Jetzt handeln
GALP ENERGIA SGPS NOM.EO1
ISIN: PTGAL0AM0009 | WKN: A0LB24
16,4700 €
- 0,00 %
12:58:56
Status: closed
Geld
16,4150 €
Stück: 305
Brief
16,5250 €
Stück: 305
Zeit | Kurs | Volumen | |
---|---|---|---|
06.12. 16:08:02.170 | 16,265 € | 6 | |
15.11. 11:01:14.199 | 15,61 € | 150 | |
10.11. 17:30:57.417 | 15,94 € | 6 | |
06.11. 15:25:04.435 | 15,795 € | 1.200 | |
01.11. 15:48:45.817 | 15,91 € | 1.200 | |
30.10. 10:05:39.118 | 16,01 € | 120 | |
28.10. 08:56:31.477 | 16,695 € | 300 | |
28.10. 07:53:02.667 | 16,77 € | 222 | |
28.10. 07:52:48.836 | 16,77 € | 300 | |
23.10. 10:01:23.879 | 16,635 € | 350 | |
15.10. 08:22:01.241 | 17,19 € | 500 | |
14.10. 07:50:32.251 | 17,005 € | 500 | |
14.10. 07:33:40.691 | 17,135 € | 500 | |
03.10. 14:05:31.629 | 16,895 € | 100 | |
24.09. 16:01:38.923 | 17,08 € | 4 | |
15.09. 17:30:57.118 | 17,035 € | 4 | |
13.09. 17:11:12.316 | 17,145 € | 140 | |
04.09. 16:47:10.030 | 17,92 € | 5 | |
01.09. 17:31:04.789 | 18,905 € | 2 | |
30.08. 12:00:22.908 | 19,045 € | 200 | |
26.08. 10:33:58.436 | 19,165 € | 500 | |
14.08. 11:29:57.643 | 19,115 € | 50 | |
08.08. 15:40:55.674 | 19,105 € | 150 | |
22.07. 09:04:14.316 | 19,015 € | 310 | |
22.07. 09:03:28.035 | 19,015 € | 250 | |
22.07. 08:01:45.051 | 18,97 € | 250 | |
22.07. 08:01:31.270 | 18,63 € | 250 | |
22.07. 08:00:56.500 | 18,29 € | 105 | |
19.07. 16:01:50.564 | 18,835 € | 5 | |
11.07. 17:14:20.551 | 19,20 € | 240 | |
11.07. 10:52:16.336 | 18,87 € | 70 | |
04.07. 07:48:58.852 | 20,24 € | 288 | |
03.07. 09:02:10.912 | 20,58 € | 1.000 | |
02.07. 17:00:01.207 | 20,26 € | 50 | |
01.07. 17:21:23.207 | 19,925 € | 240 | |
01.07. 16:02:15.317 | 19,935 € | 2 | |
01.07. 12:23:54.163 | 19,705 € | 225 | |
01.07. 12:22:47.064 | 19,70 € | 25 | |
25.06. 17:06:33.737 | 19,205 € | 1.000 | |
24.06. 16:07:40.621 | 19,09 € | 2 | |
20.06. 16:01:45.122 | 19,065 € | 3 | |
17.06. 10:01:40.276 | 18,795 € | 1.300 | |
17.06. 09:58:18.922 | 18,785 € | 1.300 | |
12.06. 16:01:37.199 | 19,105 € | 7 | |
10.06. 09:52:33.332 | 19,08 € | 500 | |
06.06. 16:01:59.683 | 19,18 € | 2 | |
04.06. 16:57:44.836 | 18,795 € | 1.000 | |
31.05. 16:06:34.070 | 19,245 € | 2 | |
31.05. 13:20:55.657 | 19,275 € | 1.000 | |
26.05. 17:30:46.755 | 19,695 € | 4 | |
22.05. 07:57:54.166 | 19,975 € | 200 | |
20.05. 17:21:24.040 | 19,325 € | 10 | |
16.05. 08:18:22.680 | 19,36 € | 167 | |
15.05. 20:34:13.417 | 19,325 € | 30 | |
09.05. 08:49:53.156 | 19,875 € | 300 | |
09.05. 08:49:42.433 | 19,875 € | 300 | |
09.05. 08:34:35.821 | 19,855 € | 300 | |
09.05. 08:32:40.442 | 19,85 € | 300 | |
09.05. 08:30:35.788 | 19,845 € | 300 | |
07.05. 16:08:17.762 | 19,76 € | 16 | |
06.05. 18:03:06.049 | 19,98 € | 40 | |
06.05. 16:54:20.616 | 19,915 € | 400 | |
30.04. 16:30:53.178 | 20,30 € | 77 | |
25.04. 16:07:27.630 | 20,16 € | 3 | |
24.04. 07:53:47.916 | 21,00 € | 117 | |
22.04. 21:01:31.538 | 19,415 € | 10 | |
22.04. 16:08:39.102 | 19,05 € | 4 | |
22.04. 10:59:00.911 | 18,865 € | 330 | |
22.04. 10:46:09.830 | 18,97 € | 55 | |
22.04. 10:08:43.564 | 18,91 € | 96 | |
22.04. 08:16:03.098 | 16,415 € | 500 | |
22.04. 08:03:03.227 | 16,34 € | 95 | |
21.04. 17:19:55.837 | 16,07 € | 80 | |
21.04. 17:04:32.088 | 16,07 € | 312 | |
17.04. 16:09:40.649 | 16,075 € | 371 | |
10.04. 17:23:39.285 | 16,125 € | 300 | |
10.04. 14:07:03.378 | 16,02 € | 125 | |
03.04. 09:45:44.105 | 15,65 € | 1.000 | |
27.03. 17:12:04.811 | 15,175 € | 399 | |
