1,441€
0,28%
Echtzeit-Aktienkurs Centamin PLC
Bid:
Ask:
Aktienkurse zur Centamin PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 1,46 | 1,46 | 1,42 | 1,44 | 1,83% | - |
| 24.04.2024 | 1,46 | 1,47 | 1,42 | 1,42 | -0,56% | - |
| 23.04.2024 | 1,46 | 1,46 | 1,41 | 1,43 | 0,99% | - |
| 22.04.2024 | 1,46 | 1,48 | 1,41 | 1,41 | -4,47% | - |
| 19.04.2024 | 1,50 | 1,50 | 1,47 | 1,48 | 0,00% | - |
| 18.04.2024 | 1,53 | 1,53 | 1,41 | 1,48 | -1,53% | - |
| 17.04.2024 | 1,49 | 1,53 | 1,49 | 1,50 | -0,13% | 780,00 |
| 16.04.2024 | 1,47 | 1,54 | 1,46 | 1,50 | 1,42% | - |
| 15.04.2024 | 1,53 | 1,53 | 1,42 | 1,48 | 1,30% | - |
| 12.04.2024 | 1,51 | 1,56 | 1,46 | 1,46 | -0,48% | 10.780,00 |
| 11.04.2024 | 1,46 | 1,51 | 1,45 | 1,47 | 1,52% | 1.545,00 |
| 10.04.2024 | 1,47 | 1,48 | 1,44 | 1,45 | 0,63% | - |
| 09.04.2024 | 1,43 | 1,46 | 1,42 | 1,44 | 0,77% | 18.770,00 |
| 08.04.2024 | 1,39 | 1,43 | 1,37 | 1,43 | 6,17% | - |
| 05.04.2024 | 1,37 | 1,39 | 1,35 | 1,35 | 0,22% | 1.500,00 |
| 04.04.2024 | 1,37 | 1,40 | 1,34 | 1,34 | -1,61% | - |
| 03.04.2024 | 1,37 | 1,38 | 1,33 | 1,36 | 0,96% | - |
| 02.04.2024 | 1,33 | 1,37 | 1,33 | 1,35 | 7,22% | - |
| 28.03.2024 | 1,30 | 1,33 | 1,25 | 1,26 | 1,20% | - |
| 27.03.2024 | 1,26 | 1,31 | 1,24 | 1,25 | 0,65% | - |
| 26.03.2024 | 1,26 | 1,29 | 1,22 | 1,24 | 0,08% | - |
| 25.03.2024 | 1,24 | 1,29 | 1,22 | 1,24 | -1,98% | - |
| 22.03.2024 | 1,29 | 1,29 | 1,20 | 1,26 | -2,47% | - |
| 21.03.2024 | 1,27 | 1,32 | 1,23 | 1,29 | 5,21% | - |
| 20.03.2024 | 1,23 | 1,28 | 1,21 | 1,23 | 1,74% | - |
| 19.03.2024 | 1,23 | 1,27 | 1,21 | 1,21 | -0,41% | - |
| 18.03.2024 | 1,25 | 1,28 | 1,21 | 1,21 | 0,41% | - |
| 15.03.2024 | 1,23 | 1,26 | 1,20 | 1,21 | -0,82% | - |
| 14.03.2024 | 1,24 | 1,26 | 1,20 | 1,22 | -1,85% | - |
| 13.03.2024 | 1,24 | 1,25 | 1,20 | 1,24 | 2,73% | 72.000,00 |
| 12.03.2024 | 1,24 | 1,26 | 1,21 | 1,21 | -1,79% | - |
| 11.03.2024 | 1,22 | 1,24 | 1,17 | 1,23 | 5,85% | - |
| 08.03.2024 | 1,21 | 1,24 | 1,16 | 1,16 | 0,35% | - |
| 07.03.2024 | 1,22 | 1,24 | 1,16 | 1,16 | -4,53% | - |
| 06.03.2024 | 1,19 | 1,22 | 1,16 | 1,21 | 4,66% | - |
| 05.03.2024 | 1,11 | 1,19 | 1,10 | 1,16 | 6,53% | 1.000,00 |
| 04.03.2024 | 1,08 | 1,12 | 1,08 | 1,09 | 2,06% | - |
| 01.03.2024 | 1,07 | 1,10 | 1,05 | 1,07 | -0,93% | - |
| 29.02.2024 | 1,05 | 1,09 | 1,05 | 1,08 | -0,09% | - |
| 28.02.2024 | 1,07 | 1,09 | 1,05 | 1,08 | 0,00% | 36.000,00 |
| 27.02.2024 | 1,06 | 1,10 | 1,06 | 1,08 | 1,80% | - |
| 26.02.2024 | 1,06 | 1,09 | 1,05 | 1,06 | -0,56% | - |
| 23.02.2024 | 1,06 | 1,08 | 1,05 | 1,06 | 1,82% | 6.000,00 |
| 22.02.2024 | 1,06 | 1,08 | 1,05 | 1,05 | -2,15% | - |
| 21.02.2024 | 1,06 | 1,10 | 1,05 | 1,07 | -0,19% | - |
| 20.02.2024 | 1,08 | 1,08 | 1,05 | 1,07 | 1,13% | - |
| 19.02.2024 | 1,08 | 1,10 | 1,06 | 1,06 | -2,49% | - |
| 16.02.2024 | 1,06 | 1,09 | 1,06 | 1,09 | 2,17% | - |
| 15.02.2024 | 1,04 | 1,09 | 1,04 | 1,06 | -0,56% | - |
