Jetzt handeln
ENERGEAN PLC LS -,01
ISIN: GB00BG12Y042 | WKN: A2JGLJ
11,9350 €
-0,0950 -0,79 %
20.12. 21:59
Status: closed
Geld
11,8100 €
Stück: 431
Brief
12,0600 €
Stück: 431
Zeit | Kurs | Volumen | |
---|---|---|---|
06.12. 21:06:44.919 | 11,60 € | 75 | |
04.12. 12:56:20.971 | 12,60 € | 300 | |
04.12. 12:09:34.855 | 12,63 € | 400 | |
04.12. 10:01:28.788 | 12,71 € | 200 | |
04.12. 09:40:36.816 | 12,78 € | 1.850 | |
29.11. 16:25:33.264 | 12,26 € | 254 | |
29.11. 10:15:27.999 | 11,96 € | 55 | |
28.11. 19:51:19.190 | 11,94 € | 100 | |
28.11. 12:55:31.255 | 12,45 € | 51 | |
27.11. 15:58:44.042 | 13,20 € | 300 | |
26.11. 19:55:01.499 | 13,14 € | 750 | |
26.11. 19:24:04.655 | 13,01 € | 400 | |
21.11. 17:28:14.613 | 12,70 € | 200 | |
21.11. 13:43:32.173 | 12,59 € | 400 | |
21.11. 12:52:51.714 | 12,56 € | 400 | |
19.11. 17:09:48.450 | 12,55 € | 150 | |
12.11. 09:38:48.011 | 11,98 € | 400 | |
08.11. 17:14:51.164 | 11,69 € | 85 | |
06.11. 21:10:52.973 | 12,04 € | 170 | |
04.11. 13:42:05.026 | 11,84 € | 375 | |
01.11. 18:58:59.513 | 11,94 € | 500 | |
31.10. 17:42:17.462 | 12,24 € | 80 | |
31.10. 13:59:56.275 | 12,15 € | 800 | |
30.10. 16:55:37.253 | 12,42 € | 500 | |
30.10. 09:34:01.108 | 11,82 € | 700 | |
29.10. 18:18:27.964 | 11,80 € | 180 | |
28.10. 17:56:34.535 | 11,97 € | 330 | |
21.10. 09:18:52.884 | 11,69 € | 37 | |
18.10. 17:30:14.287 | 11,60 € | 400 | |
18.10. 16:14:04.270 | 11,21 € | 1.060 | |
17.10. 15:30:45.632 | 11,07 € | 200 | |
11.10. 20:29:16.903 | 10,56 € | 60 | |
11.10. 10:26:20.522 | 10,86 € | 230 | |
09.10. 11:44:08.938 | 10,79 € | 900 | |
09.10. 11:31:18.058 | 10,78 € | 900 | |
09.10. 11:25:56.732 | 10,80 € | 100 | |
04.10. 19:25:31.901 | 10,74 € | 200 | |
04.10. 16:34:43.068 | 10,55 € | 200 | |
04.10. 16:28:47.813 | 10,56 € | 25 | |
04.10. 15:50:53.675 | 10,54 € | 150 | |
04.10. 10:53:04.951 | 10,47 € | 500 | |
03.10. 19:39:12.007 | 10,52 € | 5 | |
03.10. 11:39:11.902 | 10,14 € | 100 | |
03.10. 08:53:45.499 | 10,26 € | 100 | |
02.10. 14:41:35.413 | 10,86 € | 25 | |
30.09. 08:15:15.250 | 11,08 € | 300 | |
26.09. 16:16:58.791 | 11,00 € | 500 | |
24.09. 11:08:35.791 | 10,39 € | 200 | |
24.09. 10:01:53.128 | 10,52 € | 950 | |
20.09. 15:34:56.858 | 10,49 € | 96 | |
19.09. 16:42:57.960 | 10,64 € | 50 | |
19.09. 08:06:20.151 | 10,88 € | 454 | |
18.09. 10:58:54.274 | 11,03 € | 90 | |
18.09. 09:47:54.376 | 11,13 € | 100 | |