25.03. 09:23:09.829 | 15,035 € | 200 | |
19.03. 21:01:30.687 | 15,40 € | 4 | |
18.03. 16:07:25.703 | 15,25 € | 6 | |
16.03. 11:00:58.854 | 15,135 € | 2 | |
15.03. 17:09:49.525 | 15,235 € | 100 | |
15.03. 16:01:10.758 | 15,415 € | 5 | |
08.03. 16:01:04.076 | 14,475 € | 20 | |
03.03. 17:31:05.461 | 14,83 € | 5 | |
02.03. 11:01:13.497 | 14,955 € | 7 | |
28.02. 16:00:49.344 | 14,715 € | 3 | |
26.02. 16:37:25.482 | 14,555 € | 10 | |
21.02. 13:43:44.312 | 14,585 € | 138 | |
09.02. 17:22:53.353 | 14,41 € | 45 | |
09.02. 16:01:05.170 | 14,475 € | 4 | |
05.02. 15:36:45.684 | 14,17 € | 20 | |
15.01. 15:03:43.919 | 14,84 € | 6.695 | |
15.01. 10:38:16.985 | 14,93 € | 6.695 | |
11.01. 16:01:09.557 | 14,99 € | 3 | |
11.01. 14:52:29.663 | 15,09 € | 290 | |
11.01. 11:52:47.165 | 15,04 € | 6.635 | |
11.01. 09:11:30.510 | 15,015 € | 1.000 | |
10.01. 16:00:51.829 | 14,95 € | 58 | |
10.01. 15:48:00.181 | 15,00 € | 6.635 | |
10.01. 14:27:11.800 | 15,11 € | 66 | |
10.01. 13:50:05.746 | 14,945 € | 135 | |
04.01. 17:05:44.885 | 14,15 € | 399 | |
27.12. 16:00:47.388 | 13,48 € | 2 | |
08.12. 16:44:55.500 | 13,46 € | 400 | |
07.12. 16:01:11.328 | 13,385 € | 2 | |
07.12. 07:44:08.649 | 13,315 € | 80 | |
09.11. 16:01:32.672 | 13,475 € | 18 | |
08.11. 16:01:42.506 | 13,455 € | 2 | |
07.11. 12:09:23.663 | 13,715 € | 86 | |
30.10. 16:27:52.289 | 14,14 € | 50 | |
17.10. 16:00:49.548 | 14,56 € | 3 | |
09.10. 09:02:28.054 | 13,98 € | 500 | |
09.10. 09:02:13.291 | 13,94 € | 500 | |
09.10. 08:22:40.724 | 13,505 € | 500 | |
09.10. 08:22:30.972 | 13,495 € | 500 | |
08.10. 17:04:37.982 | 13,545 € | 50 | |
02.10. 10:21:16.184 | 13,89 € | 2.600 | |
22.09. 10:59:03.378 | 14,04 € | 1.150 | |
18.09. 13:33:35.851 | 14,05 € | 100 | |
08.09. 14:38:52.448 | 13,55 € | 200 | |
03.09. 17:05:37.164 | 13,095 € | 30 | |
01.09. 21:01:08.288 | 13,085 € | 2 | |
28.08. 09:02:41.132 | 12,50 € | 200 | |
18.08. 10:12:36.116 | 12,20 € | 500 | |
15.08. 18:10:17.794 | 11,925 € | 544 | |
11.08. 16:05:42.016 | 12,335 € | 42 | |
09.08. 15:30:23.058 | 12,32 € | 500 | |
04.08. 12:38:35.968 | 12,00 € | 90 | |
01.08. 16:00:52.007 | 12,035 € | 3 | |
26.07. 16:00:47.352 | 11,44 € | 2 | |
30.06. 16:30:03.526 | 10,735 € | 300 | |
29.06. 21:40:45.116 | 10,655 € | 400 | |
14.06. 10:40:51.775 | 10,76 € | 202 | |
09.06. 14:47:32.319 | 10,645 € | 100 | |
05.06. 16:06:40.657 | 10,55 € | 160 | |
31.05. 16:36:32.917 | 9,996 € | 6 | |
30.05. 16:43:24.841 | 10,12 € | 52 | |
19.05. 15:32:31.192 | 10,525 € | 300 | |
09.05. 16:16:34.366 | 10,635 € | 300 | |
05.05. 12:03:16.086 | 10,465 € | 200 | |
04.05. 15:44:27.199 | 10,54 € | 250 | |
28.04. 12:36:44.822 | 10,76 € | 309 | |
18.04. 17:35:09.810 | 10,92 € | 34 | |
17.04. 11:34:35.093 | 11,215 € | 35 | |
17.04. 09:44:59.415 | 11,085 € | 1.200 | |
14.04. 12:55:37.167 | 10,92 € | 391 | |
11.04. 22:02:57.366 | 11,045 € | 46 | |
11.04. 16:02:32.321 | 10,93 € | 4 | |
11.04. 13:56:59.612 | 10,945 € | 400 | |
30.03. 16:02:36.232 | 10,465 € | 2 | |
16.03. 13:41:51.675 | 9,766 € | 300 | |
16.03. 10:46:07.164 | 9,832 € | 400 | |
16.03. 09:01:42.626 | 9,874 € | 100 | |
15.03. 10:54:32.099 | 10,21 € | 33 | |
13.03. 17:16:32.792 | 10,495 € | 90 | |
09.03. 13:13:09.855 | 10,865 € | 157 | |
08.03. 10:37:19.147 | 10,84 € | 50 | |
06.03. 16:03:02.699 | 11,055 € | 45 | |
03.03. 16:03:01.391 | 10,995 € | 2 | |
02.03. 18:58:44.290 | 11,325 € | 100 | |