| 14.02.2024 | 1,07 | 1,08 | 1,05 | 1,07 | -1,39% | - |
| 13.02.2024 | 1,08 | 1,09 | 1,04 | 1,08 | -0,73% | - |
| 12.02.2024 | 1,07 | 1,10 | 1,06 | 1,09 | -0,46% | - |
| 09.02.2024 | 1,07 | 1,10 | 1,06 | 1,10 | -0,54% | - |
| 08.02.2024 | 1,07 | 1,10 | 1,07 | 1,10 | 2,51% | - |
| 07.02.2024 | 1,11 | 1,11 | 1,07 | 1,08 | -3,15% | - |
| 06.02.2024 | 1,10 | 1,12 | 1,08 | 1,11 | 1,46% | - |
| 05.02.2024 | 1,11 | 1,12 | 1,09 | 1,09 | -3,01% | - |
| 02.02.2024 | 1,12 | 1,15 | 1,10 | 1,13 | 1,90% | - |
| 01.02.2024 | 1,15 | 1,15 | 1,10 | 1,11 | -3,40% | - |
| 31.01.2024 | 1,13 | 1,16 | 1,12 | 1,15 | -1,04% | - |
| 30.01.2024 | 1,13 | 1,16 | 1,13 | 1,16 | 2,84% | - |
| 29.01.2024 | 1,10 | 1,16 | 1,10 | 1,13 | -0,44% | - |
| 26.01.2024 | 1,15 | 1,16 | 1,12 | 1,13 | 0,80% | - |
| 25.01.2024 | 1,14 | 1,17 | 1,12 | 1,12 | 1,26% | - |
| 24.01.2024 | 1,09 | 1,17 | 1,09 | 1,11 | 0,09% | - |
| 23.01.2024 | 1,08 | 1,11 | 1,05 | 1,11 | 3,17% | - |
| 22.01.2024 | 1,10 | 1,11 | 1,06 | 1,07 | -0,37% | - |
| 19.01.2024 | 1,09 | 1,12 | 1,06 | 1,08 | -0,19% | - |
| 18.01.2024 | 1,06 | 1,12 | 1,05 | 1,08 | 0,65% | - |
| 17.01.2024 | 1,05 | 1,09 | 1,04 | 1,07 | -0,09% | - |
| 16.01.2024 | 1,04 | 1,11 | 1,04 | 1,07 | -4,45% | 1.050,00 |
| 15.01.2024 | 1,11 | 1,12 | 1,09 | 1,12 | 2,09% | - |
| 12.01.2024 | 1,09 | 1,12 | 1,08 | 1,10 | -1,52% | - |
| 11.01.2024 | 1,10 | 1,12 | 1,07 | 1,12 | -0,27% | - |
| 10.01.2024 | 1,09 | 1,14 | 1,08 | 1,12 | 2,85% | - |
| 09.01.2024 | 1,11 | 1,12 | 1,09 | 1,09 | -3,11% | - |
| 08.01.2024 | 1,11 | 1,12 | 1,07 | 1,12 | -0,27% | - |
| 05.01.2024 | 1,11 | 1,14 | 1,08 | 1,13 | 0,71% | 1.600,00 |
| 04.01.2024 | 1,12 | 1,14 | 1,10 | 1,12 | -0,09% | - |
| 03.01.2024 | 1,14 | 1,15 | 1,10 | 1,12 | 0,45% | - |
| 02.01.2024 | 1,12 | 1,17 | 1,11 | 1,12 | -2,87% | - |
| 29.12.2023 | 1,14 | 1,16 | 1,14 | 1,15 | 1,06% | 150,00 |
| 28.12.2023 | 1,16 | 1,18 | 1,14 | 1,14 | -0,53% | - |
| 27.12.2023 | 1,18 | 1,18 | 1,14 | 1,14 | -2,56% | - |
| 22.12.2023 | 1,17 | 1,19 | 1,13 | 1,17 | 0,43% | - |
| 21.12.2023 | 1,16 | 1,19 | 1,13 | 1,17 | 0,26% | - |
| 20.12.2023 | 1,15 | 1,20 | 1,15 | 1,16 | 2,19% | - |
| 19.12.2023 | 1,17 | 1,18 | 1,14 | 1,14 | 0,00% | - |
| 18.12.2023 | 1,13 | 1,18 | 1,13 | 1,14 | -1,47% | - |
| 15.12.2023 | 1,12 | 1,17 | 1,12 | 1,16 | 1,23% | - |
| 14.12.2023 | 1,12 | 1,17 | 1,11 | 1,14 | 4,29% | - |
| 13.12.2023 | 1,10 | 1,13 | 1,07 | 1,10 | -1,71% | - |
| 12.12.2023 | 1,09 | 1,12 | 1,07 | 1,11 | 0,72% | - |
| 11.12.2023 | 1,12 | 1,12 | 1,07 | 1,11 | -2,04% | - |
| 08.12.2023 | 1,16 | 1,16 | 1,10 | 1,13 | -3,17% | - |
| 07.12.2023 | 1,15 | 1,17 | 1,13 | 1,17 | -0,85% | - |
| 06.12.2023 | 1,14 | 1,18 | 1,13 | 1,18 | 5,19% | - |
| 05.12.2023 | 1,17 | 1,20 | 1,12 | 1,12 | -2,87% | 48.000,00 |
| 04.12.2023 | 1,19 | 1,21 | 1,15 | 1,15 | -0,09% | - |
| 01.12.2023 | 1,13 | 1,21 | 1,11 | 1,15 | 4,07% | - |