DCC Energy Plc DCC
LSE · Vereinigtes Königreich · Versorger
GBp 6.435,00+5,00 (+0,08 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 6.435,00 | +0,08 % | GBp 6.435,00 | GBp 6.450,00 | GBp 6.430,00 | 182,09K |
| 2026-09-30 | GBp 6.430,00 | -0,08 % | GBp 6.425,00 | GBp 6.450,00 | GBp 6.425,00 | 268,66K |
| 2026-09-29 | GBp 6.435,00 | -0,08 % | GBp 6.435,00 | GBp 6.445,00 | GBp 6.430,00 | 195,77K |
| 2026-09-28 | GBp 6.440,00 | +0,08 % | GBp 6.440,00 | GBp 6.440,00 | GBp 6.425,00 | 210,72K |
| 2026-09-25 | GBp 6.435,00 | -0,08 % | GBp 6.345,00 | GBp 6.440,00 | GBp 6.344,92 | 136,63K |
| 2026-09-24 | GBp 6.440,00 | +0,16 % | GBp 6.435,00 | GBp 6.440,00 | GBp 6.430,00 | 591,08K |
| 2026-09-23 | GBp 6.430,00 | 0,00 % | GBp 6.435,00 | GBp 6.440,00 | GBp 6.425,00 | 584,70K |
| 2026-09-22 | GBp 6.430,00 | -0,08 % | GBp 6.435,00 | GBp 6.460,00 | GBp 6.425,00 | 1,12M |
| 2026-09-21 | GBp 6.435,00 | +0,16 % | GBp 6.425,00 | GBp 6.450,00 | GBp 6.425,00 | 738,41K |
| 2026-09-18 | GBp 6.425,00 | +0,55 % | GBp 6.365,00 | GBp 6.435,00 | GBp 6.365,00 | 953,88K |
| 2026-09-17 | GBp 6.390,00 | +0,95 % | GBp 6.345,00 | GBp 6.390,00 | GBp 6.340,00 | 208,65K |
| 2026-09-16 | GBp 6.330,00 | -0,08 % | GBp 6.340,00 | GBp 6.340,00 | GBp 6.330,00 | 217,53K |
| 2026-09-15 | GBp 6.335,00 | 0,00 % | GBp 6.335,00 | GBp 6.345,00 | GBp 6.330,00 | 196,71K |
| 2026-09-14 | GBp 6.335,00 | +0,08 % | GBp 6.350,00 | GBp 6.350,00 | GBp 6.325,00 | 618,53K |
| 2026-09-11 | GBp 6.330,00 | 0,00 % | GBp 6.325,00 | GBp 6.340,00 | GBp 6.325,00 | 1,14M |
| 2026-09-10 | GBp 6.330,00 | +0,16 % | GBp 6.320,00 | GBp 6.340,00 | GBp 6.320,00 | 381,56K |
| 2026-09-09 | GBp 6.320,00 | -0,47 % | GBp 6.340,00 | GBp 6.350,00 | GBp 6.315,00 | 1,29M |
| 2026-09-08 | GBp 6.350,00 | +0,40 % | GBp 6.325,00 | GBp 6.352,50 | GBp 6.325,00 | 787,98K |
| 2026-09-07 | GBp 6.325,00 | -0,16 % | GBp 6.350,00 | GBp 6.350,00 | GBp 6.325,00 | 490,35K |
| 2026-09-04 | GBp 6.335,00 | 0,00 % | GBp 6.330,00 | GBp 6.350,00 | GBp 6.325,00 | 1,22M |
| 2026-09-03 | GBp 6.335,00 | +0,08 % | GBp 6.340,00 | GBp 6.340,00 | GBp 6.315,00 | 590,03K |
| 2026-09-02 | GBp 6.330,00 | -0,55 % | GBp 6.360,00 | GBp 6.370,00 | GBp 6.315,00 | 480,97K |
