1,508€
1,41%
Echtzeit-Aktienkurs Centamin PLC
Bid:
Ask:
Aktienkurse zur Centamin PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 1,49 | 1,52 | 1,48 | 1,51 | 1,48% | - |
| 17.05.2024 | 1,46 | 1,49 | 1,46 | 1,49 | 1,50% | - |
| 16.05.2024 | 1,46 | 1,49 | 1,44 | 1,46 | 0,31% | - |
| 15.05.2024 | 1,43 | 1,47 | 1,43 | 1,46 | 1,85% | 100,00 |
| 14.05.2024 | 1,47 | 1,48 | 1,43 | 1,43 | -2,48% | - |
| 13.05.2024 | 1,45 | 1,47 | 1,44 | 1,47 | 1,24% | - |
| 10.05.2024 | 1,46 | 1,48 | 1,44 | 1,45 | -0,10% | - |
| 09.05.2024 | 1,42 | 1,46 | 1,42 | 1,45 | 2,04% | - |
| 08.05.2024 | 1,43 | 1,45 | 1,41 | 1,42 | -0,56% | - |
| 07.05.2024 | 1,41 | 1,44 | 1,41 | 1,43 | 1,42% | - |
| 06.05.2024 | 1,40 | 1,44 | 1,40 | 1,41 | 0,89% | - |
| 03.05.2024 | 1,42 | 1,44 | 1,40 | 1,40 | -1,65% | 2.000,00 |
| 02.05.2024 | 1,41 | 1,44 | 1,40 | 1,42 | 0,81% | - |
| 30.04.2024 | 1,48 | 1,48 | 1,41 | 1,41 | -4,30% | - |
| 29.04.2024 | 1,47 | 1,49 | 1,43 | 1,48 | 0,61% | 10.000,00 |
| 26.04.2024 | 1,45 | 1,48 | 1,45 | 1,47 | 0,51% | - |
| 25.04.2024 | 1,43 | 1,47 | 1,42 | 1,46 | 2,35% | - |
| 24.04.2024 | 1,45 | 1,47 | 1,42 | 1,43 | -1,59% | - |
| 23.04.2024 | 1,45 | 1,46 | 1,42 | 1,45 | 0,24% | - |
| 22.04.2024 | 1,48 | 1,49 | 1,44 | 1,45 | -2,36% | - |
| 19.04.2024 | 1,49 | 1,50 | 1,47 | 1,48 | -0,84% | - |
| 18.04.2024 | 1,52 | 1,53 | 1,43 | 1,49 | -1,81% | - |
| 17.04.2024 | 1,51 | 1,53 | 1,48 | 1,52 | 1,00% | - |
| 16.04.2024 | 1,51 | 1,52 | 1,49 | 1,51 | -0,17% | - |
| 15.04.2024 | 1,50 | 1,52 | 1,47 | 1,51 | 1,01% | - |
| 12.04.2024 | 1,49 | 1,55 | 1,49 | 1,49 | 0,44% | 1.604,00 |
| 11.04.2024 | 1,45 | 1,50 | 1,45 | 1,49 | 2,70% | 700,00 |
| 10.04.2024 | 1,45 | 1,47 | 1,44 | 1,45 | 0,10% | - |
| 09.04.2024 | 1,43 | 1,45 | 1,42 | 1,45 | 1,30% | 475,00 |
| 08.04.2024 | 1,39 | 1,43 | 1,38 | 1,43 | 2,55% | - |
| 05.04.2024 | 1,37 | 1,41 | 1,35 | 1,39 | 1,98% | 300,00 |
| 04.04.2024 | 1,36 | 1,39 | 1,36 | 1,36 | 0,18% | 1.000,00 |
| 03.04.2024 | 1,34 | 1,37 | 1,33 | 1,36 | 1,15% | 2.000,00 |
| 02.04.2024 | 1,31 | 1,36 | 1,31 | 1,35 | 2,43% | 2.000,00 |
| 28.03.2024 | 1,29 | 1,32 | 1,29 | 1,31 | 1,43% | 1.600,00 |
| 27.03.2024 | 1,26 | 1,30 | 1,26 | 1,30 | 3,23% | - |
| 26.03.2024 | 1,25 | 1,29 | 1,25 | 1,26 | 0,48% | - |
| 25.03.2024 | 1,25 | 1,27 | 1,23 | 1,25 | 0,20% | 8.000,00 |
| 22.03.2024 | 1,28 | 1,29 | 1,22 | 1,25 | -2,43% | - |
| 21.03.2024 | 1,27 | 1,31 | 1,25 | 1,28 | 1,35% | 1.392,00 |
| 20.03.2024 | 1,23 | 1,27 | 1,23 | 1,26 | 2,44% | - |
| 19.03.2024 | 1,24 | 1,27 | 1,23 | 1,23 | -0,81% | - |
| 18.03.2024 | 1,23 | 1,27 | 1,23 | 1,24 | 1,02% | - |
| 15.03.2024 | 1,22 | 1,25 | 1,21 | 1,23 | 0,78% | - |
| 14.03.2024 | 1,24 | 1,25 | 1,21 | 1,22 | -1,81% | 3.500,00 |
| 13.03.2024 | 1,21 | 1,25 | 1,21 | 1,24 | 2,60% | - |
| 12.03.2024 | 1,23 | 1,25 | 1,19 | 1,21 | -1,55% | - |
| 11.03.2024 | 1,22 | 1,23 | 1,20 | 1,23 | 0,78% | - |
