ENSCO PLC CL. A Wikifolio
ISIN: GB00B4VLR192 | WKN: A1JYNN
Jetzt handeln
4,2000 €
-0,0200 -0,47 %
19.02. 22:55
Geld
4,1800 €
Stück: 474
Brief
4,2200 €
Stück: 474
Zeit | Kurs | Volumen | |
---|---|---|---|
07.02. 21:10:01.736 | 3,921 € | 87 | |
07.02. 15:10:23.147 | 4,14 € | 150 | |
24.01. 12:17:09.788 | 3,839 € | 38 | |
23.01. 17:52:06.905 | 3,839 € | 38 | |
10.01. 09:39:03.261 | 3,92 € | 4.000 | |
09.01. 21:51:20.911 | 3,94 € | 2.600 | |
09.01. 21:49:29.553 | 3,94 € | 300 | |
07.01. 20:42:53.383 | 3,84 € | 238 | |
07.01. 16:04:26.453 | 3,687 € | 80 | |
07.01. 16:02:54.787 | 3,693 € | 159 | |
07.01. 11:48:40.093 | 3,787 € | 100 | |
04.01. 17:19:56.423 | 3,58 € | 677 | |
04.01. 14:47:28.470 | 3,507 € | 85 | |
03.01. 12:38:59.881 | 3,287 € | 2.600 | |
02.01. 16:05:02.288 | 3,067 € | 344 | |
02.01. 15:24:54.536 | 3,14 € | 5.000 | |
02.01. 15:24:45.886 | 3,14 € | 5.000 | |
02.01. 10:34:05.803 | 3,177 € | 1 | |
28.12. 11:35:21.855 | 3,173 € | 124 | |
28.12. 11:04:37.254 | 3,153 € | 387 | |
28.12. 11:02:18.891 | 3,153 € | 425 | |
27.12. 14:00:29.568 | 3,25 € | 47 | |
21.12. 18:27:03.886 | 3,02 € | 100 | |
20.12. 19:03:42.381 | 2,947 € | 159 | |
20.12. 18:55:26.604 | 2,94 € | 300 | |
20.12. 14:24:53.513 | 3,14 € | 100 | |
19.12. 17:51:57.732 | 3,40 € | 1.176 | |
19.12. 16:11:14.528 | 3,50 € | 600 | |
19.12. 15:05:28.045 | 3,32 € | 1.000 | |
19.12. 08:31:54.024 | 3,353 € | 333 | |
18.12. 21:01:12.704 | 3,30 € | 80 | |
18.12. 20:53:41.454 | 3,30 € | 1.534 | |
18.12. 17:09:05.467 | 3,24 € | 1.000 | |
14.12. 22:00:12.030 | 3,629 € | 75 | |
14.12. 21:42:38.901 | 3,62 € | 1.000 | |
14.12. 21:05:45.132 | 3,68 € | 75 | |
14.12. 16:11:15.793 | 3,74 € | 75 | |
13.12. 20:14:58.792 | 3,88 € | 375 | |
12.12. 16:51:57.765 | 4,28 € | 13 | |
12.12. 16:51:18.832 | 4,28 € | 10 | |
11.12. 12:41:01.674 | 4,253 € | 149 | |
11.12. 12:39:44.397 | 4,253 € | 149 | |
10.12. 16:06:20.116 | 4,247 € | 75 | |
10.12. 10:21:30.747 | 4,511 € | 38 | |
07.12. 16:04:02.669 | 4,70 € | 862 | |
07.12. 16:01:28.472 | 4,68 € | 689 | |
07.12. 15:12:04.223 | 4,867 € | 50 | |
06.12. 20:53:09.693 | 4,52 € | 750 | |
06.12. 19:49:39.155 | 4,56 € | 1.000 | |
06.12. 11:47:36.502 | 5,004 € | 173 | |
05.12. 19:20:42.601 | 5,15 € | 600 | |
03.12. 08:28:11.251 | 5,23 € | 173 | |
30.11. 18:49:34.845 | 5,20 € | 200 | |
30.11. 17:28:37.690 | 5,15 € | 159 | |
30.11. 11:45:04.875 | 5,483 € | 1 | |
29.11. 19:50:23.734 | 5,45 € | 400 | |
28.11. 20:14:52.994 | 5,40 € | 1.000 | |
19.11. 15:41:42.029 | 5,583 € | 501 | |
13.11. 21:05:34.540 | 5,354 € | 38 | |
13.11. 21:04:56.787 | 5,355 € | 2 | |
13.11. 20:44:05.327 | 5,305 € | 38 | |
13.11. 16:47:01.980 | 5,482 € | 38 | |
12.11. 21:23:13.964 | 5,658 € | 38 | |
09.11. 13:14:29.611 | 6,014 € | 199 | |
02.11. 16:01:29.878 | 6,248 € | 199 | |
01.11. 20:43:22.577 | 6,193 € | 390 | |
30.10. 17:51:47.121 | 6,145 € | 25 | |
30.10. 14:45:08.291 | 6,094 € | 500 | |
29.10. 16:41:07.434 | 6,257 € | 100 | |
29.10. 16:04:26.402 | 6,325 € | 750 | |
29.10. 15:48:29.412 | 6,248 € | 750 | |
23.10. 15:30:45.853 | 6,70 € | 100 | |
16.10. 08:12:29.842 | 7,583 € | 100 | |
12.10. 19:30:56.321 | 7,50 € | 200 | |
10.10. 17:58:15.450 | 7,725 € | 60 | |
09.10. 12:04:12.992 | 7,717 € | 500 | |
09.10. 10:07:44.371 | 7,70 € | 110 | |
08.10. 13:48:06.300 | 7,35 € | 60 | |
02.10. 16:54:06.185 | 7,20 € | 750 | |
02.10. 15:57:34.866 | 7,15 € | 750 | |
01.10. 22:56:02.442 | 7,375 € | 79 | |
01.10. 22:53:53.291 | 7,375 € | 60 | |
01.10. 17:58:41.104 | 7,40 € | 750 | |
01.10. 16:36:39.887 | 7,30 € | 1.365 | |