01.03. 17:36:51.784 | 10,98 € | 225 | |
24.02. 22:53:19.846 | 11,50 € | 20 | |
15.02. 13:59:43.441 | 11,645 € | 250 | |
14.02. 17:26:05.592 | 11,54 € | 129 | |
14.02. 16:22:04.298 | 11,455 € | 250 | |
14.02. 14:52:06.305 | 11,37 € | 225 | |
14.02. 10:44:05.936 | 11,735 € | 500 | |
13.02. 16:03:46.561 | 11,905 € | 5 | |
10.02. 17:11:37.506 | 12,33 € | 129 | |
09.02. 09:03:13.618 | 12,025 € | 200 | |
06.02. 08:51:38.476 | 11,87 € | 106 | |
24.01. 16:51:27.604 | 12,815 € | 201 | |
05.01. 16:05:02.907 | 12,43 € | 2 | |
05.01. 10:35:11.158 | 12,50 € | 100 | |
04.01. 17:09:14.613 | 12,24 € | 1.000 | |
03.01. 13:39:13.006 | 12,90 € | 300 | |
02.01. 15:55:58.085 | 12,935 € | 550 | |
30.12. 12:55:13.335 | 12,715 € | 450 | |
30.12. 12:49:38.790 | 12,72 € | 400 | |
29.12. 11:12:50.482 | 12,71 € | 157 | |
27.12. 16:10:26.206 | 12,71 € | 1.000 | |
16.12. 15:18:52.951 | 11,65 € | 200 | |
15.12. 14:13:48.315 | 12,02 € | 200 | |
08.12. 16:26:35.971 | 11,775 € | 400 | |
08.12. 16:15:19.967 | 11,78 € | 2 | |
07.12. 16:06:35.881 | 11,81 € | 33 | |
07.12. 11:44:02.196 | 11,845 € | 2.000 | |
07.12. 09:04:14.338 | 12,00 € | 400 | |
05.12. 16:31:35.870 | 12,11 € | 9 | |
05.12. 11:41:27.970 | 12,235 € | 250 | |
05.12. 09:34:00.273 | 12,08 € | 20 | |
02.12. 16:53:26.050 | 12,075 € | 2.000 | |
02.12. 14:30:21.140 | 12,065 € | 122 | |
02.12. 09:02:56.300 | 12,02 € | 122 | |
02.12. 07:32:57.948 | 11,80 € | 300 | |
02.12. 07:32:52.781 | 11,80 € | 244 | |
30.11. 17:02:22.804 | 11,83 € | 400 | |
21.11. 16:00:43.504 | 11,07 € | 2 | |
21.11. 12:04:35.533 | 11,30 € | 150 | |
21.11. 09:30:35.357 | 11,185 € | 400 | |
07.11. 09:51:27.298 | 11,21 € | 400 | |
07.11. 09:11:16.632 | 11,185 € | 650 | |
04.11. 16:51:59.797 | 10,95 € | 130 | |
04.11. 10:41:24.419 | 10,80 € | 250 | |
03.11. 10:27:39.537 | 10,51 € | 627 | |
01.11. 09:20:54.735 | 10,64 € | 250 | |
28.10. 16:26:55.759 | 10,20 € | 26 | |
27.10. 13:47:41.232 | 10,29 € | 480 | |
27.10. 11:33:04.482 | 10,145 € | 100 | |
26.10. 12:39:29.720 | 9,768 € | 516 | |
26.10. 12:38:01.672 | 9,772 € | 516 | |
26.10. 12:13:19.618 | 9,77 € | 500 | |
26.10. 12:12:38.546 | 9,77 € | 500 | |
26.10. 12:11:26.834 | 9,772 € | 500 | |
25.10. 16:07:25.850 | 9,716 € | 1.648 | |
25.10. 16:06:11.825 | 9,706 € | 2.060 | |
24.10. 16:05:29.217 | 9,93 € | 4 | |
24.10. 15:40:49.019 | 9,986 € | 50 | |
24.10. 14:08:54.321 | 10,005 € | 50 | |
24.10. 13:25:31.821 | 9,84 € | 500 | |
24.10. 10:35:03.214 | 9,802 € | 162 | |
24.10. 08:45:16.170 | 10,13 € | 400 | |
21.10. 19:50:42.876 | 10,235 € | 120 | |
20.10. 15:53:49.760 | 10,04 € | 500 | |
20.10. 14:01:47.329 | 10,145 € | 100 | |
20.10. 13:37:51.756 | 10,155 € | 200 | |
19.10. 13:57:08.376 | 9,646 € | 100 | |
19.10. 09:46:52.177 | 9,598 € | 100 | |
13.10. 16:03:54.388 | 9,992 € | 2 | |
12.10. 09:43:52.152 | 9,962 € | 100 | |
06.10. 12:54:49.051 | 10,22 € | 500 | |
06.10. 12:09:34.231 | 10,205 € | 150 | |
30.09. 16:05:30.090 | 9,82 € | 6 | |
28.09. 10:24:00.932 | 9,472 € | 3.000 | |
27.09. 21:14:29.841 | 9,464 € | 10 | |
23.09. 14:00:15.600 | 9,608 € | 250 | |
16.09. 21:07:28.413 | 9,892 € | 39 | |
15.09. 16:02:06.363 | 10,52 € | 38 | |
08.09. 12:42:55.552 | 10,53 € | 100 | |
06.09. 12:44:55.323 | 10,97 € | 500 | |
31.08. 13:36:45.418 | 10,48 € | 100 | |
30.08. 16:04:41.259 | 10,99 € | 4 | |
29.08. 17:38:41.860 | 11,33 € | 62 | |
29.08. 16:03:41.471 | 11,25 € | 3 | |