| 08.03.2024 | 1,21 | 1,24 | 1,19 | 1,22 | 0,83% | - |
| 07.03.2024 | 1,21 | 1,23 | 1,19 | 1,21 | -0,53% | - |
| 06.03.2024 | 1,17 | 1,22 | 1,16 | 1,22 | 4,02% | 1.455,00 |
| 05.03.2024 | 1,12 | 1,18 | 1,11 | 1,17 | 4,47% | - |
| 04.03.2024 | 1,10 | 1,12 | 1,08 | 1,12 | 1,96% | 200,00 |
| 01.03.2024 | 1,06 | 1,10 | 1,05 | 1,10 | 3,98% | - |
| 29.02.2024 | 1,06 | 1,08 | 1,05 | 1,06 | -0,47% | - |
| 28.02.2024 | 1,08 | 1,08 | 1,06 | 1,06 | -1,76% | - |
| 27.02.2024 | 1,07 | 1,09 | 1,06 | 1,08 | 0,65% | - |
| 26.02.2024 | 1,08 | 1,09 | 1,06 | 1,07 | -0,74% | - |
| 23.02.2024 | 1,06 | 1,09 | 1,05 | 1,08 | 1,50% | - |
| 22.02.2024 | 1,07 | 1,08 | 1,06 | 1,06 | -0,51% | - |
| 21.02.2024 | 1,07 | 1,08 | 1,05 | 1,07 | -0,09% | - |
| 20.02.2024 | 1,07 | 1,08 | 1,06 | 1,07 | 0,42% | - |
| 19.02.2024 | 1,09 | 1,09 | 1,06 | 1,07 | -1,84% | - |
| 16.02.2024 | 1,06 | 1,09 | 1,06 | 1,09 | 2,65% | - |
| 15.02.2024 | 1,05 | 1,08 | 1,04 | 1,06 | 0,86% | - |
| 14.02.2024 | 1,07 | 1,07 | 1,05 | 1,05 | -1,64% | - |
| 13.02.2024 | 1,09 | 1,10 | 1,05 | 1,07 | -2,38% | - |
| 12.02.2024 | 1,08 | 1,09 | 1,06 | 1,09 | 1,39% | - |
| 09.02.2024 | 1,09 | 1,09 | 1,06 | 1,08 | -0,92% | - |
| 08.02.2024 | 1,08 | 1,09 | 1,07 | 1,09 | 1,02% | - |
| 07.02.2024 | 1,10 | 1,11 | 1,08 | 1,08 | -2,27% | - |
| 06.02.2024 | 1,10 | 1,10 | 1,08 | 1,10 | 0,69% | - |
| 05.02.2024 | 1,11 | 1,11 | 1,09 | 1,09 | -1,49% | - |
| 02.02.2024 | 1,13 | 1,15 | 1,11 | 1,11 | -1,51% | - |
| 01.02.2024 | 1,13 | 1,14 | 1,10 | 1,13 | 0,22% | - |
| 31.01.2024 | 1,14 | 1,15 | 1,12 | 1,13 | -1,62% | - |
| 30.01.2024 | 1,15 | 1,15 | 1,13 | 1,14 | -0,39% | - |
| 29.01.2024 | 1,14 | 1,15 | 1,13 | 1,15 | 1,06% | - |
| 26.01.2024 | 1,15 | 1,16 | 1,13 | 1,14 | -0,83% | - |
| 25.01.2024 | 1,14 | 1,17 | 1,12 | 1,15 | 0,53% | - |
| 24.01.2024 | 1,09 | 1,17 | 1,09 | 1,14 | 4,30% | 2.000,00 |
| 23.01.2024 | 1,08 | 1,11 | 1,08 | 1,09 | 1,72% | - |
| 22.01.2024 | 1,09 | 1,10 | 1,07 | 1,07 | -1,51% | - |
| 19.01.2024 | 1,10 | 1,12 | 1,08 | 1,09 | -1,04% | - |
| 18.01.2024 | 1,07 | 1,11 | 1,06 | 1,10 | 3,04% | - |
| 17.01.2024 | 1,06 | 1,09 | 1,06 | 1,07 | 0,33% | - |
| 16.01.2024 | 1,11 | 1,11 | 1,07 | 1,07 | -4,01% | - |
| 15.01.2024 | 1,10 | 1,12 | 1,10 | 1,11 | 0,77% | - |
| 12.01.2024 | 1,09 | 1,11 | 1,09 | 1,10 | 0,87% | - |
| 11.01.2024 | 1,09 | 1,11 | 1,08 | 1,09 | 0,64% | - |
| 10.01.2024 | 1,09 | 1,11 | 1,09 | 1,09 | -0,28% | - |
| 09.01.2024 | 1,09 | 1,11 | 1,09 | 1,09 | 0,05% | - |
| 08.01.2024 | 1,10 | 1,11 | 1,08 | 1,09 | -0,73% | - |
| 05.01.2024 | 1,11 | 1,12 | 1,08 | 1,10 | -1,13% | - |
| 04.01.2024 | 1,13 | 1,13 | 1,11 | 1,11 | -1,42% | - |
| 03.01.2024 | 1,14 | 1,15 | 1,12 | 1,13 | -1,83% | - |
| 02.01.2024 | 1,15 | 1,17 | 1,13 | 1,15 | 0,22% | - |
| 29.12.2023 | 1,15 | 1,16 | 1,14 | 1,14 | -0,31% | - |
| 28.12.2023 | 1,16 | 1,18 | 1,15 | 1,15 | -1,50% | 1.000,00 |
| 27.12.2023 | 1,16 | 1,18 | 1,16 | 1,16 | 0,87% | - |