01.10. 12:01:09.001 | 7,35 € | 1.365 | |
28.09. 18:49:43.050 | 7,39 € | 800 | |
28.09. 18:28:47.334 | 7,40 € | 100 | |
28.09. 18:28:31.170 | 7,40 € | 100 | |
26.09. 16:13:37.667 | 7,15 € | 800 | |
25.09. 16:00:23.159 | 7,333 € | 600 | |
24.09. 20:40:30.571 | 7,10 € | 180 | |
24.09. 20:02:23.115 | 7,05 € | 100 | |
24.09. 17:48:19.339 | 7,00 € | 600 | |
24.09. 15:54:01.880 | 6,85 € | 750 | |
24.09. 10:59:10.675 | 6,783 € | 160 | |
24.09. 08:48:03.273 | 6,80 € | 101 | |
24.09. 08:46:36.449 | 6,80 € | 101 | |
21.09. 11:15:50.722 | 6,617 € | 750 | |
21.09. 08:00:06.350 | 6,567 € | 37 | |
20.09. 15:41:34.947 | 6,55 € | 1.400 | |
20.09. 15:31:05.417 | 6,625 € | 1.400 | |
20.09. 14:13:36.621 | 6,417 € | 836 | |
17.09. 15:38:37.775 | 6,45 € | 613 | |
13.09. 08:27:22.668 | 6,05 € | 670 | |
05.09. 10:59:50.515 | 5,817 € | 59 | |
30.08. 14:49:59.478 | 6,15 € | 320 | |
23.08. 09:19:56.808 | 5,75 € | 300 | |
13.08. 13:16:57.448 | 6,30 € | 50 | |
30.07. 19:08:14.648 | 6,25 € | 8.000 | |
30.07. 18:38:52.391 | 6,26 € | 10.600 | |
30.07. 13:41:32.664 | 6,033 € | 1.000 | |
27.07. 12:24:42.186 | 6,15 € | 60 | |
23.07. 18:16:22.574 | 5,717 € | 90 | |
23.07. 14:41:53.752 | 5,833 € | 65 | |
18.07. 16:11:53.573 | 6,10 € | 836 | |
17.07. 19:40:10.013 | 6,20 € | 810 | |
16.07. 20:58:56.395 | 6,20 € | 1.800 | |
16.07. 17:40:31.107 | 6,30 € | 636 | |
12.07. 12:16:47.046 | 6,567 € | 1 | |
11.07. 16:36:42.422 | 6,80 € | 810 | |
11.07. 15:01:19.258 | 6,583 € | 6 | |
11.07. 14:59:39.418 | 6,583 € | 14 | |
11.07. 09:29:30.557 | 6,617 € | 710 | |
11.07. 08:25:35.711 | 6,65 € | 100 | |
10.07. 13:34:05.262 | 6,433 € | 1 | |
10.07. 13:26:27.746 | 6,433 € | 1 | |
09.07. 16:05:18.041 | 6,25 € | 1 | |
04.07. 14:04:26.925 | 6,017 € | 11 | |
04.07. 14:03:55.361 | 6,017 € | 28 | |
28.06. 09:01:03.321 | 6,15 € | 3 | |
27.06. 21:04:43.962 | 6,125 € | 537 | |
27.06. 14:45:10.347 | 5,65 € | 1 | |
27.06. 12:48:01.762 | 5,567 € | 1 | |
26.06. 10:48:02.864 | 5,40 € | 1 | |
25.06. 16:17:35.090 | 5,367 € | 1 | |
25.06. 16:09:48.716 | 5,40 € | 810 | |
25.06. 14:41:21.332 | 5,483 € | 1 | |
25.06. 13:48:41.584 | 5,417 € | 3 | |
25.06. 13:22:49.534 | 5,40 € | 810 | |
22.06. 15:11:30.392 | 5,25 € | 800 | |
22.06. 14:08:38.939 | 5,25 € | 223 | |
21.06. 14:10:38.983 | 5,40 € | 1.478 | |
21.06. 14:08:48.694 | 5,40 € | 3.500 | |
19.06. 17:29:50.243 | 5,20 € | 810 | |
19.06. 16:29:25.239 | 5,10 € | 16 | |
19.06. 15:44:35.058 | 5,10 € | 500 | |
19.06. 10:41:31.635 | 5,10 € | 810 | |
15.06. 15:57:13.065 | 5,15 € | 32 | |
15.06. 15:30:25.097 | 5,386 € | 32 | |
13.06. 16:39:20.369 | 5,55 € | 54 | |
13.06. 16:36:29.981 | 5,55 € | 69 | |
13.06. 16:31:20.726 | 5,517 € | 7 | |
13.06. 16:30:32.375 | 5,50 € | 62 | |
05.06. 11:06:17.537 | 5,50 € | 50 | |
04.06. 17:12:05.481 | 5,506 € | 5 | |
04.06. 16:53:11.868 | 5,556 € | 1 | |
04.06. 16:51:02.572 | 5,589 € | 1 | |
01.06. 09:16:39.622 | 5,55 € | 154 | |
31.05. 17:52:32.201 | 5,483 € | 2 | |
29.05. 15:37:33.030 | 5,50 € | 310 | |
28.05. 18:21:31.188 | 5,367 € | 3 | |
25.05. 19:47:02.076 | 5,383 € | 500 | |
23.05. 18:15:01.956 | 5,905 € | 81 | |
22.05. 17:39:52.513 | 6,48 € | 1.000 | |
22.05. 16:12:19.449 | 6,205 € | 44 | |
18.05. 12:43:20.035 | 6,05 € | 1 | |
18.05. 12:41:03.517 | 6,05 € | 1 | |
18.05. 10:15:10.906 | 5,95 € | 49 | |
18.05. 10:14:50.121 | 5,95 € | 33 | |
17.05. 16:02:02.841 | 6,267 € | 1 | |
17.05. 15:59:08.253 | 6,267 € | 2 | |
14.05. 17:12:32.500 | 5,55 € | 200 | |
14.05. 13:34:44.824 | 5,517 € | 228 | |
13.05. 18:14:38.815 | 5,45 € | 250 | |