| 2026-09-01 | GBp 6.365,00 | -0,08 % | GBp 6.370,00 | GBp 6.385,00 | GBp 6.365,00 | 299,45K |
| 2026-08-28 | GBp 6.370,00 | -0,31 % | GBp 6.390,00 | GBp 6.390,00 | GBp 6.370,00 | 234,76K |
| 2026-08-27 | GBp 6.390,00 | +0,31 % | GBp 6.370,00 | GBp 6.390,00 | GBp 6.360,00 | 235,33K |
| 2026-08-26 | GBp 6.370,00 | +0,16 % | GBp 6.360,00 | GBp 6.370,00 | GBp 6.355,00 | 163,12K |
| 2026-08-25 | GBp 6.360,00 | -0,08 % | GBp 6.365,00 | GBp 6.365,00 | GBp 6.345,00 | 345,29K |
| 2026-08-24 | GBp 6.365,00 | -0,08 % | GBp 6.370,00 | GBp 6.375,00 | GBp 6.360,00 | 382,02K |
| 2026-08-21 | GBp 6.370,00 | -0,08 % | GBp 6.365,00 | GBp 6.380,00 | GBp 6.365,00 | 172,36K |
| 2026-08-20 | GBp 6.375,00 | +0,16 % | GBp 6.360,00 | GBp 6.380,00 | GBp 6.360,00 | 320,25K |
| 2026-08-19 | GBp 6.365,00 | +0,24 % | GBp 6.355,00 | GBp 6.370,00 | GBp 6.350,00 | 558,93K |
| 2026-08-18 | GBp 6.350,00 | -0,16 % | GBp 6.355,00 | GBp 6.365,00 | GBp 6.350,00 | 465,01K |
| 2026-08-17 | GBp 6.360,00 | 0,00 % | GBp 6.365,00 | GBp 6.375,00 | GBp 6.355,00 | 230,90K |
| 2026-08-14 | GBp 6.360,00 | -0,16 % | GBp 6.375,00 | GBp 6.380,00 | GBp 6.360,00 | 408,77K |
| 2026-08-13 | GBp 6.370,00 | -0,08 % | GBp 6.380,00 | GBp 6.380,00 | GBp 6.360,00 | 187,24K |
| 2026-08-12 | GBp 6.375,00 | +0,08 % | GBp 6.370,00 | GBp 6.385,00 | GBp 6.370,00 | 208,71K |
| 2026-08-11 | GBp 6.370,00 | -0,08 % | GBp 6.370,00 | GBp 6.380,00 | GBp 6.360,00 | 504,75K |
| 2026-08-10 | GBp 6.375,00 | 0,00 % | GBp 6.360,00 | GBp 6.380,00 | GBp 6.360,00 | 132,87K |
| 2026-08-07 | GBp 6.375,00 | 0,00 % | GBp 6.380,00 | GBp 6.380,00 | GBp 6.340,00 | 200,43K |
| 2026-08-06 | GBp 6.375,00 | -0,16 % | GBp 6.380,00 | GBp 6.380,00 | GBp 6.365,00 | 259,56K |
| 2026-08-05 | GBp 6.385,00 | +0,24 % | GBp 6.390,00 | GBp 6.400,00 | GBp 6.360,00 | 570,83K |
| 2026-08-04 | GBp 6.370,00 | +0,08 % | GBp 6.335,00 | GBp 6.385,00 | GBp 6.335,00 | 485,94K |
| 2026-08-03 | GBp 6.365,00 | +0,55 % | GBp 6.335,00 | GBp 6.365,00 | GBp 6.315,00 | 1,32M |
| 2026-07-31 | GBp 6.330,00 | 0,00 % | GBp 6.330,00 | GBp 6.335,00 | GBp 6.320,00 | 1,07M |