16.09. 09:01:32.511 | 11,43 € | 130 | |
13.09. 17:17:39.839 | 11,52 € | 450 | |
11.09. 12:46:27.276 | 10,77 € | 500 | |
06.09. 10:10:15.616 | 11,16 € | 100 | |
05.09. 21:57:26.103 | 11,24 € | 150 | |
05.09. 12:56:16.818 | 11,29 € | 25 | |
05.09. 08:46:25.111 | 11,05 € | 2.000 | |
03.09. 18:22:51.516 | 11,54 € | 52 | |
30.08. 16:36:32.613 | 11,88 € | 1 | |
23.08. 08:16:51.894 | 11,23 € | 100 | |
19.08. 16:14:09.158 | 11,19 € | 55 | |
09.08. 17:22:19.074 | 11,02 € | 150 | |
09.08. 08:41:26.200 | 11,01 € | 660 | |
07.08. 16:20:44.050 | 10,76 € | 250 | |
06.08. 09:38:20.569 | 10,89 € | 100 | |
02.08. 16:05:17.092 | 11,44 € | 150 | |
02.08. 09:05:55.112 | 11,51 € | 50 | |
30.07. 12:05:25.312 | 11,83 € | 70 | |
30.07. 11:01:01.300 | 11,83 € | 150 | |
29.07. 17:30:14.681 | 12,11 € | 150 | |
25.07. 14:46:56.100 | 12,46 € | 240 | |
23.07. 13:54:04.933 | 12,77 € | 240 | |
01.07. 08:56:44.980 | 11,63 € | 39 | |
20.06. 11:31:47.050 | 12,94 € | 39 | |
14.06. 12:56:26.176 | 11,90 € | 75 | |
07.06. 09:08:05.451 | 12,73 € | 236 | |
06.06. 12:03:32.565 | 12,59 € | 330 | |
06.06. 11:06:58.786 | 12,70 € | 100 | |
05.06. 17:05:30.385 | 13,25 € | 753 | |
05.06. 13:06:59.760 | 13,47 € | 70 | |
04.06. 17:46:13.726 | 13,68 € | 730 | |
04.06. 17:18:22.685 | 13,69 € | 250 | |
04.06. 10:26:02.375 | 13,60 € | 120 | |
04.06. 09:14:06.730 | 13,80 € | 148 | |
03.06. 13:03:04.843 | 14,16 € | 150 | |
03.06. 10:33:18.977 | 14,24 € | 200 | |
03.06. 09:15:56.935 | 14,28 € | 300 | |
22.05. 16:05:51.263 | 13,29 € | 3.690 | |
22.05. 13:57:05.556 | 13,86 € | 300 | |
22.05. 09:59:49.457 | 13,94 € | 690 | |
22.05. 09:58:11.496 | 13,96 € | 1.000 | |
21.05. 15:58:29.123 | 14,01 € | 143 | |
07.05. 12:52:24.208 | 13,60 € | 100 | |
06.05. 19:16:07.564 | 13,25 € | 1.000 | |
06.05. 17:16:50.524 | 13,27 € | 123 | |
06.05. 12:50:42.420 | 13,40 € | 500 | |
03.05. 15:31:43.047 | 13,22 € | 650 | |
29.04. 10:30:36.369 | 13,15 € | 400 | |
23.04. 16:06:32.432 | 12,92 € | 78 | |
17.04. 18:59:56.856 | 11,81 € | 100 | |
17.04. 16:48:02.099 | 11,83 € | 169 | |
16.04. 09:33:06.059 | 11,97 € | 600 | |
12.04. 08:46:32.412 | 12,63 € | 129 | |
10.04. 18:58:46.281 | 12,61 € | 5 | |
05.04. 17:50:11.317 | 12,38 € | 650 | |
04.04. 13:04:06.692 | 12,34 € | 40 | |
03.04. 09:26:58.269 | 12,50 € | 125 | |
03.04. 09:06:50.906 | 12,55 € | 17 | |
26.03. 16:56:00.056 | 12,55 € | 200 | |