11.05. 15:39:23.596 | 5,60 € | 5 | |
11.05. 15:39:08.107 | 5,60 € | 5 | |
11.05. 10:56:48.574 | 5,60 € | 9 | |
10.05. 20:57:57.562 | 5,70 € | 1 | |
09.05. 19:05:54.771 | 5,633 € | 1 | |
09.05. 16:25:19.486 | 5,567 € | 2 | |
09.05. 15:17:45.853 | 5,233 € | 90 | |
09.05. 11:21:48.820 | 5,217 € | 800 | |
08.05. 21:41:05.280 | 5,20 € | 17.200 | |
08.05. 21:03:02.190 | 5,10 € | 26.053 | |
03.05. 17:53:11.772 | 4,84 € | 26 | |
27.04. 17:36:39.468 | 4,48 € | 108 | |
27.04. 15:36:23.265 | 4,587 € | 230 | |
26.04. 16:44:42.128 | 4,88 € | 100 | |
26.04. 10:15:48.780 | 4,807 € | 77 | |
24.04. 19:59:23.900 | 4,95 € | 400 | |
24.04. 18:45:16.573 | 4,98 € | 425 | |
24.04. 17:57:47.815 | 5,10 € | 1 | |
24.04. 17:51:41.324 | 5,10 € | 1 | |
24.04. 09:24:17.098 | 4,893 € | 33 | |
23.04. 16:39:32.990 | 4,86 € | 200 | |
23.04. 09:37:30.805 | 4,907 € | 1 | |
19.04. 13:29:32.503 | 4,823 € | 150 | |
18.04. 21:10:26.584 | 5,011 € | 108 | |
18.04. 17:17:41.407 | 4,80 € | 240 | |
16.04. 19:08:08.078 | 4,52 € | 1.250 | |
16.04. 16:50:05.326 | 4,50 € | 100 | |
16.04. 15:52:19.098 | 4,42 € | 500 | |
13.04. 15:27:12.017 | 4,34 € | 2.900 | |
13.04. 12:41:23.622 | 4,29 € | 1.500 | |
13.04. 08:13:02.186 | 4,28 € | 690 | |
12.04. 16:28:39.272 | 4,10 € | 638 | |
11.04. 19:09:04.846 | 4,22 € | 81 | |
10.04. 08:57:48.381 | 3,819 € | 100 | |
09.04. 19:59:31.947 | 3,835 € | 1 | |
09.04. 17:42:27.058 | 3,848 € | 40 | |
03.04. 14:22:23.540 | 3,573 € | 400 | |
28.03. 17:03:01.918 | 3,60 € | 154 | |
28.03. 16:36:22.883 | 3,62 € | 62 | |
23.03. 16:16:24.993 | 3,94 € | 150 | |
23.03. 14:57:34.667 | 3,84 € | 60 | |
22.03. 14:47:33.487 | 4,00 € | 200 | |
21.03. 21:56:37.346 | 4,00 € | 250 | |
21.03. 10:14:08.277 | 3,767 € | 62 | |
19.03. 10:12:41.918 | 3,807 € | 2.000 | |
15.03. 21:46:07.047 | 3,76 € | 53 | |
13.03. 19:32:07.252 | 3,913 € | 50 | |
12.03. 15:08:35.784 | 3,927 € | 2.000 | |
08.03. 13:47:29.247 | 3,633 € | 300 | |
07.03. 10:59:13.192 | 3,613 € | 1.000 | |
05.03. 17:29:20.561 | 3,78 € | 1.050 | |
02.03. 17:24:50.151 | 3,46 € | 37 | |
02.03. 15:58:20.358 | 3,473 € | 31 | |
02.03. 15:49:44.706 | 3,467 € | 31 | |
01.03. 16:30:21.697 | 3,70 € | 31 | |
01.03. 09:20:31.470 | 3,687 € | 900 | |
28.02. 21:27:20.507 | 3,70 € | 62 | |
28.02. 17:56:16.319 | 3,773 € | 40 | |
28.02. 17:20:03.339 | 3,701 € | 2.000 | |
28.02. 16:21:27.440 | 3,802 € | 150 | |
28.02. 16:21:00.816 | 3,794 € | 62 | |
28.02. 15:38:17.640 | 3,90 € | 31 | |
28.02. 15:37:10.697 | 3,88 € | 31 | |
27.02. 08:04:59.387 | 4,253 € | 500 | |
26.02. 21:50:53.384 | 4,24 € | 1 | |
26.02. 11:50:34.172 | 4,30 € | 1.000 | |
26.02. 10:42:06.601 | 4,293 € | 300 | |
26.02. 09:38:11.633 | 4,293 € | 50 | |
23.02. 22:04:42.360 | 4,24 € | 499 | |
23.02. 17:19:29.444 | 4,16 € | 200 | |
22.02. 17:06:50.635 | 4,10 € | 62 | |
20.02. 10:56:40.498 | 4,133 € | 115 | |
19.02. 07:30:03.107 | 4,02 € | 300 | |
16.02. 20:07:02.998 | 4,00 € | 650 | |
16.02. 17:02:22.119 | 4,04 € | 865 | |
15.02. 08:50:52.991 | 4,053 € | 375 | |
14.02. 21:21:54.703 | 4,06 € | 123 | |
14.02. 17:47:22.660 | 3,98 € | 31 | |
13.02. 17:51:10.485 | 4,10 € | 31 | |
12.02. 08:52:45.838 | 4,033 € | 100 | |
09.02. 21:01:26.185 | 3,96 € | 31 | |
09.02. 17:54:51.748 | 3,88 € | 31 | |
09.02. 15:59:52.462 | 4,027 € | 31 | |
09.02. 08:58:56.142 | 4,067 € | 31 | |
09.02. 08:58:26.043 | 4,067 € | 2 | |
08.02. 19:18:08.566 | 4,08 € | 2 | |
08.02. 17:22:45.731 | 4,10 € | 31 | |
08.02. 17:12:59.644 | 4,10 € | 31 | |
08.02. 16:42:04.539 | 4,16 € | 100 | |
