Deutsche Märkte geschlossen

Centrica plc (CNA.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
51,94-0,84 (-1,59%)
Börsenschluss: 4:36PM GMT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. März 202152,2253,2451,8851,9451,9432.015.256
04. März 202152,7454,1252,4452,7852,7818.644.567
03. März 202154,1454,4853,2253,8453,8419.147.496
02. März 202153,6654,5753,6453,8453,8427.539.827
01. März 202153,7454,1652,6653,8853,8830.160.195
26. Feb. 202150,4054,1050,3652,7652,7641.643.397
25. Feb. 202153,0053,5649,9652,0052,0059.537.892
24. Feb. 202152,0253,9051,8553,5053,5017.751.544
23. Feb. 202151,4852,6051,2052,1652,1616.735.637
22. Feb. 202151,5252,3450,8451,5051,5011.948.038
19. Feb. 202152,3452,6251,5051,9051,9012.923.455
18. Feb. 202152,9453,3452,2252,3452,3424.533.340
17. Feb. 202154,1054,1052,6052,7652,7663.756.614
16. Feb. 202154,5054,9853,3853,8653,8611.191.573
15. Feb. 202153,7054,6653,3854,4054,4011.450.973
12. Feb. 202152,7653,6252,4053,2853,2827.217.894
11. Feb. 202153,9054,1452,4453,2653,2611.472.480
10. Feb. 202153,7254,7653,4854,0254,0234.478.035
09. Feb. 202152,7853,2652,0653,0653,0611.915.293
08. Feb. 202152,1852,9651,5452,7852,7840.379.505
05. Feb. 202151,5253,1251,3551,7851,7810.080.963
04. Feb. 202152,2652,4251,1851,4451,4416.317.698
03. Feb. 202151,4452,7650,9651,8451,8421.536.825
02. Feb. 202152,4253,0850,9051,4451,4426.054.048
01. Feb. 202151,8252,9051,5052,0052,0016.887.777
29. Jan. 202152,0053,8251,6851,7851,7857.997.059
28. Jan. 202150,9853,4850,2052,9852,9839.473.138
27. Jan. 202150,6052,4049,6451,5451,5446.167.434
26. Jan. 202148,4850,8048,2849,3449,3413.050.533
25. Jan. 202150,6850,6848,6549,1749,1718.085.602
22. Jan. 202150,3651,3249,8550,1050,1016.611.410
21. Jan. 202151,4452,4650,4451,0651,0614.318.396
20. Jan. 202150,6652,0949,8851,6451,6415.522.156
19. Jan. 202150,6451,1249,9650,4050,4019.273.163
18. Jan. 202149,7350,5449,2349,5249,5216.133.205
15. Jan. 202151,2451,2849,2850,6250,6218.587.677
14. Jan. 202150,4052,0050,0451,2051,2028.098.047
13. Jan. 202150,7050,9548,8149,5749,5723.050.834
12. Jan. 202150,2651,0749,7550,6050,6019.960.088
11. Jan. 202149,5250,2049,0350,1250,1216.694.337
08. Jan. 202150,4450,5848,8650,1650,1621.169.189
07. Jan. 202151,1651,5849,6849,7149,7124.946.599
06. Jan. 202148,2051,3048,2050,7850,7832.925.816
05. Jan. 202145,5048,2145,5047,7947,7926.486.116
04. Jan. 202147,2148,2046,1846,4846,4839.988.047
31. Dez. 202045,3746,6244,1046,6046,6010.306.639
30. Dez. 202046,5046,5045,5145,8245,8211.609.260
29. Dez. 202045,6946,4645,1845,9145,9130.696.258
24. Dez. 202045,4046,2244,5144,6944,697.477.755
23. Dez. 202043,0444,9041,9244,8044,8021.934.614
22. Dez. 202042,3842,7341,5742,5942,5913.286.247
21. Dez. 202042,0044,0440,5141,8141,8127.154.745
18. Dez. 202043,5044,0643,0143,4143,4141.686.108
17. Dez. 202042,8844,4642,8843,8743,8723.010.526
16. Dez. 202041,1243,1940,9843,1043,1029.733.472
15. Dez. 202041,6842,0139,8441,5141,5154.322.985
14. Dez. 202043,4043,4041,3841,4541,45104.045.418
11. Dez. 202043,8044,3343,2043,4643,4622.161.177
10. Dez. 202045,3246,0843,8543,9743,9718.651.829
09. Dez. 202043,7646,0643,7645,4145,4123.655.537
08. Dez. 202044,9044,9043,7744,4644,4617.352.426
07. Dez. 202046,0046,0043,6344,4644,4628.761.082
04. Dez. 202045,7946,3545,1845,9545,9550.800.345
03. Dez. 202045,2145,7644,9145,4645,4618.384.872
02. Dez. 202044,8345,5044,2045,5045,5025.537.317
01. Dez. 202044,3145,5043,9345,2845,2827.011.987
30. Nov. 202045,1245,6344,1244,1244,1233.330.919
27. Nov. 202046,1246,2545,0045,7545,7548.402.428
26. Nov. 202047,6647,6645,6845,8645,8630.053.649
25. Nov. 202045,4047,2045,0747,1347,1332.256.635
24. Nov. 202043,7545,3443,7545,3445,3434.642.192
23. Nov. 202044,0044,5643,5043,5043,5023.923.773
20. Nov. 202044,2044,7143,6843,7343,7326.634.952
19. Nov. 202045,0245,3744,0744,2044,2014.250.102
18. Nov. 202043,9745,4343,7245,3545,3527.796.194
17. Nov. 202044,6045,3043,8044,2444,2445.012.839
16. Nov. 202044,6245,9244,3844,9444,9434.089.518
13. Nov. 202043,2744,4043,2643,8143,8121.348.843
12. Nov. 202043,8945,0243,4143,6343,6330.816.689
11. Nov. 202044,7045,7544,1144,3144,3131.029.600
10. Nov. 202043,6645,6543,5044,4044,4041.887.841
09. Nov. 202039,4344,8539,2343,5843,5845.448.747
06. Nov. 202039,5040,0838,4038,7438,7414.369.714
05. Nov. 202038,8839,8338,6239,2939,2922.345.007
04. Nov. 202037,8039,1937,0838,9538,9520.608.481
03. Nov. 202039,1539,3938,4638,5538,5521.894.271
02. Nov. 202037,0838,0635,6937,3037,3021.382.343
30. Okt. 202037,1137,2736,4537,1837,1846.425.296
29. Okt. 202038,2038,2036,4837,3037,3024.119.592
28. Okt. 202039,4739,5437,2638,0038,0027.856.906
27. Okt. 202041,0041,0038,7739,7939,7925.699.866
26. Okt. 202040,8041,9140,2440,4240,4223.108.618
23. Okt. 202040,2741,9140,2741,1841,1818.287.065
22. Okt. 202040,1640,8239,2640,7140,7124.559.014
21. Okt. 202039,6040,7439,6040,0840,0823.602.466
20. Okt. 202039,6540,2038,8540,0240,0228.182.782
19. Okt. 202039,2840,7839,1639,8739,8712.136.583
16. Okt. 202040,3740,3739,0940,1340,1320.195.922
15. Okt. 202040,4041,2039,0639,6239,6214.709.578
14. Okt. 202040,1741,1240,0440,8040,8019.367.866
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...