22.03. 17:35:36.560 | 12,85 € | 250 | |
07.03. 14:05:06.175 | 12,13 € | 570 | |
05.03. 10:50:18.554 | 12,04 € | 100 | |
13.02. 11:18:12.210 | 11,50 € | 850 | |
13.02. 10:29:04.767 | 11,60 € | 871 | |
13.02. 10:29:04.719 | 11,60 € | 850 | |
12.02. 10:53:23.497 | 11,65 € | 110 | |
12.02. 10:09:12.912 | 11,63 € | 200 | |
12.02. 09:00:58.224 | 11,52 € | 100 | |
09.02. 15:48:04.262 | 11,70 € | 1.100 | |
09.02. 13:49:28.237 | 11,69 € | 260 | |
06.02. 10:36:21.140 | 10,91 € | 170 | |
26.01. 16:22:44.864 | 11,50 € | 200 | |
26.01. 12:53:11.693 | 11,25 € | 31 | |
23.01. 07:45:18.739 | 11,07 € | 100 | |
22.01. 19:41:21.330 | 11,05 € | 365 | |
18.01. 18:55:04.250 | 11,15 € | 1.000 | |
18.01. 08:26:13.067 | 10,97 € | 700 | |
12.01. 09:27:02.426 | 11,32 € | 680 | |
08.01. 16:47:09.014 | 11,48 € | 100 | |
08.01. 11:42:56.216 | 11,65 € | 86 | |
05.01. 08:51:25.921 | 12,11 € | 230 | |
04.01. 11:30:27.917 | 12,16 € | 450 | |
27.12. 09:13:35.770 | 11,69 € | 350 | |
21.12. 17:46:30.709 | 11,90 € | 1.000 | |
21.12. 17:44:27.064 | 11,88 € | 1.500 | |
18.12. 09:07:08.184 | 11,08 € | 900 | |
11.12. 13:42:07.263 | 11,73 € | 60 | |
11.12. 12:41:00.090 | 11,75 € | 300 | |
06.12. 13:19:41.000 | 12,19 € | 600 | |
05.12. 16:13:28.598 | 11,78 € | 10 | |
04.12. 11:33:41.935 | 11,96 € | 400 | |
30.11. 17:26:49.428 | 11,83 € | 75 | |
24.11. 13:42:08.786 | 11,31 € | 500 | |
21.11. 10:30:02.811 | 10,80 € | 945 | |
20.11. 17:26:40.294 | 10,88 € | 500 | |
17.11. 11:48:58.885 | 10,35 € | 48 | |
14.11. 10:25:36.736 | 9,89 € | 102 | |
09.11. 13:48:48.360 | 9,925 € | 150 | |
08.11. 17:10:37.204 | 9,995 € | 100 | |
06.11. 10:06:51.370 | 10,39 € | 949 | |
31.10. 12:29:24.038 | 9,975 € | 12 | |
23.10. 12:47:54.235 | 9,92 € | 100 | |
23.10. 11:57:48.299 | 9,90 € | 1.000 | |
17.10. 16:43:01.992 | 10,91 € | 250 | |
11.10. 18:30:34.380 | 9,775 € | 415 | |
11.10. 15:08:01.044 | 9,825 € | 50 | |
11.10. 14:55:18.219 | 10,31 € | 75 | |
11.10. 13:45:36.715 | 10,56 € | 1.000 | |
11.10. 11:08:40.758 | 10,58 € | 1.000 | |
11.10. 09:36:06.154 | 10,97 € | 1.500 | |
10.10. 16:21:08.356 | 10,46 € | 100 | |
10.10. 15:23:27.598 | 10,69 € | 1.000 | |
09.10. 11:15:22.749 | 10,31 € | 100 | |
09.10. 09:11:39.966 | 11,08 € | 77 | |
25.09. 15:36:58.668 | 13,25 € | 100 | |
08.09. 09:04:41.511 | 12,80 € | 27 | |
01.09. 17:32:25.548 | 13,78 € | 100 | |
04.08. 14:18:59.140 | 13,24 € | 30 | |