08.02. 15:19:03.994 | 4,24 € | 30 | |
08.02. 15:18:39.891 | 4,24 € | 2 | |
07.02. 17:37:58.037 | 4,42 € | 31 | |
07.02. 09:01:36.306 | 4,46 € | 450 | |
06.02. 15:30:46.738 | 4,32 € | 31 | |
06.02. 09:21:18.021 | 4,288 € | 31 | |
06.02. 08:32:59.495 | 4,195 € | 31 | |
05.02. 19:20:05.609 | 4,44 € | 204 | |
05.02. 16:21:31.527 | 4,52 € | 31 | |
02.02. 17:07:29.820 | 4,62 € | 31 | |
02.02. 17:05:02.039 | 4,62 € | 180 | |
02.02. 16:17:04.494 | 4,66 € | 31 | |
02.02. 11:07:49.416 | 4,767 € | 100 | |
01.02. 21:40:09.818 | 4,78 € | 31 | |
01.02. 17:44:01.636 | 4,82 € | 31 | |
01.02. 17:37:43.786 | 4,82 € | 31 | |
01.02. 17:30:18.699 | 4,82 € | 31 | |
01.02. 10:37:29.918 | 4,793 € | 450 | |
01.02. 10:01:35.231 | 4,767 € | 31 | |
31.01. 16:11:03.269 | 4,74 € | 16 | |
30.01. 17:41:50.173 | 4,747 € | 31 | |
30.01. 17:26:42.657 | 4,747 € | 39 | |
30.01. 17:03:54.816 | 4,82 € | 31 | |
30.01. 14:31:05.556 | 4,997 € | 800 | |
30.01. 14:03:36.328 | 4,987 € | 60 | |
30.01. 09:29:04.048 | 5,05 € | 204 | |
30.01. 08:35:12.004 | 5,017 € | 31 | |
26.01. 17:59:51.457 | 5,333 € | 200 | |
25.01. 15:57:47.329 | 5,40 € | 40 | |
23.01. 17:43:53.130 | 5,467 € | 1.500 | |
22.01. 21:36:32.850 | 5,60 € | 1 | |
18.01. 17:06:48.316 | 5,633 € | 185 | |
18.01. 15:55:50.631 | 5,633 € | 150 | |
16.01. 21:30:05.140 | 5,75 € | 150 | |
15.01. 15:02:05.038 | 6,00 € | 2.000 | |
11.01. 12:24:21.586 | 6,033 € | 2.000 | |
10.01. 08:01:40.673 | 5,95 € | 600 | |
09.01. 15:48:04.631 | 6,00 € | 200 | |
09.01. 14:38:47.870 | 5,983 € | 460 | |
08.01. 21:19:09.058 | 5,90 € | 600 | |
05.01. 15:23:07.919 | 5,60 € | 9.000 | |
05.01. 09:34:17.595 | 5,70 € | 185 | |
04.01. 17:22:10.946 | 5,45 € | 600 | |
04.01. 15:44:45.802 | 5,35 € | 2.000 | |
04.01. 13:06:25.813 | 5,45 € | 75 | |
03.01. 16:30:30.339 | 5,20 € | 900 | |
03.01. 11:30:19.211 | 5,20 € | 24 | |
02.01. 14:01:11.284 | 4,908 € | 1 | |
21.12. 14:04:11.578 | 4,497 € | 50 | |
18.12. 11:59:54.971 | 4,364 € | 250 | |
15.12. 08:50:53.220 | 4,447 € | 20 | |
12.12. 11:36:21.906 | 4,884 € | 80 | |
08.12. 09:53:32.679 | 4,728 € | 930 | |
01.12. 15:53:50.750 | 4,808 € | 1.000 | |
23.11. 10:39:45.143 | 4,658 € | 200 | |
23.11. 08:21:23.309 | 4,739 € | 250 | |
21.11. 10:40:24.823 | 4,635 € | 750 | |
17.11. 12:34:29.706 | 4,618 € | 62 | |
17.11. 11:32:39.334 | 4,611 € | 430 | |
13.11. 16:38:03.770 | 5,171 € | 325 | |
10.11. 18:19:37.829 | 5,277 € | 135 | |
06.11. 14:04:12.061 | 4,695 € | 400 | |
01.11. 19:55:10.647 | 4,746 € | 160 | |
01.11. 16:06:12.077 | 4,772 € | 75 | |
31.10. 20:49:28.588 | 4,665 € | 500 | |
31.10. 09:36:15.476 | 4,626 € | 30 | |
25.10. 13:09:35.798 | 4,37 € | 394 | |
24.10. 16:55:12.907 | 4,338 € | 56 | |
24.10. 16:54:02.869 | 4,293 € | 55 | |
23.10. 15:27:41.524 | 4,424 € | 30 | |
18.10. 09:53:41.154 | 4,839 € | 100 | |
17.10. 20:13:49.927 | 4,762 € | 1.000 | |
16.10. 18:02:51.184 | 4,798 € | 2.174 | |
12.10. 12:29:48.152 | 4,659 € | 200 | |
10.10. 17:34:22.179 | 4,872 € | 1.800 | |
08.10. 17:15:53.831 | 4,84 € | 1 | |
06.10. 18:37:34.687 | 4,813 € | 1.300 | |
03.10. 17:48:55.892 | 4,972 € | 70 | |
03.10. 10:55:19.009 | 4,834 € | 2 | |
27.09. 08:41:53.460 | 4,948 € | 200 | |
25.09. 14:43:27.940 | 4,606 € | 400 | |
20.09. 17:43:22.603 | 4,619 € | 30 | |
20.09. 14:09:12.739 | 4,411 € | 250 | |
18.09. 20:10:08.146 | 4,294 € | 2.499 | |
14.09. 18:52:57.140 | 4,293 € | 250 | |
14.09. 14:21:55.445 | 4,335 € | 500 | |
14.09. 09:52:10.425 | 4,277 € | 2.000 | |
14.09. 09:47:44.492 | 4,279 € | 2.000 | |
12.09. 20:08:33.362 | 4,091 € | 2.000 | |
