Deutsche Märkte schließen in 34 Minuten

Centrica plc (CNA.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
97,46-3,89 (-3,84%)
Ab 03:41PM GMT. Markt geöffnet.
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Feb. 2023101,15101,2596,0697,4697,4615.972.921
01. Feb. 2023101,00102,10100,90101,35101,3519.544.974
31. Jan. 2023100,45101,39100,10100,75100,7535.216.092
30. Jan. 202399,36100,9598,34100,45100,4561.303.535
27. Jan. 202398,94100,0598,4499,7299,7235.069.438
26. Jan. 202399,4099,4697,4298,6098,6043.316.537
25. Jan. 202398,5499,2897,0099,0099,0025.548.262
24. Jan. 202398,8499,4098,1598,4498,4422.162.104
23. Jan. 202399,1099,4497,6298,7298,7216.599.908
20. Jan. 202397,7498,6896,8298,6898,6862.971.159
19. Jan. 202397,4298,1296,4097,5697,5678.548.981
18. Jan. 202397,7899,5497,0897,8697,8627.491.590
17. Jan. 202396,8497,9296,5297,2297,2231.029.456
16. Jan. 202397,3497,8495,7696,4896,4814.349.548
13. Jan. 202395,0098,5895,0096,8096,8028.718.744
12. Jan. 202396,0697,9695,0495,2895,2837.975.870
11. Jan. 202390,9493,4490,6891,8091,8058.784.182
10. Jan. 202391,3091,9689,7490,6290,62217.657.498
09. Jan. 202392,3893,1489,8590,4690,4620.209.184
06. Jan. 202389,9493,5888,8492,5092,5035.119.071
05. Jan. 202388,7091,9488,4890,6090,6062.818.737
04. Jan. 202392,2292,4282,5489,6089,6065.440.485
03. Jan. 202396,9897,3691,7891,9491,9454.602.056
30. Dez. 202296,5496,8796,1096,5296,524.824.629
29. Dez. 202296,8096,9296,1696,5096,507.551.588
28. Dez. 202296,5297,7496,4497,0497,0419.481.424
23. Dez. 202295,0496,7294,5696,7296,727.077.915
22. Dez. 202296,1296,7995,0095,2495,2413.040.390
21. Dez. 202294,5096,2894,5095,8895,8814.209.778
20. Dez. 202292,3295,6290,7894,3894,3817.403.910
19. Dez. 202290,9292,7490,6791,9891,989.680.947
16. Dez. 202292,3492,9090,5490,8690,8630.795.357
15. Dez. 202291,7092,8691,2692,3292,3212.908.265
14. Dez. 202290,7492,2990,4891,9891,9814.968.743
13. Dez. 202291,5492,1890,1090,5290,5217.815.853
12. Dez. 202291,9893,9691,9892,2292,2217.294.298
09. Dez. 202292,4893,4691,4492,2492,2417.434.641
08. Dez. 202293,1893,7092,0292,5292,5214.242.321
07. Dez. 202294,6694,8892,2492,9292,9217.687.715
06. Dez. 202295,1695,5294,4894,7294,7222.024.970
05. Dez. 202294,9896,7494,6694,6694,6613.540.884
02. Dez. 202295,0696,1494,9695,0095,0012.086.366
01. Dez. 202296,0097,0894,8295,5495,5425.607.495
30. Nov. 202295,6095,9693,3395,0695,0625.847.838
29. Nov. 202294,5695,3293,8694,8294,8234.022.892
28. Nov. 202293,7495,3892,6894,8294,8220.669.333
25. Nov. 202295,6296,6093,9493,9493,9420.782.870
24. Nov. 202296,0096,5695,0695,8295,8221.313.038
23. Nov. 202295,0096,5694,3894,6694,6621.945.155
22. Nov. 202294,1295,8093,4894,8894,8820.606.165
21. Nov. 202293,1295,2892,8893,7693,7615.507.116
18. Nov. 202292,8496,2992,3493,0093,0036.461.030
17. Nov. 202287,1693,5085,4691,7091,7053.236.615
16. Nov. 202286,2687,8685,4286,9886,9827.441.291
15. Nov. 202285,1288,1883,7486,2886,2827.436.298
14. Nov. 202282,8084,3481,3083,4683,4615.815.414
11. Nov. 202283,3085,9681,3682,3082,3020.170.404
10. Nov. 202280,9885,4079,4983,3083,3040.940.763
09. Nov. 202276,7077,7175,7677,5877,5814.005.914
08. Nov. 202276,7678,8476,4476,9476,9443.179.593
07. Nov. 202279,8680,7276,6276,6276,6267.797.659
04. Nov. 202280,3880,8078,8479,9279,9259.757.501
03. Nov. 202278,2679,9477,9779,7079,7015.761.004
02. Nov. 202278,4280,1078,0478,7478,7425.519.252
01. Nov. 202277,0278,7976,7077,9077,9017.235.779
31. Okt. 202275,0077,1474,6876,6276,6233.827.988
28. Okt. 202268,8674,8268,6873,1673,1627.662.963
27. Okt. 202269,8070,6269,4269,6269,62101.585.621
26. Okt. 202268,0070,5667,7070,0670,0628.941.870
25. Okt. 202270,0070,0066,8868,5068,5040.652.367
24. Okt. 202267,5869,9866,9668,8668,8620.523.661
21. Okt. 202268,8069,6265,7867,3667,3628.375.207
20. Okt. 202269,6871,1269,2469,2469,2415.406.857
19. Okt. 202269,7470,7269,1669,8869,8813.123.631
18. Okt. 202272,5072,5069,3669,3669,3626.304.685
17. Okt. 202271,6474,3671,6072,3072,30106.696.342
14. Okt. 202270,4873,5770,3071,6271,6236.812.673
13. Okt. 202268,2270,5267,2269,9269,9227.823.535
12. Okt. 202269,6070,8468,1068,6868,6835.878.202
11. Okt. 202269,6071,5868,7269,3669,3625.133.367
10. Okt. 202269,8670,1667,5669,0469,0428.581.876
07. Okt. 202267,6471,0467,1070,9470,9427.167.790
06. Okt. 202270,8071,8267,8868,4468,4423.116.467
05. Okt. 202271,5071,9369,5271,6271,6224.018.372
04. Okt. 202272,0272,4270,2471,4071,4058.526.710
03. Okt. 202270,2872,2269,6072,0672,0617.767.824
30. Sept. 202272,1673,5269,8870,8470,8425.189.138
29. Sept. 202274,5875,4471,1272,2272,2234.408.860
28. Sept. 202273,5076,3872,3975,5875,5835.123.803
27. Sept. 202276,6078,0073,8873,8873,8839.151.806
26. Sept. 202276,6677,6475,4076,5576,5516.207.320
23. Sept. 202280,2681,0676,4277,6877,6833.949.478
22. Sept. 202280,5881,0580,1480,8880,8818.446.570
21. Sept. 202278,4881,7678,4881,3281,32146.995.016
20. Sept. 202280,9882,0878,4679,5879,5838.397.508
16. Sept. 202281,2081,5680,3280,7880,7854.899.607
15. Sept. 202282,7682,8281,0081,8281,8216.626.695
14. Sept. 202284,8684,9081,7082,4082,4020.817.868
13. Sept. 202287,3087,7284,7284,9484,9422.531.987
12. Sept. 202287,7287,7685,1087,1487,1422.672.677
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...