03.08. 12:11:18.272 | 12,67 € | 100 | |
03.08. 10:26:24.782 | 12,88 € | 35 | |
24.07. 10:45:19.439 | 13,34 € | 400 | |
20.07. 09:40:58.414 | 13,12 € | 1.000 | |
28.06. 07:45:26.573 | 12,01 € | 100 | |
10.05. 10:35:43.551 | 14,41 € | 100 | |
28.04. 17:38:03.524 | 13,96 € | 400 | |
27.04. 11:17:50.258 | 13,95 € | 100 | |
23.03. 19:02:13.208 | 14,00 € | 100 | |
16.03. 10:20:45.108 | 12,60 € | 750 | |
14.03. 10:04:19.140 | 12,80 € | 370 | |
27.02. 10:49:27.495 | 14,00 € | 360 | |
26.02. 18:14:39.869 | 14,00 € | 75 | |
20.02. 12:18:23.528 | 13,70 € | 700 | |
15.02. 20:21:27.569 | 14,10 € | 750 | |
15.02. 08:05:44.439 | 14,20 € | 100 | |
13.02. 12:22:36.904 | 14,10 € | 140 | |
13.02. 10:12:42.814 | 14,00 € | 125 | |
07.02. 21:44:40.723 | 13,80 € | 350 | |
07.02. 21:43:33.496 | 13,60 € | 300 | |
02.02. 10:16:06.894 | 13,50 € | 225 | |
27.01. 17:32:29.177 | 13,70 € | 22 | |
04.01. 22:54:07.693 | 13,90 € | 25 | |
03.01. 17:33:00.771 | 14,50 € | 390 | |
03.01. 17:33:00.745 | 14,50 € | 665 | |
05.12. 16:11:38.396 | 15,50 € | 1.000 | |
02.12. 09:07:36.288 | 16,40 € | 182 | |
02.12. 08:09:36.545 | 16,70 € | 182 | |
28.11. 15:14:07.665 | 16,00 € | 60 | |
28.11. 14:16:34.254 | 16,10 € | 150 | |
21.11. 22:42:02.662 | 16,10 € | 20 | |
21.11. 17:24:33.845 | 15,90 € | 44 | |
17.11. 11:16:06.849 | 16,70 € | 200 | |
07.11. 12:40:50.152 | 18,70 € | 1.000 | |
03.11. 09:01:16.186 | 18,20 € | 81 | |
31.10. 07:30:16.530 | 16,90 € | 100 | |
28.10. 17:53:51.214 | 16,90 € | 200 | |
27.10. 16:12:41.828 | 16,20 € | 57 | |
27.10. 15:21:18.200 | 16,80 € | 57 | |
27.10. 14:54:01.455 | 16,80 € | 90 | |
26.10. 08:13:27.142 | 15,50 € | 140 | |
25.10. 20:10:32.618 | 15,10 € | 67 | |
24.10. 21:24:54.732 | 15,80 € | 100 | |
14.10. 10:44:34.617 | 15,90 € | 70 | |
13.10. 11:55:07.546 | 16,10 € | 70 | |
10.10. 08:05:29.689 | 16,60 € | 50 | |
08.10. 10:55:33.209 | 16,60 € | 200 | |
07.10. 19:42:17.213 | 16,60 € | 120 | |
04.10. 21:57:47.265 | 16,30 € | 100 | |
29.09. 08:03:51.157 | 15,50 € | 30 | |
27.09. 11:33:44.643 | 15,00 € | 600 | |
23.09. 09:14:31.125 | 15,80 € | 200 | |
22.09. 16:45:21.929 | 16,20 € | 160 | |
13.09. 15:49:36.766 | 16,50 € | 200 | |
12.09. 19:12:27.792 | 16,80 € | 150 | |
08.09. 11:52:18.318 | 15,90 € | 220 | |
08.09. 10:17:07.896 | 16,10 € | 60 | |
07.09. 16:20:36.003 | 14,40 € | 40 | |
02.09. 11:01:29.365 | 14,90 € | 100 | |