12.09. 15:44:45.695 | 3,862 € | 1.000 | |
06.09. 16:25:54.035 | 3,899 € | 64 | |
04.09. 15:16:22.798 | 3,869 € | 2.000 | |
01.09. 20:39:40.922 | 3,81 € | 51 | |
31.08. 22:09:49.334 | 3,579 € | 1.500 | |
30.08. 14:16:31.191 | 3,895 € | 100 | |
29.08. 15:48:00.507 | 3,831 € | 1.280 | |
29.08. 15:43:17.608 | 3,861 € | 50 | |
28.08. 18:30:57.910 | 3,654 € | 300 | |
25.08. 16:42:02.655 | 3,772 € | 67 | |
24.08. 16:59:00.076 | 3,769 € | 250 | |
22.08. 12:17:12.308 | 3,627 € | 100 | |
21.08. 18:39:11.940 | 3,526 € | 320 | |
21.08. 15:17:45.787 | 3,607 € | 350 | |
18.08. 18:00:54.099 | 3,665 € | 53 | |
09.08. 17:48:46.935 | 3,734 € | 280 | |
08.08. 08:24:21.717 | 4,277 € | 60 | |
01.08. 16:40:03.237 | 4,452 € | 43 | |
26.07. 18:21:35.305 | 4,705 € | 780 | |
17.07. 15:43:09.325 | 4,567 € | 8 | |
17.07. 09:21:26.983 | 4,49 € | 2 | |
09.07. 18:52:03.021 | 4,228 € | 300 | |
03.07. 20:24:31.409 | 4,853 € | 2 | |
03.07. 16:57:00.603 | 4,869 € | 2 | |
03.07. 16:14:48.977 | 4,756 € | 1.000 | |
03.07. 08:23:25.512 | 4,567 € | 1.000 | |
28.06. 18:19:13.888 | 4,881 € | 40 | |
28.06. 13:27:25.861 | 4,781 € | 500 | |
26.06. 20:49:21.537 | 4,859 € | 450 | |
26.06. 20:05:25.422 | 4,793 € | 350 | |
23.06. 13:33:26.272 | 4,615 € | 250 | |
23.06. 13:22:29.686 | 4,616 € | 225 | |
22.06. 17:28:14.321 | 4,575 € | 1.000 | |
22.06. 09:53:19.226 | 4,593 € | 305 | |
21.06. 19:26:13.214 | 4,484 € | 225 | |
21.06. 19:00:33.181 | 4,438 € | 1.010 | |
21.06. 17:10:40.259 | 4,611 € | 42 | |
21.06. 16:14:11.748 | 4,673 € | 500 | |
20.06. 16:35:00.664 | 4,80 € | 1.000 | |
12.06. 10:58:55.708 | 5,376 € | 100 | |
12.06. 09:37:22.890 | 5,368 € | 250 | |
08.06. 21:42:34.088 | 5,197 € | 250 | |
07.06. 20:04:34.142 | 5,119 € | 165 | |
07.06. 17:17:22.115 | 5,343 € | 100 | |
01.06. 07:33:03.132 | 5,607 € | 35 | |
30.05. 15:05:59.229 | 5,733 € | 850 | |
26.05. 13:08:56.971 | 6,131 € | 600 | |
22.05. 17:36:51.093 | 6,789 € | 4.647 | |
17.05. 11:31:22.245 | 6,823 € | 200 | |
15.05. 14:22:47.997 | 7,257 € | 140 | |
08.05. 15:19:12.467 | 7,058 € | 1.000 | |
08.05. 09:39:11.120 | 7,217 € | 120 | |
08.05. 09:35:35.498 | 7,032 € | 70 | |
05.05. 16:28:27.366 | 6,945 € | 120 | |
05.05. 10:53:26.906 | 6,623 € | 250 | |
05.05. 10:51:24.256 | 6,50 € | 200 | |
19.04. 18:30:32.100 | 7,799 € | 130 | |
05.04. 15:44:13.301 | 8,517 € | 120 | |
28.03. 14:23:06.545 | 7,62 € | 245 | |
21.03. 16:01:32.783 | 7,757 € | 120 | |
14.03. 14:47:46.507 | 7,811 € | 300 | |
08.03. 22:55:36.818 | 8,293 € | 150 | |
08.03. 21:46:03.008 | 8,293 € | 300 | |
24.02. 21:58:44.127 | 9,66 € | 95 | |
17.02. 20:48:14.926 | 9,807 € | 220 | |
17.02. 09:56:21.509 | 9,778 € | 30 | |
16.02. 15:23:34.580 | 10,297 € | 100 | |
14.02. 12:27:23.958 | 10,039 € | 100 | |
13.02. 10:21:12.280 | 10,187 € | 70 | |
10.02. 16:11:08.202 | 9,973 € | 29 | |
08.02. 18:35:34.819 | 9,355 € | 250 | |
08.02. 16:14:20.376 | 9,045 € | 29 | |
02.02. 18:04:37.441 | 9,87 € | 10 | |
02.02. 16:49:57.707 | 9,964 € | 29 | |
31.01. 16:25:16.801 | 9,683 € | 24 | |
30.01. 17:31:32.665 | 10,09 € | 120 | |
30.01. 08:08:32.685 | 10,735 € | 30 | |
25.01. 20:43:03.734 | 11,075 € | 645 | |
19.01. 20:07:47.389 | 10,61 € | 50 | |
17.01. 15:30:47.759 | 10,87 € | 100 | |
12.01. 15:32:47.862 | 11,21 € | 115 | |
11.01. 14:31:30.555 | 11,059 € | 90 | |
09.01. 16:35:31.352 | 11,137 € | 30 | |
03.01. 18:37:36.163 | 9,893 € | 4 | |
02.01. 16:52:04.677 | 9,348 € | 29 | |
29.12. 16:37:49.369 | 9,431 € | 29 | |
12.12. 14:14:08.936 | 11,365 € | 10.000 | |
12.12. 07:34:06.050 | 10,688 € | 150 | |
