1,462€
-1,22%
Echtzeit-Aktienkurs Centamin PLC
Bid:
Ask:
Aktienkurse zur Centamin PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,46 | 1,47 | 1,46 | 1,46 | -1,22% | - |
| 16.05.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 1,79% | 20.000,00 |
| 15.05.2024 | 1,45 | 1,49 | 1,45 | 1,45 | 1,47% | 15.290,00 |
| 14.05.2024 | 1,46 | 1,46 | 1,43 | 1,43 | -1,38% | 7.350,00 |
| 13.05.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | 1.400,00 |
| 10.05.2024 | 1,47 | 1,47 | 1,46 | 1,46 | 1,32% | 8.000,00 |
| 09.05.2024 | 1,43 | 1,44 | 1,43 | 1,44 | 1,12% | 251,00 |
| 08.05.2024 | 1,44 | 1,44 | 1,41 | 1,43 | 0,56% | 9.820,00 |
| 07.05.2024 | 1,43 | 1,43 | 1,42 | 1,42 | 0,21% | 3.028,00 |
| 06.05.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 0,64% | 5.300,00 |
| 03.05.2024 | 1,41 | 1,43 | 1,41 | 1,41 | 0,00% | 19.928,00 |
| 02.05.2024 | 1,41 | 1,42 | 1,41 | 1,41 | -1,47% | 2.034,00 |
| 30.04.2024 | 1,45 | 1,45 | 1,43 | 1,43 | -2,12% | 8.108,00 |
| 26.04.2024 | 1,43 | 1,46 | 1,43 | 1,46 | 2,10% | 3.000,00 |
| 25.04.2024 | 1,43 | 1,45 | 1,43 | 1,43 | -0,69% | 10.601,00 |
| 24.04.2024 | 1,44 | 1,46 | 1,44 | 1,44 | 0,84% | 14.850,00 |
| 23.04.2024 | 1,44 | 1,44 | 1,43 | 1,43 | 0,00% | 11.366,00 |
| 22.04.2024 | 1,48 | 1,48 | 1,43 | 1,43 | -5,43% | 12.081,00 |
| 19.04.2024 | 1,49 | 1,51 | 1,48 | 1,51 | 1,27% | 7.699,00 |
| 18.04.2024 | 1,44 | 1,49 | 1,43 | 1,49 | -2,68% | 19.403,00 |
| 17.04.2024 | 1,48 | 1,53 | 1,48 | 1,53 | 2,07% | 92.150,00 |
| 16.04.2024 | 1,51 | 1,52 | 1,49 | 1,50 | 1,35% | 11.236,00 |
| 15.04.2024 | 1,50 | 1,50 | 1,48 | 1,48 | -1,92% | 8.899,00 |
| 12.04.2024 | 1,50 | 1,54 | 1,47 | 1,51 | 1,41% | 42.711,00 |
| 11.04.2024 | 1,43 | 1,50 | 1,43 | 1,49 | 1,99% | 21.803,00 |
| 10.04.2024 | 1,46 | 1,47 | 1,43 | 1,46 | 1,11% | 46.180,00 |
| 09.04.2024 | 1,41 | 1,45 | 1,41 | 1,44 | 0,98% | 20.750,00 |
| 08.04.2024 | 1,39 | 1,43 | 1,39 | 1,43 | 2,14% | 50.493,00 |
| 05.04.2024 | 1,36 | 1,42 | 1,35 | 1,40 | 1,38% | 41.925,00 |
| 04.04.2024 | 1,38 | 1,39 | 1,37 | 1,38 | 2,98% | 10.200,00 |
| 03.04.2024 | 1,34 | 1,36 | 1,33 | 1,34 | 1,67% | 22.783,00 |
| 02.04.2024 | 1,31 | 1,37 | 1,31 | 1,32 | -1,64% | 45.115,00 |
| 28.03.2024 | 1,30 | 1,34 | 1,30 | 1,34 | 3,23% | 17.526,00 |
| 27.03.2024 | 1,28 | 1,30 | 1,28 | 1,30 | 4,67% | 1.878,00 |
| 26.03.2024 | 1,27 | 1,28 | 1,24 | 1,24 | -0,32% | 11.325,00 |
| 25.03.2024 | 1,25 | 1,26 | 1,25 | 1,25 | 0,57% | 25.830,00 |
| 22.03.2024 | 1,25 | 1,25 | 1,21 | 1,24 | -5,13% | 16.725,00 |
| 21.03.2024 | 1,30 | 1,31 | 1,29 | 1,31 | 4,57% | 54.176,00 |
| 20.03.2024 | 1,24 | 1,25 | 1,24 | 1,25 | 0,89% | 12.402,00 |
| 19.03.2024 | 1,26 | 1,26 | 1,24 | 1,24 | -1,36% | 1.100,00 |
| 18.03.2024 | 1,22 | 1,27 | 1,22 | 1,25 | 1,87% | 120.620,00 |
| 15.03.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -1,05% | 5.400,00 |
| 14.03.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -0,48% | 1,00 |
| 13.03.2024 | 1,22 | 1,25 | 1,22 | 1,25 | 4,17% | 11.950,00 |
| 12.03.2024 | 1,25 | 1,25 | 1,16 | 1,20 | -0,66% | 31.060,00 |
| 11.03.2024 | 1,24 | 1,24 | 1,21 | 1,21 | -0,33% | 10.105,00 |
| 08.03.2024 | 1,20 | 1,23 | 1,20 | 1,21 | -1,06% | 37.810,00 |
| 07.03.2024 | 1,20 | 1,23 | 1,19 | 1,23 | 2,85% | 8.597,00 |
| 06.03.2024 | 1,16 | 1,21 | 1,15 | 1,19 | 2,50% | 110.558,00 |
| 05.03.2024 | 1,15 | 1,18 | 1,15 | 1,16 | 3,75% | 65.200,00 |
| 04.03.2024 | 1,10 | 1,12 | 1,09 | 1,12 | 1,17% | 11.801,00 |
