1,511€
-0,82%
Echtzeit-Aktienkurs CENTRICA LS-,061728395
Bid:
Ask:
Aktienkurse zur CENTRICA LS-,061728395 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,54 | 1,55 | 1,51 | 1,53 | 0,33% | - |
| 18.04.2024 | 1,53 | 1,56 | 1,53 | 1,53 | -0,46% | - |
| 17.04.2024 | 1,53 | 1,55 | 1,53 | 1,54 | -0,45% | - |
| 16.04.2024 | 1,53 | 1,57 | 1,52 | 1,54 | 0,65% | - |
| 15.04.2024 | 1,55 | 1,57 | 1,53 | 1,53 | -1,60% | - |
| 12.04.2024 | 1,52 | 1,57 | 1,52 | 1,56 | 3,59% | 2.080,00 |
| 11.04.2024 | 1,47 | 1,55 | 1,47 | 1,50 | 1,28% | - |
| 10.04.2024 | 1,47 | 1,51 | 1,46 | 1,49 | 0,54% | - |
| 09.04.2024 | 1,48 | 1,49 | 1,46 | 1,48 | 0,00% | - |
| 08.04.2024 | 1,44 | 1,49 | 1,44 | 1,48 | 1,93% | - |
| 05.04.2024 | 1,49 | 1,49 | 1,45 | 1,45 | -1,23% | - |
| 04.04.2024 | 1,45 | 1,50 | 1,45 | 1,47 | 0,14% | 18.680,00 |
| 03.04.2024 | 1,49 | 1,50 | 1,45 | 1,47 | -1,61% | - |
| 02.04.2024 | 1,49 | 1,53 | 1,49 | 1,49 | -1,19% | - |
| 28.03.2024 | 1,47 | 1,52 | 1,47 | 1,51 | -0,40% | - |
| 27.03.2024 | 1,44 | 1,52 | 1,44 | 1,51 | 1,89% | - |
| 26.03.2024 | 1,44 | 1,49 | 1,44 | 1,49 | 0,34% | - |
| 25.03.2024 | 1,46 | 1,49 | 1,46 | 1,48 | 0,00% | - |
| 22.03.2024 | 1,47 | 1,50 | 1,46 | 1,48 | 0,68% | - |
| 21.03.2024 | 1,49 | 1,51 | 1,44 | 1,47 | -1,54% | - |
| 20.03.2024 | 1,50 | 1,51 | 1,49 | 1,49 | -0,80% | - |
| 19.03.2024 | 1,51 | 1,53 | 1,49 | 1,51 | -1,31% | - |
| 18.03.2024 | 1,54 | 1,56 | 1,52 | 1,53 | -1,61% | - |
| 15.03.2024 | 1,51 | 1,57 | 1,51 | 1,55 | 1,64% | 67.314,00 |
| 14.03.2024 | 1,49 | 1,54 | 1,49 | 1,53 | 1,67% | - |
| 13.03.2024 | 1,46 | 1,53 | 1,46 | 1,50 | -0,33% | - |
| 12.03.2024 | 1,52 | 1,54 | 1,51 | 1,51 | -1,83% | - |
| 11.03.2024 | 1,53 | 1,58 | 1,53 | 1,53 | -2,04% | - |
| 08.03.2024 | 1,55 | 1,57 | 1,54 | 1,57 | 2,29% | - |
| 07.03.2024 | 1,52 | 1,57 | 1,51 | 1,53 | 0,46% | - |
| 06.03.2024 | 1,46 | 1,57 | 1,46 | 1,52 | 1,33% | - |
| 05.03.2024 | 1,47 | 1,51 | 1,45 | 1,50 | 1,55% | - |
| 04.03.2024 | 1,48 | 1,50 | 1,46 | 1,48 | 0,00% | - |
| 01.03.2024 | 1,46 | 1,52 | 1,46 | 1,48 | 0,48% | - |
| 29.02.2024 | 1,44 | 1,50 | 1,44 | 1,47 | -0,47% | - |
| 28.02.2024 | 1,46 | 1,50 | 1,45 | 1,48 | 0,14% | - |
| 27.02.2024 | 1,45 | 1,48 | 1,45 | 1,48 | 1,23% | - |
| 26.02.2024 | 1,49 | 1,50 | 1,46 | 1,46 | -2,21% | - |
| 23.02.2024 | 1,47 | 1,52 | 1,47 | 1,49 | -1,32% | - |
| 22.02.2024 | 1,48 | 1,54 | 1,48 | 1,51 | -0,66% | - |
| 21.02.2024 | 1,52 | 1,58 | 1,52 | 1,52 | -2,37% | - |
| 20.02.2024 | 1,49 | 1,58 | 1,49 | 1,56 | 1,96% | - |
| 19.02.2024 | 1,63 | 1,64 | 1,53 | 1,53 | -6,42% | - |
| 16.02.2024 | 1,59 | 1,67 | 1,59 | 1,64 | 3,15% | - |
| 15.02.2024 | 1,58 | 1,69 | 1,57 | 1,59 | 0,44% | - |
| 14.02.2024 | 1,57 | 1,63 | 1,57 | 1,58 | -1,07% | - |
| 13.02.2024 | 1,60 | 1,62 | 1,58 | 1,60 | 1,27% | - |
| 12.02.2024 | 1,52 | 1,60 | 1,52 | 1,58 | 0,45% | - |
| 09.02.2024 | 1,56 | 1,58 | 1,55 | 1,57 | 0,32% | - |