01.12. 13:03:49.585 | 9,391 € | 118 | |
28.11. 09:19:26.796 | 8,165 € | 500 | |
23.11. 12:14:27.100 | 8,008 € | 1.650 | |
18.11. 20:49:50.373 | 8,011 € | 350 | |
18.11. 14:43:20.789 | 7,995 € | 1.300 | |
16.11. 20:07:13.723 | 7,91 € | 299 | |
15.11. 11:36:34.210 | 7,602 € | 180 | |
14.11. 20:43:30.281 | 7,731 € | 200 | |
11.11. 18:51:18.118 | 7,252 € | 70 | |
07.11. 13:45:25.693 | 6,792 € | 58 | |
07.11. 09:25:10.218 | 6,546 € | 180 | |
28.10. 20:20:02.949 | 7,357 € | 400 | |
27.10. 11:34:49.635 | 8,283 € | 100 | |
12.10. 15:59:56.335 | 7,644 € | 1.000 | |
06.10. 18:53:25.824 | 7,506 € | 500 | |
05.10. 17:46:10.514 | 7,536 € | 130 | |
28.09. 21:19:26.623 | 7,231 € | 500 | |
28.09. 21:08:33.713 | 7,279 € | 50 | |
28.09. 16:40:58.002 | 6,718 € | 80 | |
26.09. 17:02:19.613 | 6,348 € | 47 | |
26.09. 09:23:49.237 | 6,367 € | 500 | |
21.09. 21:33:43.263 | 6,305 € | 1.000 | |
13.09. 21:35:57.771 | 6,124 € | 225 | |
12.09. 14:09:07.598 | 6,486 € | 575 | |
12.09. 08:01:19.799 | 6,355 € | 700 | |
06.09. 21:27:10.894 | 6,72 € | 1.000 | |
06.09. 20:16:35.219 | 6,78 € | 1.436 | |
05.09. 22:02:17.115 | 6,84 € | 110 | |
31.08. 15:40:20.877 | 6,90 € | 435 | |
30.08. 09:33:57.635 | 7,09 € | 300 | |
25.08. 11:47:35.729 | 7,21 € | 30 | |
25.08. 11:45:32.809 | 7,08 € | 24 | |
23.08. 09:42:21.217 | 7,33 € | 100 | |
18.08. 09:56:59.421 | 7,67 € | 270 | |
16.08. 16:29:12.955 | 7,96 € | 24 | |
10.08. 20:59:07.473 | 7,57 € | 250 | |
10.08. 19:23:22.535 | 7,59 € | 33 | |
08.08. 16:28:54.525 | 8,12 € | 4 | |
05.08. 20:36:02.657 | 7,72 € | 120 | |
04.08. 17:09:19.919 | 7,63 € | 2 | |
02.08. 16:43:16.381 | 7,42 € | 2 | |
02.08. 16:19:18.054 | 7,40 € | 1.227 | |
01.08. 21:26:17.884 | 7,52 € | 100 | |
01.08. 16:31:06.229 | 7,62 € | 134 | |
29.07. 22:06:54.090 | 8,26 € | 120 | |
29.07. 19:35:17.218 | 8,24 € | 500 | |
29.07. 16:51:19.473 | 8,08 € | 2 | |
27.07. 16:35:40.704 | 8,37 € | 3 | |
25.07. 16:28:48.474 | 8,34 € | 4 | |
25.07. 15:37:34.393 | 8,16 € | 300 | |
25.07. 11:08:28.672 | 8,38 € | 900 | |
22.07. 15:44:44.978 | 8,35 € | 200 | |
12.07. 20:18:55.353 | 9,81 € | 150 | |
05.07. 21:52:16.060 | 8,90 € | 100 | |
28.06. 13:40:21.560 | 8,34 € | 253 | |
28.06. 13:20:56.652 | 8,33 € | 397 | |
28.06. 11:42:28.622 | 8,35 € | 350 | |
27.06. 10:44:41.143 | 8,84 € | 8 | |
24.06. 09:31:57.196 | 9,27 € | 120 | |
17.06. 12:07:14.704 | 9,03 € | 500 | |
10.06. 19:44:28.761 | 9,46 € | 500 | |
08.06. 17:18:40.388 | 9,83 € | 200 | |
08.06. 13:20:41.097 | 9,74 € | 150 | |
07.06. 15:41:38.457 | 9,35 € | 100 | |
03.06. 20:13:51.111 | 8,18 € | 300 | |
25.05. 10:23:20.138 | 8,74 € | 500 | |
24.05. 19:39:35.457 | 8,64 € | 100 | |
23.05. 21:24:36.880 | 8,71 € | 300 | |
18.05. 21:30:40.921 | 9,01 € | 250 | |
17.05. 16:08:58.766 | 9,71 € | 50 | |
09.05. 16:25:15.603 | 9,00 € | 60 | |
02.05. 15:47:34.865 | 9,95 € | 4 | |
29.04. 15:37:31.997 | 10,665 € | 5 | |
28.04. 21:18:17.373 | 10,41 € | 500 | |
28.04. 16:22:25.803 | 10,80 € | 1 | |
28.04. 16:21:25.400 | 10,78 € | 4 | |
27.04. 11:57:08.045 | 10,38 € | 385 | |
24.04. 17:53:00.169 | 10,63 € | 400 | |
21.04. 13:43:08.410 | 10,12 € | 100 | |
21.04. 10:08:45.905 | 9,90 € | 200 | |
20.04. 21:57:49.611 | 9,92 € | 120 | |
20.04. 09:07:12.825 | 9,70 € | 70 | |
19.04. 19:07:39.431 | 9,86 € | 400 | |
19.04. 16:50:42.004 | 9,50 € | 100 | |
17.04. 17:30:22.992 | 8,71 € | 120 | |
15.04. 16:19:15.542 | 8,52 € | 100 | |
15.04. 15:45:01.607 | 8,51 € | 400 | |
14.04. 15:49:15.536 | 9,76 € | 139 | |
12.04. 21:06:27.966 | 9,71 € | 1.000 | |