| 2026-07-30 | GBp 6.330,00 | -0,31 % | GBp 6.345,00 | GBp 6.345,00 | GBp 6.325,00 | 590,07K |
| 2026-07-29 | GBp 6.350,00 | +0,32 % | GBp 6.335,00 | GBp 6.350,00 | GBp 6.320,00 | 631,15K |
| 2026-07-28 | GBp 6.330,00 | -0,16 % | GBp 6.350,00 | GBp 6.370,00 | GBp 6.325,00 | 1,50M |
| 2026-07-27 | GBp 6.340,00 | +0,88 % | GBp 6.370,00 | GBp 6.375,00 | GBp 6.330,00 | 2,27M |
| 2026-07-24 | GBp 6.285,00 | -0,08 % | GBp 6.290,00 | GBp 6.315,00 | GBp 6.275,00 | 846,56K |
| 2026-07-23 | GBp 6.290,00 | -0,08 % | GBp 6.280,00 | GBp 6.335,00 | GBp 6.275,00 | 1,08M |
| 2026-07-22 | GBp 6.295,00 | +0,08 % | GBp 6.295,00 | GBp 6.320,00 | GBp 6.265,00 | 539,56K |
| 2026-07-21 | GBp 6.290,00 | +0,32 % | GBp 6.255,00 | GBp 6.290,00 | GBp 6.210,00 | 816,29K |
| 2026-07-20 | GBp 6.270,00 | -0,24 % | GBp 6.285,00 | GBp 6.310,00 | GBp 6.270,00 | 805,16K |
| 2026-07-17 | GBp 6.285,00 | 0,00 % | GBp 6.270,00 | GBp 6.300,00 | GBp 6.265,00 | 1,43M |
| 2026-07-16 | GBp 6.285,00 | -0,32 % | GBp 6.350,00 | GBp 6.380,00 | GBp 6.235,00 | 1,76M |
| 2026-07-15 | GBp 6.305,00 | -0,16 % | GBp 6.320,00 | GBp 6.345,00 | GBp 6.270,00 | 267,01K |
| 2026-07-14 | GBp 6.315,00 | -0,63 % | GBp 6.320,00 | GBp 6.740,00 | GBp 6.295,00 | 1,18M |
| 2026-07-13 | GBp 6.355,00 | +1,27 % | GBp 6.275,00 | GBp 6.355,00 | GBp 6.270,00 | 832,06K |
| 2026-07-10 | GBp 6.275,00 | +0,24 % | GBp 6.275,00 | GBp 6.320,00 | GBp 6.240,00 | 201,44K |
| 2026-07-09 | GBp 6.260,00 | +0,97 % | GBp 6.240,00 | GBp 6.260,00 | GBp 6.210,00 | 379,68K |
| 2026-07-08 | GBp 6.200,00 | +0,08 % | GBp 6.220,00 | GBp 6.230,00 | GBp 6.160,00 | 581,46K |
| 2026-07-07 | GBp 6.195,00 | +0,65 % | GBp 6.140,00 | GBp 6.225,00 | GBp 6.140,00 | 270,27K |
| 2026-07-06 | GBp 6.155,00 | +1,07 % | GBp 6.075,00 | GBp 6.155,00 | GBp 6.040,39 | 419,05K |
| 2026-07-03 | GBp 6.090,00 | -1,62 % | GBp 6.180,00 | GBp 6.215,00 | GBp 6.090,00 | 878,40K |
| 2026-07-02 | GBp 6.190,00 | +0,49 % | GBp 6.160,00 | GBp 6.220,00 | GBp 6.116,52 | 271,15K |
| 2026-07-01 | GBp 6.160,00 | -1,28 % | GBp 6.225,00 | GBp 6.265,00 | GBp 5.730,00 | 1,02M |
| 2026-06-30 | GBp 6.240,00 | +0,16 % | GBp 6.230,00 | GBp 6.245,00 | GBp 6.220,00 | 390,27K |