31.08. 12:57:26.852 | 15,10 € | 40 | |
31.08. 12:35:29.355 | 15,00 € | 300 | |
31.08. 10:55:47.271 | 15,20 € | 200 | |
30.08. 17:32:54.943 | 15,60 € | 160 | |
30.08. 15:10:53.361 | 16,30 € | 79 | |
29.08. 15:42:16.248 | 16,10 € | 260 | |
25.08. 17:10:28.976 | 16,90 € | 600 | |
25.08. 11:41:42.072 | 16,80 € | 200 | |
24.08. 09:46:33.217 | 16,60 € | 21 | |
17.08. 15:40:56.606 | 15,30 € | 220 | |
10.08. 09:59:54.704 | 15,00 € | 18 | |
01.08. 12:32:28.726 | 13,80 € | 100 | |
18.07. 08:09:13.233 | 12,50 € | 100 | |
15.07. 18:48:41.984 | 12,50 € | 160 | |
12.07. 07:49:31.526 | 12,30 € | 46 | |
12.07. 07:47:26.613 | 12,30 € | 160 | |
08.07. 15:43:23.404 | 11,70 € | 200 | |
06.07. 16:11:48.219 | 11,00 € | 200 | |
06.07. 12:28:25.366 | 11,50 € | 120 | |
05.07. 14:06:25.020 | 12,30 € | 500 | |
30.06. 17:23:19.066 | 12,70 € | 65 | |
24.06. 07:36:33.670 | 13,90 € | 140 | |
23.06. 19:34:31.935 | 13,10 € | 60 | |
23.06. 18:31:42.372 | 13,60 € | 300 | |
23.06. 11:47:52.312 | 14,20 € | 70 | |
20.06. 11:46:52.694 | 14,10 € | 150 | |
17.06. 11:26:19.645 | 15,00 € | 80 | |
16.06. 21:06:52.672 | 14,80 € | 40 | |
16.06. 12:26:51.679 | 15,50 € | 450 | |
16.06. 08:45:21.888 | 15,70 € | 63 | |
13.06. 21:14:29.695 | 15,20 € | 35 | |
13.06. 09:16:11.782 | 15,40 € | 120 | |
09.06. 09:55:41.831 | 15,90 € | 110 | |
27.05. 14:28:48.012 | 16,10 € | 150 | |
26.05. 16:35:19.024 | 16,10 € | 75 | |
26.04. 19:37:41.112 | 14,20 € | 100 | |
26.04. 17:04:49.210 | 14,00 € | 160 | |
21.04. 17:13:34.453 | 14,70 € | 67 | |
12.04. 13:36:45.363 | 15,10 € | 150 | |
04.04. 12:09:16.052 | 15,30 € | 12 | |
31.03. 18:30:59.034 | 14,50 € | 150 | |
30.03. 16:05:49.754 | 13,90 € | 300 | |
15.03. 09:50:07.433 | 12,10 € | 30 | |
03.03. 09:23:36.719 | 13,50 € | 100 | |
25.01. 21:22:36.791 | 10,80 € | 500 | |
24.01. 15:10:11.391 | 10,90 € | 129 | |
20.01. 08:58:14.805 | 11,70 € | 500 | |
18.01. 09:47:28.513 | 11,50 € | 200 | |
04.01. 11:57:42.779 | 10,80 € | 200 | |
02.12. 09:11:08.051 | 10,60 € | 5 | |
22.09. 15:08:11.404 | 9,70 € | 150 | |
19.08. 09:08:33.975 | 7,20 € | 200 | |
16.08. 20:31:02.089 | 7,15 € | 250 | |
18.06. 09:08:56.448 | 9,15 € | 150 | |
18.05. 09:00:11.173 | 9,60 € | 100 | |
08.03. 15:41:35.702 | 10,266 € | 151 | |
08.03. 14:14:23.487 | 10,648 € | 1.800 | |
22.02. 15:03:51.144 | 10,158 € | 1.000 | |
15.02. 16:59:51.284 | 10,646 € | 150 | |