| 08.02.2024 | 1,54 | 1,59 | 1,54 | 1,56 | -1,08% | - |
| 07.02.2024 | 1,56 | 1,60 | 1,56 | 1,58 | 0,13% | - |
| 06.02.2024 | 1,55 | 1,59 | 1,55 | 1,58 | 1,15% | - |
| 05.02.2024 | 1,58 | 1,61 | 1,56 | 1,56 | -1,27% | - |
| 02.02.2024 | 1,55 | 1,63 | 1,55 | 1,58 | -1,74% | - |
| 01.02.2024 | 1,63 | 1,65 | 1,60 | 1,61 | -1,53% | 3.100,00 |
| 31.01.2024 | 1,61 | 1,64 | 1,61 | 1,63 | 1,11% | - |
| 30.01.2024 | 1,58 | 1,65 | 1,58 | 1,62 | -1,40% | - |
| 29.01.2024 | 1,60 | 1,66 | 1,60 | 1,64 | 1,87% | - |
| 26.01.2024 | 1,70 | 1,71 | 1,61 | 1,61 | -5,96% | - |
| 25.01.2024 | 1,70 | 1,72 | 1,68 | 1,71 | 0,00% | - |
| 24.01.2024 | 1,60 | 1,72 | 1,60 | 1,71 | 3,51% | - |
| 23.01.2024 | 1,66 | 1,70 | 1,65 | 1,65 | -1,37% | - |
| 22.01.2024 | 1,61 | 1,71 | 1,61 | 1,68 | 0,42% | - |
| 19.01.2024 | 1,63 | 1,67 | 1,63 | 1,67 | 1,40% | - |
| 18.01.2024 | 1,68 | 1,68 | 1,64 | 1,65 | 0,61% | - |
| 17.01.2024 | 1,71 | 1,71 | 1,63 | 1,64 | -4,66% | 6.000,00 |
| 16.01.2024 | 1,75 | 1,75 | 1,68 | 1,72 | -1,89% | 7.560,00 |
| 15.01.2024 | 1,75 | 1,78 | 1,74 | 1,75 | -0,40% | - |
| 12.01.2024 | 1,77 | 1,80 | 1,74 | 1,76 | -1,57% | - |
| 11.01.2024 | 1,79 | 1,83 | 1,77 | 1,78 | -1,11% | - |
| 10.01.2024 | 1,81 | 1,84 | 1,80 | 1,80 | -0,39% | 300,00 |
| 09.01.2024 | 1,76 | 1,85 | 1,76 | 1,81 | -0,28% | 2.520,00 |
| 08.01.2024 | 1,76 | 1,83 | 1,75 | 1,82 | 2,66% | - |
| 05.01.2024 | 1,71 | 1,78 | 1,71 | 1,77 | 2,79% | - |
| 04.01.2024 | 1,67 | 1,72 | 1,67 | 1,72 | 2,08% | - |
| 03.01.2024 | 1,61 | 1,70 | 1,61 | 1,69 | 3,06% | - |
| 02.01.2024 | 1,89 | 1,90 | 1,63 | 1,64 | 0,93% | - |
| 29.12.2023 | 1,59 | 1,64 | 1,59 | 1,62 | -0,80% | 24.000,00 |
| 28.12.2023 | 1,65 | 1,65 | 1,63 | 1,63 | -0,73% | - |
| 27.12.2023 | 1,64 | 1,66 | 1,62 | 1,65 | 0,61% | - |
| 22.12.2023 | 1,65 | 1,66 | 1,63 | 1,64 | 0,31% | - |
| 21.12.2023 | 1,64 | 1,67 | 1,63 | 1,63 | -2,28% | - |
| 20.12.2023 | 1,65 | 1,67 | 1,62 | 1,67 | 2,02% | 1.200,00 |
| 19.12.2023 | 1,65 | 1,66 | 1,64 | 1,64 | 0,31% | - |
| 18.12.2023 | 1,62 | 1,67 | 1,61 | 1,63 | -0,61% | 18.000,00 |
| 15.12.2023 | 1,66 | 1,69 | 1,64 | 1,64 | -2,09% | 20.800,00 |
| 14.12.2023 | 1,65 | 1,72 | 1,65 | 1,68 | -1,47% | - |
| 13.12.2023 | 1,67 | 1,72 | 1,66 | 1,70 | 0,41% | - |
| 12.12.2023 | 1,67 | 1,71 | 1,67 | 1,69 | 0,47% | - |
| 11.12.2023 | 1,75 | 1,76 | 1,68 | 1,69 | -3,88% | - |
| 08.12.2023 | 1,69 | 1,77 | 1,69 | 1,75 | 0,57% | - |
| 07.12.2023 | 1,75 | 1,77 | 1,73 | 1,74 | -1,13% | 7.500,00 |
| 06.12.2023 | 1,73 | 1,78 | 1,73 | 1,76 | 2,50% | - |
| 05.12.2023 | 1,72 | 1,77 | 1,72 | 1,72 | -2,82% | - |
| 04.12.2023 | 1,78 | 1,80 | 1,76 | 1,77 | -1,01% | - |
| 01.12.2023 | 1,67 | 1,80 | 1,67 | 1,79 | 3,65% | - |
| 30.11.2023 | 1,71 | 1,74 | 1,71 | 1,73 | 1,00% | - |
| 29.11.2023 | 1,68 | 1,73 | 1,68 | 1,71 | -1,16% | - |
| 28.11.2023 | 1,71 | 1,74 | 1,71 | 1,73 | 0,29% | - |
| 27.11.2023 | 1,71 | 1,74 | 1,70 | 1,72 | 4,42% | - |