| 01.03.2024 | 1,07 | 1,11 | 1,07 | 1,11 | 6,34% | 314,00 |
| 29.02.2024 | 1,06 | 1,06 | 1,04 | 1,04 | -1,89% | 5.000,00 |
| 28.02.2024 | 1,07 | 1,07 | 1,06 | 1,06 | -0,93% | 5.015,00 |
| 26.02.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,85% | 1.000,00 |
| 23.02.2024 | 1,05 | 1,07 | 1,05 | 1,06 | -1,39% | 3.138,00 |
| 22.02.2024 | 1,07 | 1,08 | 1,07 | 1,08 | 1,41% | 4.150,00 |
| 21.02.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -2,39% | 950,00 |
| 20.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 2,16% | 7,00 |
| 19.02.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -1,48% | 950,00 |
| 16.02.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 3,25% | 25.400,00 |
| 15.02.2024 | 1,06 | 1,06 | 1,05 | 1,05 | 1,55% | 4.000,00 |
| 14.02.2024 | 1,06 | 1,06 | 1,03 | 1,03 | -5,24% | 4.675,00 |
| 13.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,64% | 10.679,00 |
| 12.02.2024 | 1,08 | 1,10 | 1,08 | 1,10 | 2,24% | 1.400,00 |
| 09.02.2024 | 1,08 | 1,08 | 1,07 | 1,07 | -0,65% | 12.900,00 |
| 08.02.2024 | 1,08 | 1,09 | 1,08 | 1,08 | 0,19% | 13.586,00 |
| 07.02.2024 | 1,09 | 1,09 | 1,08 | 1,08 | -0,37% | 13.525,00 |
| 06.02.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -1,82% | 1.600,00 |
| 05.02.2024 | 1,10 | 1,11 | 1,10 | 1,10 | -0,63% | 5.001,00 |
| 01.02.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -2,98% | 310,00 |
| 31.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,09% | 3.750,00 |
| 30.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,26% | 2.400,00 |
| 29.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,04% | 2.650,00 |
| 26.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | 500,00 |
| 25.01.2024 | 1,16 | 1,17 | 1,16 | 1,16 | -0,52% | 35.376,00 |
| 24.01.2024 | 1,16 | 1,17 | 1,15 | 1,17 | 7,57% | 6.850,00 |
| 23.01.2024 | 1,12 | 1,12 | 1,08 | 1,08 | 0,65% | 7.137,00 |
| 22.01.2024 | 1,09 | 1,09 | 1,08 | 1,08 | -2,62% | 22.460,00 |
| 19.01.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 1,01% | 3.425,00 |
| 18.01.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 2,24% | 8.600,00 |
| 17.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -2,46% | 13.175,00 |
| 16.01.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -2,23% | 1.675,00 |
| 15.01.2024 | 1,11 | 1,12 | 1,11 | 1,12 | 2,84% | 2.300,00 |
| 12.01.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,65% | 740,00 |
| 11.01.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -1,54% | 500,00 |
| 10.01.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 1,19% | 200,00 |
| 08.01.2024 | 1,10 | 1,10 | 1,09 | 1,09 | 0,55% | 127,00 |
| 05.01.2024 | 1,09 | 1,10 | 1,08 | 1,08 | -3,99% | 25.526,00 |
| 04.01.2024 | 1,09 | 1,13 | 1,09 | 1,13 | -0,09% | 1.900,00 |
| 03.01.2024 | 1,15 | 1,15 | 1,13 | 1,13 | -2,17% | 6.670,00 |
| 02.01.2024 | 1,16 | 1,16 | 1,15 | 1,15 | 0,26% | 1.371,00 |
| 29.12.2023 | 1,15 | 1,15 | 1,15 | 1,15 | -1,46% | 4.150,00 |
| 28.12.2023 | 1,16 | 1,17 | 1,16 | 1,17 | 0,43% | 5.499,00 |
| 27.12.2023 | 1,18 | 1,18 | 1,16 | 1,16 | -0,68% | 6.336,00 |
| 22.12.2023 | 1,18 | 1,18 | 1,17 | 1,17 | 5,22% | 13.920,00 |
| 21.12.2023 | 1,16 | 1,17 | 1,11 | 1,11 | -5,68% | 12.400,00 |
| 20.12.2023 | 1,18 | 1,18 | 1,17 | 1,18 | 2,17% | 9.700,00 |
| 18.12.2023 | 1,15 | 1,16 | 1,15 | 1,15 | 1,94% | 2.950,00 |
| 15.12.2023 | 1,12 | 1,16 | 1,12 | 1,13 | -1,74% | 55.649,00 |