09.02. 09:44:35.480 | 10,174 € | 1.000 | |
03.02. 17:44:10.662 | 9,519 € | 1.000 | |
08.01. 17:41:09.085 | 10,118 € | 150 | |
04.01. 09:38:17.155 | 8,222 € | 403 | |
16.12. 15:32:56.957 | 7,542 € | 403 | |
05.10. 15:20:35.884 | 6,059 € | 200 | |
31.08. 13:39:32.436 | 6,557 € | 2 | |
04.08. 16:30:35.999 | 6,57 € | 448 | |
08.07. 14:43:33.828 | 5,686 € | 290 | |
19.06. 10:27:56.985 | 5,564 € | 75 | |
08.06. 15:50:45.409 | 6,618 € | 290 | |
03.06. 11:47:56.372 | 6,215 € | 334 | |
18.05. 18:01:08.983 | 6,832 € | 75 | |
31.03. 16:27:59.609 | 6,71 € | 114 | |
12.03. 14:46:32.491 | 3,925 € | 1.250 | |
06.03. 17:53:27.816 | 7,11 € | 450 | |
04.03. 17:48:26.745 | 7,62 € | 49 | |
31.01. 09:38:42.342 | 9,16 € | 30 | |
29.01. 15:54:12.596 | 9,49 € | 2 | |
27.01. 14:25:53.137 | 9,83 € | 500 | |
27.12. 11:39:27.808 | 11,20 € | 300 | |
22.11. 20:51:02.619 | 11,12 € | 4 | |
16.09. 14:40:20.405 | 10,78 € | 4 | |
27.08. 13:02:31.402 | 10,68 € | 8 | |
26.08. 09:22:20.926 | 11,60 € | 4 | |
31.07. 16:58:20.927 | 12,08 € | 1 | |
17.07. 12:43:25.689 | 11,08 € | 8 | |
11.07. 10:59:47.252 | 11,14 € | 900 | |
10.07. 16:11:03.680 | 11,54 € | 1 | |
17.06. 13:11:54.734 | 9,64 € | 75 | |
17.06. 10:34:48.187 | 9,57 € | 200 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
20.12. 21:58:00 | 431 | 11,80 € | 12,06 € | 431 |
20.12. 21:55:00 | 431 | 11,80 € | 12,06 € | 431 |
20.12. 21:52:00 | 431 | 11,80 € | 12,06 € | 431 |
20.12. 21:51:00 | 431 | 11,82 € | 12,08 € | 431 |
20.12. 21:48:00 | 431 | 11,82 € | 12,08 € | 431 |
20.12. 21:45:00 | 431 | 11,82 € | 12,08 € | 431 |
20.12. 21:42:00 | 431 | 11,82 € | 12,08 € | 431 |
20.12. 21:39:00 | 431 | 11,82 € | 12,08 € | 431 |
20.12. 21:36:00 | 431 | 11,82 € | 12,08 € | 431 |
Stammdaten
WKN | A2JGLJ |
ISIN | GB00BG12Y042 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 35,84 % |
Abstand 52W Hoch | 17,43 % |
Abstand 52W Tief | 21,12 % |
Vola 30 Tage | 15,86 % |
Vola 250 Tage | 45,98 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 12,160 | -1,069 | |
1 Monat | 12,595 | -4,486 | |
6 Monate | 12,845 | -6,345 | |
Lfd. Jahr | 11,985 | +0,375 | |
1 Jahr | 11,995 | +0,292 | |
3 Jahre | 10,125 | +18,815 | |
5 Jahre | 10,790 | +11,492 |
Letzte Wikifolio-Trades
Order | Anzahl | wikifolio | Perf.% 1J |
---|---|---|---|
Verkauf | 500 | - | |
Verkauf | 1710 | - | |
Kauf | 1710 | - | |
Verkauf | 1500 | - | |
Kauf | 120 | - |