26.08. 16:18:44.161 | 11,23 € | 300 | |
26.08. 15:35:27.251 | 11,195 € | 250 | |
26.08. 15:08:52.435 | 11,285 € | 600 | |
25.08. 21:04:03.769 | 11,195 € | 2 | |
25.08. 16:05:37.816 | 11,205 € | 100 | |
25.08. 09:54:32.421 | 11,29 € | 300 | |
24.08. 20:46:27.358 | 11,125 € | 30 | |
24.08. 18:37:49.628 | 11,225 € | 600 | |
24.08. 16:04:43.648 | 11,205 € | 2 | |
24.08. 10:06:33.517 | 11,225 € | 20 | |
23.08. 15:35:39.978 | 11,28 € | 100 | |
23.08. 11:21:35.654 | 11,02 € | 451 | |
22.08. 13:43:10.250 | 10,885 € | 400 | |
19.08. 10:05:02.043 | 10,89 € | 300 | |
18.08. 16:04:17.758 | 10,785 € | 2 | |
18.08. 15:13:18.848 | 10,75 € | 116 | |
18.08. 13:39:24.828 | 10,76 € | 500 | |
18.08. 12:17:14.441 | 10,715 € | 1.100 | |
18.08. 09:37:51.455 | 10,66 € | 300 | |
17.08. 17:04:35.320 | 10,595 € | 160 | |
16.08. 15:29:53.154 | 10,565 € | 103 | |
16.08. 14:25:05.414 | 10,60 € | 480 | |
16.08. 14:24:43.254 | 10,595 € | 50 | |
16.08. 13:45:34.179 | 10,56 € | 500 | |
15.08. 17:27:51.109 | 10,44 € | 150 | |
15.08. 16:08:21.036 | 10,325 € | 2 | |
15.08. 12:21:16.979 | 10,44 € | 400 | |
14.08. 17:36:22.376 | 10,805 € | 4 | |
14.08. 17:02:00.579 | 10,805 € | 50 | |
12.08. 19:10:48.908 | 10,785 € | 500 | |
12.08. 16:14:51.505 | 10,69 € | 8 | |
12.08. 14:18:01.007 | 10,935 € | 103 | |
12.08. 10:41:41.720 | 11,055 € | 300 | |
11.08. 13:25:51.175 | 10,85 € | 150 | |
10.08. 15:11:31.469 | 10,58 € | 150 | |
08.08. 21:07:34.158 | 10,175 € | 4 | |
08.08. 13:07:21.262 | 10,16 € | 496 | |
05.08. 17:14:07.016 | 10,10 € | 50 | |
03.08. 17:05:33.664 | 10,055 € | 200 | |
03.08. 16:35:01.058 | 10,14 € | 2.300 | |
03.08. 10:40:45.490 | 10,035 € | 100 | |
02.08. 22:11:09.725 | 9,918 € | 78 | |
02.08. 16:01:58.392 | 9,944 € | 2 | |
02.08. 13:39:01.581 | 10,03 € | 2.300 | |
01.08. 16:01:41.456 | 10,15 € | 39 | |
29.07. 15:54:57.222 | 10,15 € | 500 | |
29.07. 13:57:35.795 | 10,025 € | 500 | |
28.07. 11:17:36.122 | 9,948 € | 145 | |
25.07. 15:58:52.175 | 9,882 € | 1.000 | |
22.07. 16:49:01.282 | 9,702 € | 2 | |
13.07. 10:04:34.733 | 9,616 € | 250 | |
13.07. 09:52:44.731 | 9,624 € | 250 | |
06.07. 16:30:35.958 | 9,786 € | 250 | |
06.07. 10:41:17.674 | 10,10 € | 20 | |
05.07. 21:05:04.206 | 10,345 € | 38 | |
05.07. 14:00:03.948 | 10,675 € | 100 | |
04.07. 14:38:32.761 | 11,00 € | 500 | |
02.07. 11:00:33.137 | 10,785 € | 4 | |
29.06. 21:21:06.865 | 11,615 € | 90 | |
28.06. 17:26:51.389 | 11,825 € | 180 | |
28.06. 12:46:36.648 | 11,71 € | 400 | |
28.06. 11:50:08.382 | 11,715 € | 100 | |
22.06. 09:39:41.842 | 10,96 € | 100 | |
21.06. 17:21:04.784 | 11,465 € | 100 | |
20.06. 17:39:16.813 | 11,405 € | 300 | |
20.06. 15:00:54.724 | 11,435 € | 200 | |
20.06. 12:08:18.993 | 11,44 € | 450 | |
17.06. 19:27:28.262 | 11,34 € | 100 | |
17.06. 16:14:09.446 | 11,48 € | 300 | |
17.06. 16:07:14.238 | 11,525 € | 8 | |
17.06. 09:54:51.207 | 11,77 € | 1.000 | |
16.06. 12:46:56.605 | 11,995 € | 500 | |
14.06. 17:05:35.891 | 12,75 € | 100 | |
10.06. 09:06:59.830 | 12,635 € | 100 | |
09.06. 15:14:20.369 | 12,825 € | 20 | |
08.06. 21:08:07.138 | 12,815 € | 2 | |
07.06. 21:04:59.671 | 12,50 € | 2 | |
07.06. 16:01:47.184 | 12,56 € | 26 | |
01.06. 16:04:23.551 | 12,285 € | 3 | |
01.06. 14:36:11.861 | 12,245 € | 130 | |
30.05. 13:56:38.883 | 12,225 € | 300 | |
30.05. 09:33:02.293 | 12,21 € | 250 | |
30.05. 09:32:44.077 | 12,21 € | 250 | |
28.05. 11:07:47.723 | 12,125 € | 2 | |
