07 | 1,08 | 1,07 | 1,08 | -3,14% | 10.000,00 |
| 19.01.2024 | 1,09 | 1,11 | 1,09 | 1,11 | 3,73% | 2.000,00 |
| 18.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,66% | - |
| 17.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,37% | - |
| 16.01.2024 | 1,08 | 1,08 | 1,07 | 1,07 | -2,28% | 1.300,00 |
| 15.01.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,46% | - |
| 12.01.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,74% | - |
| 11.01.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 1,12% | - |
| 10.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -1,11% | - |
| 09.01.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 08.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -2,10% | - |
| 05.01.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,88% | - |
| 04.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,06% | - |
| 03.01.2024 | 1,14 | 1,14 | 1,13 | 1,13 | -0,35% | 1.800,00 |
| 02.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,70% | - |
| 29.12.2023 | 1,14 | 1,14 | 1,14 | 1,14 | -1,55% | - |
| 28.12.2023 | 1,16 | 1,16 | 1,16 | 1,16 | 3,12% | - |
| 27.12.2023 | 1,12 | 1,12 | 1,12 | 1,12 | -3,27% | - |
| 22.12.2023 | 1,12 | 1,16 | 1,12 | 1,16 | 0,17% | 400,00 |