12.04. 18:42:45.078 | 9,49 € | 134 | |
07.04. 20:37:06.894 | 8,06 € | 120 | |
07.04. 18:33:58.305 | 8,08 € | 250 | |
07.04. 18:02:10.482 | 8,16 € | 100 | |
07.04. 17:51:55.945 | 8,18 € | 180 | |
07.04. 16:37:26.537 | 8,37 € | 190 | |
05.04. 08:16:32.894 | 8,47 € | 90 | |
01.04. 10:43:27.892 | 8,97 € | 45 | |
17.03. 09:52:14.613 | 10,12 € | 1.500 | |
15.03. 21:48:14.635 | 9,91 € | 100 | |
09.03. 16:14:40.062 | 9,28 € | 500 | |
09.03. 14:30:56.264 | 10,19 € | 64 | |
08.03. 16:49:52.391 | 9,73 € | 1.800 | |
08.03. 16:04:43.717 | 9,84 € | 600 | |
07.03. 21:53:30.630 | 11,34 € | 75 | |
07.03. 13:08:34.614 | 11,03 € | 445 | |
07.03. 09:09:57.830 | 11,40 € | 445 | |
03.03. 20:57:11.385 | 9,82 € | 500 | |
03.03. 20:52:39.973 | 9,82 € | 30 | |
03.03. 20:13:55.820 | 9,86 € | 2.000 | |
03.03. 16:32:14.046 | 9,43 € | 120 | |
03.03. 16:16:29.654 | 9,27 € | 700 | |
02.03. 19:35:42.128 | 8,65 € | 1.000 | |
01.03. 21:56:56.530 | 8,02 € | 240 | |
01.03. 21:17:36.190 | 7,98 € | 600 | |
01.03. 21:06:54.723 | 8,039 € | 6.000 | |
01.03. 17:18:36.524 | 7,62 € | 600 | |
01.03. 16:58:15.022 | 7,41 € | 6 | |
01.03. 16:49:25.685 | 7,49 € | 4.000 | |
01.03. 08:43:30.447 | 8,13 € | 26 | |
29.02. 19:02:06.445 | 8,12 € | 45 | |
29.02. 12:51:14.842 | 7,81 € | 100 | |
26.02. 16:22:54.203 | 7,98 € | 700 | |
26.02. 16:05:49.105 | 7,93 € | 750 | |
25.02. 21:20:53.109 | 7,09 € | 700 | |
25.02. 17:18:04.279 | 6,64 € | 700 | |
25.02. 16:08:30.820 | 6,98 € | 700 | |
25.02. 11:12:47.592 | 7,41 € | 2.000 | |
23.02. 21:06:23.883 | 7,61 € | 500 | |
22.02. 18:03:06.731 | 8,08 € | 500 | |
22.02. 16:07:45.041 | 7,93 € | 500 | |
19.02. 18:29:56.309 | 7,33 € | 500 | |
18.02. 15:42:35.860 | 8,05 € | 2.000 | |
17.02. 15:44:10.432 | 7,91 € | 500 | |
16.02. 20:16:38.563 | 7,58 € | 700 | |
16.02. 16:29:46.851 | 7,39 € | 700 | |
16.02. 16:29:14.450 | 7,40 € | 700 | |
15.02. 14:57:48.389 | 7,67 € | 100 | |
12.02. 10:02:18.681 | 7,24 € | 20 | |
10.02. 15:37:40.918 | 7,40 € | 278 | |
10.02. 15:36:52.586 | 7,39 € | 318 | |
10.02. 15:36:18.219 | 7,45 € | 397 | |
10.02. 15:35:30.355 | 7,48 € | 397 | |
10.02. 15:34:33.007 | 7,46 € | 822 | |
10.02. 15:23:00.149 | 7,49 € | 411 | |
10.02. 15:22:28.345 | 7,49 € | 411 | |
10.02. 15:22:06.860 | 7,49 € | 411 | |
09.02. 19:01:58.838 | 7,53 € | 800 | |
05.02. 20:21:52.527 | 8,81 € | 500 | |
05.02. 19:35:52.479 | 9,07 € | 500 | |
05.02. 17:57:59.541 | 9,41 € | 500 | |
05.02. 17:28:50.775 | 9,41 € | 822 | |
05.02. 17:22:37.962 | 9,27 € | 224 | |
05.02. 16:54:12.912 | 9,23 € | 500 | |
04.02. 18:39:08.115 | 8,79 € | 500 | |
04.02. 16:33:27.797 | 8,98 € | 500 | |
03.02. 21:13:31.304 | 8,20 € | 600 | |
03.02. 16:28:18.210 | 7,72 € | 526 | |
03.02. 15:54:39.656 | 7,91 € | 440 | |
29.01. 22:00:44.542 | 9,009 € | 497 | |
29.01. 21:59:04.173 | 9,003 € | 994 | |
29.01. 21:46:09.433 | 9,00 € | 411 | |
29.01. 21:45:26.296 | 8,999 € | 822 | |
27.01. 16:12:26.066 | 8,13 € | 822 | |
27.01. 16:09:10.384 | 8,14 € | 876 | |
27.01. 16:08:42.523 | 8,14 € | 701 | |
27.01. 16:08:27.738 | 8,12 € | 613 | |
27.01. 16:07:56.610 | 8,164 € | 876 | |
26.01. 18:21:01.193 | 8,74 € | 438 | |
26.01. 18:02:30.699 | 8,62 € | 438 | |
26.01. 17:57:48.169 | 8,51 € | 438 | |
26.01. 17:53:36.447 | 8,53 € | 876 | |
26.01. 17:53:13.945 | 8,55 € | 876 | |
26.01. 17:29:17.106 | 8,51 € | 500 | |
26.01. 17:28:52.501 | 8,49 € | 822 | |
26.01. 16:17:19.163 | 8,15 € | 21 | |
22.01. 16:23:04.973 | 9,57 € | 275 | |
19.01. 19:54:28.682 | 8,51 € | 595 | |
19.01. 19:53:47.553 | 8,52 € | 595 | |
19.01. 19:41:15.535 | 8,60 € | 561 | |