26.05. 16:32:12.831 | 12,08 € | 150 | |
26.05. 07:30:53.647 | 11,695 € | 500 | |
19.05. 11:11:08.105 | 10,755 € | 150 | |
14.05. 11:04:58.369 | 10,485 € | 5 | |
11.05. 17:01:19.024 | 10,64 € | 150 | |
10.05. 16:24:02.248 | 10,50 € | 195 | |
10.05. 16:22:31.341 | 10,49 € | 375 | |
10.05. 16:22:14.635 | 10,49 € | 375 | |
10.05. 16:20:54.659 | 10,475 € | 500 | |
09.05. 16:03:25.024 | 10,385 € | 8 | |
06.05. 16:05:56.485 | 10,755 € | 2 | |
05.05. 12:32:37.390 | 10,885 € | 175 | |
03.05. 16:22:14.727 | 11,10 € | 48 | |
30.04. 11:02:21.192 | 11,535 € | 6 | |
28.04. 20:49:40.306 | 11,275 € | 200 | |
27.04. 09:13:46.853 | 10,835 € | 250 | |
26.04. 21:05:45.583 | 10,70 € | 2 | |
25.04. 21:01:14.587 | 10,69 € | 38 | |
21.04. 15:52:23.080 | 11,595 € | 50 | |
14.04. 16:30:01.367 | 11,985 € | 250 | |
13.04. 16:06:48.785 | 12,015 € | 2 | |
13.04. 11:12:57.388 | 12,14 € | 76 | |
13.04. 11:04:44.055 | 12,12 € | 78 | |
12.04. 11:10:02.189 | 11,95 € | 1.200 | |
12.04. 11:02:21.127 | 11,955 € | 150 | |
08.04. 21:01:44.706 | 11,785 € | 2 | |
08.04. 16:00:54.660 | 11,79 € | 3 | |
07.04. 16:02:14.082 | 11,61 € | 85 | |
06.04. 16:03:25.502 | 11,67 € | 76 | |
04.04. 16:05:43.269 | 11,615 € | 4 | |
04.04. 11:23:31.661 | 11,59 € | 500 | |
04.04. 11:23:11.401 | 11,59 € | 100 | |
02.04. 11:29:01.787 | 11,60 € | 25 | |
01.04. 16:00:32.568 | 11,625 € | 2 | |
30.03. 16:01:03.351 | 11,41 € | 76 | |
29.03. 16:00:10.929 | 10,925 € | 28 | |
24.03. 16:00:30.057 | 11,475 € | 2 | |
22.03. 21:53:59.603 | 11,37 € | 2 | |
22.03. 16:04:46.243 | 11,27 € | 14 | |
21.03. 16:02:30.794 | 11,155 € | 2 | |
20.03. 17:31:05.005 | 10,865 € | 2 | |
19.03. 11:01:30.129 | 10,73 € | 14 | |
18.03. 16:02:46.859 | 10,70 € | 8 | |
17.03. 09:21:59.687 | 10,50 € | 200 | |
16.03. 16:01:46.675 | 10,38 € | 6 | |
15.03. 21:03:01.731 | 10,51 € | 2 | |
15.03. 16:03:10.065 | 10,225 € | 8 | |
15.03. 14:57:03.559 | 10,28 € | 2.000 | |
15.03. 14:56:43.562 | 10,28 € | 2.000 | |
15.03. 12:45:51.892 | 10,30 € | 2.000 | |
15.03. 12:44:07.327 | 10,30 € | 2.000 | |
14.03. 21:27:14.053 | 10,605 € | 2 | |
14.03. 16:00:47.658 | 10,84 € | 2 | |
11.03. 16:08:44.628 | 11,165 € | 17 | |
10.03. 21:06:11.108 | 11,19 € | 2 | |
10.03. 16:45:33.853 | 11,065 € | 1.000 | |
10.03. 16:45:18.045 | 11,065 € | 2.000 | |
10.03. 16:31:19.992 | 11,115 € | 2.000 | |
10.03. 16:30:50.920 | 11,115 € | 2.000 | |
09.03. 16:34:23.027 | 10,69 € | 3.000 | |
09.03. 16:32:40.871 | 10,71 € | 4.000 | |
09.03. 16:00:05.531 | 10,845 € | 6 | |
09.03. 10:39:18.817 | 11,10 € | 200 | |
08.03. 21:01:20.498 | 11,205 € | 2 | |
08.03. 17:04:22.622 | 11,565 € | 46 | |
08.03. 15:57:41.352 | 11,63 € | 180 | |
08.03. 14:03:48.929 | 11,59 € | 186 | |
08.03. 12:02:55.634 | 11,58 € | 175 | |
07.03. 21:02:41.551 | 11,39 € | 48 | |
07.03. 16:33:17.852 | 11,515 € | 500 | |
07.03. 16:02:48.854 | 11,53 € | 3 | |
07.03. 09:06:44.472 | 11,16 € | 627 | |
06.03. 17:31:33.568 | 10,84 € | 11 | |
05.03. 11:01:49.643 | 10,815 € | 5 | |
04.03. 16:03:03.732 | 11,00 € | 11 | |
04.03. 12:03:55.750 | 10,985 € | 210 | |
03.03. 16:00:36.735 | 11,345 € | 44 | |
03.03. 10:48:59.576 | 11,75 € | 100 | |
03.03. 10:32:45.939 | 11,66 € | 300 | |
02.03. 17:24:43.868 | 11,27 € | 200 | |
02.03. 16:03:48.086 | 11,205 € | 36 | |
02.03. 14:33:56.282 | 11,075 € | 250 | |
02.03. 11:45:46.097 | 10,80 € | 50 | |
02.03. 09:25:13.733 | 10,71 € | 25 | |
01.03. 21:53:11.919 | 10,225 € | 12 | |