| 2026-06-29 | GBp 6.230,00 | 0,00 % | GBp 6.220,00 | GBp 6.250,00 | GBp 6.220,00 | 335,06K |
| 2026-06-26 | GBp 6.230,00 | -0,08 % | GBp 6.230,00 | GBp 6.275,00 | GBp 6.205,00 | 317,99K |
| 2026-06-25 | GBp 6.235,00 | +0,48 % | GBp 6.195,00 | GBp 6.250,00 | GBp 6.195,00 | 489,21K |
| 2026-06-24 | GBp 6.205,00 | +0,81 % | GBp 6.165,00 | GBp 6.235,00 | GBp 6.150,00 | 694,40K |
| 2026-06-23 | GBp 6.155,00 | -0,16 % | GBp 6.155,00 | GBp 6.170,00 | GBp 6.145,00 | 1,33M |
| 2026-06-22 | GBp 6.165,00 | -0,56 % | GBp 6.200,00 | GBp 6.210,00 | GBp 6.155,00 | 751,47K |
| 2026-06-19 | GBp 6.200,00 | +0,73 % | GBp 6.160,00 | GBp 6.200,62 | GBp 6.145,00 | 911,08K |
| 2026-06-18 | GBp 6.155,00 | -0,24 % | GBp 6.170,00 | GBp 6.180,00 | GBp 6.145,00 | 465,20K |
| 2026-06-17 | GBp 6.170,00 | 0,00 % | GBp 6.180,00 | GBp 6.200,00 | GBp 6.160,00 | 530,51K |
| 2026-06-16 | GBp 6.170,00 | +0,24 % | GBp 6.150,00 | GBp 6.205,00 | GBp 6.150,00 | 252,89K |
| 2026-06-15 | GBp 6.155,00 | +0,33 % | GBp 6.150,00 | GBp 6.195,00 | GBp 6.130,00 | 684,24K |
| 2026-06-12 | GBp 6.135,00 | +0,08 % | GBp 6.170,00 | GBp 6.170,00 | GBp 6.115,00 | 1,20M |
| 2026-06-11 | GBp 6.130,00 | +0,33 % | GBp 6.120,00 | GBp 6.175,00 | GBp 6.107,94 | 479,68K |
| 2026-06-10 | GBp 6.110,00 | +1,83 % | GBp 6.010,00 | GBp 6.300,00 | GBp 5.985,00 | 2,48M |
| 2026-06-09 | GBp 6.000,00 | +0,42 % | GBp 5.965,00 | GBp 6.040,00 | GBp 5.908,71 | 408,17K |
| 2026-06-08 | GBp 5.975,00 | -0,67 % | GBp 6.000,00 | GBp 6.005,00 | GBp 5.950,00 | 182,43K |
| 2026-06-05 | GBp 6.015,00 | -0,17 % | GBp 6.040,00 | GBp 6.075,00 | GBp 5.996,19 | 830,57K |
| 2026-06-04 | GBp 6.025,00 | +0,75 % | GBp 5.995,00 | GBp 6.080,00 | GBp 5.965,00 | 354,56K |
| 2026-06-03 | GBp 5.980,00 | -0,08 % | GBp 5.985,00 | GBp 6.005,00 | GBp 5.965,00 | 342,56K |
| 2026-06-02 | GBp 5.985,00 | +0,59 % | GBp 6.025,00 | GBp 6.025,00 | GBp 5.955,00 | 834,06K |
| 2026-06-01 | GBp 5.950,00 | -0,92 % | GBp 6.025,00 | GBp 6.060,00 | GBp 5.950,00 | 287,76K |
| 2026-05-29 | GBp 6.005,00 | +1,95 % | GBp 5.950,00 | GBp 6.005,00 | GBp 5.862,48 | 598,80K |
| 2026-05-28 | GBp 5.890,00 | -2,89 % | GBp 5.930,00 | GBp 5.960,00 | GBp 5.875,00 | 155,80K |