Deutsche Märkte öffnen in 2 Stunden 49 Minuten

Centrica plc (CNA.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
148,10+1,90 (+1,30%)
Börsenschluss: 05:24PM BST
Zeitraum:
22. Mai 2023 - 22. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Mai 2024145,45148,10144,15148,10148,1017.505.738
20. Mai 2024145,90148,55145,30146,20146,2012.631.985
17. Mai 2024146,45147,85142,45144,55144,5521.210.076
16. Mai 2024143,90146,40143,70146,40146,4017.210.238
15. Mai 2024140,30144,45138,55144,15144,1565.581.862
14. Mai 2024137,45139,55137,20139,40139,4046.537.583
13. Mai 2024137,40138,54136,55137,45137,4517.315.781
10. Mai 2024136,35138,60136,35137,50137,5018.073.447
09. Mai 2024134,25136,30133,85136,05136,05110.013.749
08. Mai 2024134,15134,60132,35134,05134,0523.941.302
07. Mai 2024130,95132,25130,00131,15131,1513.703.008
03. Mai 2024127,90131,00126,20128,55128,5513.725.678
02. Mai 2024127,90129,60126,65127,00127,0024.528.366
01. Mai 2024127,75127,95127,95127,45127,451.905.075
30. Apr. 2024131,45134,55127,59127,95127,9523.717.560
29. Apr. 2024133,70135,75130,45131,05131,0514.607.981
26. Apr. 2024131,60135,21131,60133,70133,7017.224.906
25. Apr. 2024131,50131,81129,75131,40131,4014.132.304
24. Apr. 2024133,15133,75130,93131,65131,6515.565.004
23. Apr. 2024132,45133,60131,35133,30133,3032.809.611
22. Apr. 2024132,70133,00130,25131,75131,7529.384.608
19. Apr. 2024130,40132,05128,65131,70131,7025.557.191
18. Apr. 2024132,40132,70130,57130,75130,75136.439.084
17. Apr. 2024130,55131,75129,95131,35131,3548.572.393
16. Apr. 2024129,50132,90128,95130,95130,9523.560.794
15. Apr. 2024133,30133,85130,35130,50130,5018.312.106
12. Apr. 2024130,75133,75130,60133,30133,3023.208.297
11. Apr. 2024126,05131,75125,85130,30130,3051.914.889
10. Apr. 2024127,25128,80124,70126,00126,00173.947.677
09. Apr. 2024125,30127,00124,65126,45126,4534.325.521
08. Apr. 2024124,15127,57123,80126,20126,2019.552.969
05. Apr. 2024125,75127,65123,90124,05124,0522.891.301
04. Apr. 2024126,30127,40124,85126,85126,8524.204.978
03. Apr. 2024126,60127,35124,00125,70125,7049.957.933
02. Apr. 2024129,45130,30126,90126,90126,9021.001.658
28. März 2024129,35129,45127,30127,65127,6538.415.458
27. März 2024127,60129,75126,25129,00129,0018.976.794
26. März 2024126,45127,40125,80126,80126,8020.022.388
25. März 2024126,80127,25125,20126,95126,9538.527.916
22. März 2024125,40127,45124,50126,95126,9532.386.514
21. März 2024128,25128,60124,60125,20125,20105.685.665
20. März 2024127,85128,30126,59126,90126,9028.279.171
19. März 2024129,00130,30126,45128,25128,2521.959.732
18. März 2024130,35132,65129,25129,65129,6560.925.194
15. März 2024129,75133,25129,55132,30132,3046.798.235
14. März 2024128,85130,65128,20129,75129,7520.848.740
13. März 2024128,45131,35126,83128,10128,1057.659.809
12. März 2024131,35131,40127,90127,90127,9029.779.254
11. März 2024132,25133,50129,35130,20130,2037.531.228
08. März 2024132,85133,15130,20132,75132,7530.202.413
07. März 2024130,45133,60129,50132,95132,9564.254.200
06. März 2024128,35132,95128,02130,45130,45121.541.736
05. März 2024125,00127,83123,70127,75127,7550.098.079
04. März 2024126,45127,95123,75125,35125,3524.576.029
01. März 2024126,90129,20126,10126,45126,4519.016.883
29. Feb. 2024126,55128,50124,45125,85125,8565.309.130
28. Feb. 2024126,20128,05124,20126,20126,2040.395.650
27. Feb. 2024124,35126,10123,35125,45125,4596.453.853
26. Feb. 2024127,75127,80124,00124,70124,7030.417.409
23. Feb. 2024128,15129,35125,22127,65127,6534.333.776
22. Feb. 2024129,45131,35128,60128,60128,6023.760.549
21. Feb. 2024133,15134,00129,27129,30129,30100.863.388
20. Feb. 2024129,90134,55128,70133,40133,4032.131.189
19. Feb. 2024138,85138,85130,50130,80130,8023.982.802
16. Feb. 2024136,25141,97136,00139,10139,1031.781.801
15. Feb. 2024140,00143,75136,15136,20136,2050.704.725
14. Feb. 2024135,70138,30133,75134,40134,4069.004.496
13. Feb. 2024134,15137,75133,85135,55135,5525.007.533
12. Feb. 2024133,65135,35133,00134,45134,4517.226.522
09. Feb. 2024132,10133,85131,40133,40133,4031.129.035
08. Feb. 2024134,75134,75132,85133,35133,3516.632.907
07. Feb. 2024132,55135,20132,55135,20135,2024.451.693
06. Feb. 2024134,00135,45133,00133,20133,2032.346.021
05. Feb. 2024134,75136,00132,60133,85133,8523.454.572
02. Feb. 2024137,50138,00133,80134,55134,5517.772.500
01. Feb. 2024138,00139,65135,70136,80136,8022.662.060
31. Jan. 2024137,70138,95136,85138,45138,4580.009.974
30. Jan. 2024138,30140,65136,80137,80137,8029.061.523
29. Jan. 2024137,15139,65136,70138,10138,1021.263.072
26. Jan. 2024144,00144,85136,71137,65137,6537.463.711
25. Jan. 2024143,45145,40143,20144,25144,2517.915.245
24. Jan. 2024142,55145,15140,95144,40144,4034.684.054
23. Jan. 2024143,95144,65140,75141,15141,1517.988.149
22. Jan. 2024142,05144,50140,75143,10143,1020.458.431
19. Jan. 2024139,80142,25139,01141,45141,45139.248.711
18. Jan. 2024142,25142,43139,40139,70139,7022.271.353
17. Jan. 2024145,75145,75141,65142,90142,9026.860.967
16. Jan. 2024149,85150,20146,30146,40146,4032.726.699
15. Jan. 2024151,35152,30149,71149,80149,8019.990.697
12. Jan. 2024153,40153,75149,15150,00150,0029.367.719
11. Jan. 2024155,05156,45152,35152,35152,3568.768.232
10. Jan. 2024156,75157,90154,30154,40154,4016.599.005
09. Jan. 2024155,50157,60154,80157,15157,1544.475.021
08. Jan. 2024150,70155,70150,70155,50155,5018.979.522
05. Jan. 2024146,80151,90146,40151,70151,7037.395.415
04. Jan. 2024146,45147,35144,05147,35147,3515.170.708
03. Jan. 2024141,40145,78141,21145,75145,7534.603.432
02. Jan. 2024141,00142,30140,20141,30141,3017.840.443
29. Dez. 2023141,65141,75140,20140,65140,656.704.305
28. Dez. 2023141,85142,30141,00141,35141,356.815.197
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...