01.03. 08:19:09.812 | 9,938 € | 250 | |
28.02. 09:36:04.710 | 9,562 € | 250 | |
24.02. 13:44:53.432 | 9,628 € | 500 | |
22.02. 15:53:02.746 | 9,704 € | 5.150 | |
16.02. 22:27:32.242 | 10,16 € | 200 | |
16.02. 20:00:02.852 | 10,155 € | 15 | |
16.02. 16:02:08.354 | 10,24 € | 2 | |
16.02. 09:51:43.953 | 10,12 € | 160 | |
15.02. 16:14:55.547 | 9,83 € | 3 | |
14.02. 15:37:21.630 | 10,04 € | 500 | |
09.02. 14:42:13.273 | 9,87 € | 200 | |
03.02. 11:59:17.560 | 9,75 € | 1.000 | |
29.01. 11:03:42.306 | 10,115 € | 2 | |
28.01. 16:46:34.939 | 9,958 € | 37 | |
18.01. 17:25:19.547 | 9,894 € | 100 | |
14.01. 16:00:20.764 | 9,734 € | 14 | |
14.01. 13:32:29.761 | 9,808 € | 250 | |
14.01. 10:10:57.497 | 9,858 € | 50 | |
12.01. 16:01:52.902 | 9,716 € | 51 | |
12.01. 13:30:36.209 | 9,72 € | 99 | |
12.01. 12:59:18.316 | 9,724 € | 100 | |
12.01. 12:21:50.582 | 9,68 € | 100 | |
12.01. 12:20:45.202 | 9,68 € | 300 | |
11.01. 16:00:00.253 | 9,41 € | 400 | |
11.01. 15:59:53.771 | 9,404 € | 400 | |
11.01. 08:14:54.232 | 9,53 € | 53 | |
10.01. 13:04:11.459 | 9,384 € | 100 | |
10.01. 10:13:00.885 | 9,436 € | 250 | |
06.01. 14:01:54.982 | 9,27 € | 500 | |
05.01. 21:00:20.682 | 9,21 € | 2 | |
05.01. 16:00:44.111 | 9,396 € | 2 | |
04.01. 16:02:42.719 | 9,112 € | 2 | |
04.01. 15:52:35.401 | 9,132 € | 1.000 | |
04.01. 10:35:52.108 | 9,03 € | 60 | |
04.01. 10:12:24.766 | 9,01 € | 15 | |
04.01. 09:20:52.500 | 8,988 € | 300 | |
03.01. 16:01:11.439 | 8,742 € | 7 | |
30.12. 09:57:10.710 | 8,56 € | 100 | |
29.12. 16:03:17.949 | 8,532 € | 3 | |
29.12. 14:55:39.225 | 8,496 € | 60 | |
28.12. 21:01:45.140 | 8,636 € | 4 | |
27.12. 16:01:02.741 | 8,562 € | 2 | |
27.12. 13:14:25.541 | 8,572 € | 100 | |
27.12. 13:11:18.659 | 8,57 € | 200 | |
17.12. 11:03:21.860 | 8,434 € | 300 | |
16.12. 16:35:52.961 | 8,458 € | 200 | |
15.12. 17:30:53.438 | 8,256 € | 500 | |
15.12. 17:30:47.781 | 8,236 € | 500 | |
15.12. 17:29:42.548 | 8,24 € | 500 | |
15.12. 17:29:35.705 | 8,238 € | 500 | |
15.12. 16:57:54.965 | 8,232 € | 200 | |
13.12. 12:09:53.242 | 8,362 € | 130 | |
10.12. 09:55:44.927 | 8,354 € | 500 | |
10.12. 09:55:39.314 | 8,344 € | 500 | |
10.12. 09:54:47.314 | 8,346 € | 500 | |
10.12. 09:54:40.349 | 8,344 € | 500 | |
07.12. 09:45:16.687 | 8,808 € | 500 | |
07.12. 09:45:10.913 | 8,802 € | 500 | |
07.12. 09:44:21.470 | 8,81 € | 500 | |
07.12. 09:44:12.106 | 8,806 € | 500 | |
03.12. 13:40:50.035 | 8,69 € | 1 | |
03.12. 10:49:09.865 | 8,664 € | 1 | |
02.12. 15:00:37.628 | 8,286 € | 260 | |
01.12. 09:35:40.667 | 8,518 € | 250 | |
30.11. 16:53:00.174 | 8,302 € | 250 | |
26.11. 17:25:49.581 | 8,292 € | 500 | |
26.11. 16:45:12.035 | 8,31 € | 1.000 | |
26.11. 16:45:07.719 | 8,304 € | 1.000 | |
23.11. 16:45:40.561 | 8,832 € | 250 | |
23.11. 14:31:22.727 | 8,63 € | 250 | |
23.11. 11:18:12.916 | 8,496 € | 300 | |
23.11. 11:14:34.627 | 8,49 € | 500 | |
23.11. 11:14:28.264 | 8,488 € | 500 | |
19.11. 13:07:25.260 | 8,508 € | 500 | |
19.11. 13:07:19.358 | 8,506 € | 500 | |
19.11. 13:06:20.868 | 8,504 € | 500 | |
19.11. 13:06:13.840 | 8,498 € | 500 | |
19.11. 09:58:10.186 | 8,692 € | 1.920 | |
18.11. 16:01:58.708 | 8,692 € | 150 | |
16.11. 17:19:31.074 | 8,95 € | 200 | |
15.11. 15:44:26.753 | 8,804 € | 500 | |
15.11. 15:44:20.991 | 8,802 € | 500 | |
15.11. 15:43:19.259 | 8,804 € | 500 | |
15.11. 15:43:12.139 | 8,798 € | 500 | |
11.11. 15:49:28.762 | 8,968 € | 611 | |