19.01. 19:33:17.690 | 8,636 € | 2.725 | |
15.01. 16:38:16.274 | 9,18 € | 350 | |
15.01. 08:08:08.308 | 10,30 € | 281 | |
14.01. 21:08:22.979 | 10,35 € | 2.752 | |
14.01. 20:41:14.569 | 10,14 € | 1.227 | |
14.01. 19:56:25.136 | 10,16 € | 1.292 | |
13.01. 11:02:45.017 | 10,66 € | 24 | |
11.01. 17:10:42.706 | 11,11 € | 21 | |
06.01. 15:46:35.601 | 12,55 € | 530 | |
06.01. 11:02:02.915 | 13,61 € | 75 | |
29.12. 16:53:26.508 | 13,93 € | 500 | |
04.12. 16:14:11.460 | 14,26 € | 60 | |
03.12. 10:37:03.322 | 15,65 € | 67 | |
27.11. 16:29:23.509 | 16,32 € | 250 | |
25.11. 17:49:56.330 | 16,06 € | 622 | |
25.11. 16:52:15.958 | 15,98 € | 500 | |
23.11. 18:50:27.023 | 15,90 € | 250 | |
12.11. 13:45:19.276 | 16,30 € | 70 | |
11.11. 18:58:54.198 | 16,09 € | 100 | |
04.11. 20:34:41.430 | 16,76 € | 10 | |
04.11. 08:25:03.124 | 16,83 € | 30 | |
26.10. 18:37:57.234 | 14,09 € | 150 | |
12.10. 21:53:31.197 | 14,31 € | 35 | |
12.10. 15:25:24.143 | 14,93 € | 30 | |
09.10. 20:17:06.304 | 14,78 € | 50 | |
07.10. 16:32:03.498 | 14,48 € | 41 | |
05.10. 16:58:39.819 | 13,65 € | 26 | |
02.10. 20:33:30.259 | 12,78 € | 165 | |
02.10. 19:40:34.179 | 12,49 € | 80 | |
28.09. 18:33:46.146 | 11,99 € | 7 | |
28.09. 16:12:43.316 | 12,41 € | 11 | |
22.09. 21:29:35.674 | 13,55 € | 17 | |
15.09. 16:27:31.756 | 14,21 € | 200 | |
14.09. 21:40:49.786 | 13,73 € | 11 | |
11.09. 15:30:25.496 | 13,67 € | 70 | |
27.08. 19:22:10.543 | 14,88 € | 120 | |
24.08. 22:02:06.592 | 12,81 € | 100 | |
24.08. 15:57:20.849 | 12,69 € | 55 | |
24.08. 10:49:13.168 | 12,79 € | 150 | |
27.07. 17:49:50.161 | 15,49 € | 100 | |
23.07. 20:28:01.299 | 16,64 € | 114 | |
23.07. 15:30:08.189 | 16,69 € | 50 | |
21.07. 11:04:11.579 | 17,14 € | 100 | |
17.07. 21:45:26.905 | 17,56 € | 100 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
19.02. 22:31:00 | 474 | 4,18 € | 4,22 € | 474 |
19.02. 22:00:00 | 474 | 4,18 € | 4,22 € | 474 |
19.02. 21:57:00 | 1.185 | 4,18 € | 4,22 € | 1.185 |
19.02. 21:55:00 | 2.370 | 4,18 € | 4,24 € | 2.370 |
19.02. 21:54:00 | 7.110 | 4,198 € | 4,238 € | 7.110 |
19.02. 21:53:00 | 7.110 | 4,199 € | 4,239 € | 7.110 |
19.02. 21:52:00 | 4.740 | 4,199 € | 4,239 € | 4.740 |
19.02. 21:51:00 | 9.480 | 4,198 € | 4,238 € | 9.480 |
19.02. 21:50:00 | 7.110 | 4,198 € | 4,258 € | 7.110 |
Stammdaten
WKN | A1JYNN |
ISIN | GB00B4VLR192 |
Branche | Öl und Gas |
Herkunft | Großbritannien |
Aktienanzahl | 447,00 Mio. |
Marktkapitalisierung | 1,87 Mrd. |
Dividende je Aktie | 0,040 USD |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 79,57 % |
Abstand 52W Hoch | 48,82 % |
Abstand 52W Tief | 47,56 % |
Vola 30 Tage | 19,99 % |
Vola 250 Tage | 57,93 % |
KGV | -6,50 |
KCV | 10,18 |
Gewinn je Aktie | -0,910 |
Cashflow/Aktie | 0,580 |
Performance
1 Woche | 3,930 | +7,761 | |
1 Monat | 4,070 | +4,054 | |
6 Monate | 5,425 | -21,935 | |
Lfd. Jahr | 3,270 | +29,511 | |
1 Jahr | 3,990 | +6,140 | |
3 Jahre | 7,386 | -42,658 |
Aktuelle Nachrichten
30.10.2018 00:01
26.07.2018 06:49
27.02.2018 06:57
Letzte Wikifolio-Trades
Order | Anzahl | wikifolio | Perf.% 1J |
---|---|---|---|
Kauf | 90 | -10,03 % | |
Verkauf | 500 | -24,28 % | |
Verkauf | 600 | -3,36 % | |
Verkauf | 1000 | -23,17 % | |
Verkauf | 50 | -13,59 % |
Trends
Kauf | Verkauf | ||
---|---|---|---|
1T | 25,00 % | 75,00 % | |
1W | 25,00 % | 75,00 % | |
1M | 50,00 % | 50,00 % | |
3M | 68,89 % | 31,11 % |
Enthalten in folgenden Wikifolios
DE000LS9KEH1
236.805,99 €
DE000LS9CJS4
23.456,74 €
DE000LS9FVS2
13.351,40 €
DE000LS9DBY7
23.496,39 €
DE000LS9FWZ5
13.252,53 €