08.11. 13:07:57.627 | 9,08 € | 1.000 | |
08.11. 09:44:59.548 | 9,176 € | 1.000 | |
03.11. 14:25:41.037 | 8,726 € | 100 | |
03.11. 14:20:30.225 | 8,734 € | 200 | |
01.11. 09:23:42.611 | 9,03 € | 300 | |
29.10. 11:23:48.072 | 9,086 € | 150 | |
29.10. 09:21:38.460 | 9,08 € | 100 | |
28.10. 17:14:04.227 | 9,09 € | 1.000 | |
28.10. 13:15:18.486 | 9,18 € | 1.000 | |
28.10. 11:51:44.162 | 9,074 € | 99 | |
27.10. 09:39:53.400 | 9,10 € | 1.000 | |
26.10. 12:25:25.539 | 9,25 € | 1.000 | |
26.10. 11:13:44.690 | 9,13 € | 1.000 | |
14.10. 16:06:40.159 | 10,065 € | 300 | |
06.10. 08:17:46.037 | 9,902 € | 200 | |
05.10. 15:24:30.638 | 9,998 € | 3.994 | |
04.10. 11:54:18.771 | 9,86 € | 240 | |
01.10. 10:06:27.176 | 9,678 € | 200 | |
30.09. 11:23:03.227 | 9,73 € | 99 | |
28.09. 09:18:31.595 | 9,47 € | 240 | |
27.09. 13:59:04.504 | 9,166 € | 400 | |
27.09. 13:08:59.579 | 9,196 € | 500 | |
24.09. 13:05:43.390 | 9,044 € | 560 | |
21.09. 10:39:14.204 | 8,358 € | 200 | |
17.09. 11:37:09.564 | 8,388 € | 400 | |
14.09. 17:12:54.526 | 8,20 € | 100 | |
14.09. 09:18:43.524 | 8,21 € | 15 | |
13.09. 17:23:11.477 | 8,354 € | 100 | |
13.09. 11:16:55.727 | 8,306 € | 185 | |
10.09. 16:20:20.756 | 8,216 € | 199 | |
10.09. 10:06:31.835 | 8,276 € | 1.700 | |
09.09. 09:56:18.803 | 8,32 € | 199 | |
09.09. 09:46:03.903 | 8,292 € | 500 | |
09.09. 09:37:29.129 | 8,308 € | 300 | |
06.09. 15:10:12.456 | 8,498 € | 500 | |
06.09. 15:10:06.261 | 8,494 € | 500 | |
06.09. 15:09:14.772 | 8,50 € | 500 | |
06.09. 15:09:07.636 | 8,49 € | 500 | |
06.09. 09:43:11.644 | 8,502 € | 60 | |
31.08. 12:36:14.411 | 8,608 € | 500 | |
30.08. 17:30:31.207 | 8,684 € | 200 | |
30.08. 15:18:59.834 | 8,726 € | 573 | |
25.08. 16:44:38.602 | 8,45 € | 45 | |
25.08. 16:31:12.169 | 8,436 € | 40 | |
20.08. 11:15:20.504 | 8,19 € | 200 | |
16.08. 12:52:01.830 | 8,598 € | 199 | |
16.08. 11:55:06.834 | 8,584 € | 300 | |
13.08. 11:12:50.861 | 8,638 € | 200 | |
13.08. 11:04:10.465 | 8,648 € | 300 | |
05.08. 09:31:32.630 | 8,358 € | 300 | |
05.08. 09:24:08.769 | 8,35 € | 200 | |
04.08. 19:55:29.706 | 8,362 € | 600 | |
04.08. 14:29:30.240 | 8,356 € | 300 | |
04.08. 14:00:27.824 | 8,388 € | 199 | |
30.07. 16:16:35.060 | 8,258 € | 280 | |
29.07. 17:07:03.796 | 8,426 € | 300 | |
21.07. 10:17:59.585 | 8,476 € | 60 | |
16.07. 11:52:06.789 | 8,612 € | 60 | |
13.07. 14:40:05.642 | 8,884 € | 60 | |
08.07. 10:55:28.318 | 8,904 € | 499 | |
01.07. 16:20:05.760 | 9,482 € | 150 | |
16.04. 15:28:30.312 | 9,724 € | 100 | |
09.04. 19:36:14.124 | 9,758 € | 1.500 | |
09.04. 19:32:33.408 | 9,612 € | 500 | |
31.03. 14:48:38.276 | 9,966 € | 195 | |
09.02. 10:39:30.951 | 9,072 € | 150 | |
28.01. 09:08:19.028 | 8,462 € | 250 | |
27.01. 09:48:02.968 | 8,598 € | 82 | |
06.01. 14:12:06.072 | 9,282 € | 100 | |
16.12. 13:34:07.316 | 8,738 € | 6 | |
08.12. 19:37:08.657 | 9,094 € | 230 | |
03.12. 12:42:33.711 | 8,77 € | 150 | |
15.10. 15:41:15.048 | 8,054 € | 150 | |
17.08. 11:21:07.405 | 9,592 € | 1.055 | |
23.07. 08:58:58.018 | 10,315 € | 13 | |
22.07. 20:01:26.539 | 10,44 € | 150 | |
22.07. 14:34:49.847 | 10,50 € | 17 | |
10.06. 12:14:25.798 | 11,12 € | 2 | |
08.06. 16:17:51.180 | 11,90 € | 90 | |
27.05. 11:49:55.572 | 10,79 € | 100 | |
20.04. 16:36:41.338 | 9,498 € | 125 | |
17.04. 12:11:03.230 | 9,494 € | 10 | |
28.02. 17:40:08.765 | 12,42 € | 1 | |
17.02. 10:39:39.380 | 14,125 € | 3 | |
14.02. 15:51:43.203 | 13,96 € | 14 | |
14.02. 15:37:33.039 | 13,935 € | 8 | |
31.01. 17:01:13.146 | 13,50 € | 7.500 | |
31.01. 16:21:02.955 | 13,565 € | 1 | |
04.12. 17:23:42.637 | 14,425 € | 1 | |
19.11. 11:34:48.066 | 15,345 € | 1 | |
04.11. 13:15:52.288 | 14,485 € | 221 | |
06.09. 09:05:04.999 | 12,98 € | 1 | |
02.08. 16:15:04.163 | 13,51 € | 100 | |
30.07. 17:07:10.776 | 14,035 € | 2 | |
11.07. 15:42:35.302 | 13,83 € | 250 | |
04.07. 15:43:12.253 | 13,395 € | 1 | |
03.07. 18:08:19.719 | 13,3425 € | 250 | |
17.06. 09:45:50.153 | 12,98 € | 1 | |
07.06. 21:38:19.327 | 13,5986 € | 400 | |
09.05. 17:24:39.516 | 13,883 € | 1 | |
11.04. 09:52:43.182 | 14,445 € | 1 | |
09.04. 14:25:12.785 | 14,419 € | 1 | |
09.04. 12:49:27.408 | 14,441 € | 1 | |
09.04. 12:35:22.926 | 14,459 € | 3 | |
13.02. 09:51:08.362 | 14,297 € | 7.500 | |
15.01. 09:20:24.680 | 14,63 € | 38 | |
07.05. 18:44:40.289 | 16,347 € | 400 | |
13.04. 08:54:57.355 | 16,085 € | 500 | |
09.04. 20:56:45.816 | 16,007 € | 400 | |
11.10. 16:02:28.103 | 15,144 € | 1 | |
11.10. 15:52:03.119 | 15,169 € | 21 | |
21.09. 16:47:53.983 | 14,641 € | 1.252 | |
02.06. 16:34:21.476 | 13,494 € | 110 | |
09.02. 16:55:22.462 | 13,645 € | 160 | |
02.02. 08:30:43.949 | 13,549 € | 700 | |
01.02. 19:32:34.279 | 13,622 € | 1.000 | |
31.01. 09:20:11.513 | 13,887 € | 25 | |
21.12. 12:46:45.762 | 14,302 € | 25 | |
12.12. 11:50:32.392 | 14,014 € | 150 | |
07.12. 12:48:05.737 | 13,352 € | 1.000 | |
04.10. 10:48:22.366 | 12,07 € | 135 | |
06.09. 08:28:35.451 | 13,41 € | 150 | |
01.09. 09:21:31.947 | 13,32 € | 160 | |
23.08. 09:58:34.042 | 12,98 € | 200 | |
05.07. 13:09:15.205 | 12,06 € | 47 | |
10.06. 12:23:06.645 | 11,91 € | 100 | |
06.06. 08:00:12.219 | 11,48 € | 95 | |
12.04. 17:28:56.266 | 11,28 € | 95 | |
08.04. 09:58:19.052 | 10,44 € | 235 | |
04.04. 11:55:19.563 | 11,12 € | 162 | |
17.03. 13:52:00.844 | 11,22 € | 60 | |
07.03. 08:00:04.349 | 11,10 € | 95 | |
24.02. 09:04:41.896 | 9,99 € | 100 | |
22.02. 10:52:54.076 | 10,55 € | 75 | |
18.02. 17:51:44.508 | 10,63 € | 95 | |
15.02. 09:58:08.147 | 10,54 € | 250 | |
01.02. 11:57:23.627 | 10,679 € | 2 | |
22.01. 11:43:13.289 | 9,59 € | 400 | |
20.01. 07:52:17.720 | 9,341 € | 11 | |
04.01. 08:59:50.691 | 10,875 € | 33 | |
30.11. 08:29:40.119 | 10,02 € | 252 | |
30.11. 08:18:02.527 | 9,71 € | 252 | |
18.11. 17:15:33.627 | 9,78 € | 5 | |
06.07. 12:18:00.686 | 9,90 € | 100 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
12:55:00.000 | 305 | 16,415 € | 16,525 € | 305 |
12:52:00.000 | 305 | 16,415 € | 16,525 € | 305 |
12:49:00.000 | 305 | 16,415 € | 16,525 € | 305 |
12:46:00.000 | 305 | 16,415 € | 16,525 € | 305 |
12:43:00.000 | 305 | 16,415 € | 16,525 € | 305 |
12:40:00.000 | 305 | 16,415 € | 16,525 € | 305 |
12:37:00.000 | 305 | 16,415 € | 16,525 € | 305 |
12:34:00.000 | 305 | 16,415 € | 16,525 € | 305 |
12:31:00.000 | 305 | 16,415 € | 16,525 € | 305 |
Stammdaten
WKN | A0LB24 |
ISIN | PTGAL0AM0009 |
Branche | Öl und Gas |
Herkunft | Portugal |
Aktienanzahl | 829,25 Mio. |
Marktkapitalisierung | 13,49 Mrd. |
Dividende je Aktie | 0,633 EUR (2018) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 23,20 % |
Abstand 52W Hoch | 23,20 % |
Abstand 52W Tief | 24,00 % |
Vola 30 Tage | 10,78 % |
Vola 250 Tage | 31,24 % |
KGV | 7,00 (2020) |
KCV | 8,17 (2020) |
Gewinn je Aktie | 1,250 (2020) |
Cashflow/Aktie | 1,070 (2020) |
Dividende je Aktie | 0,633 EUR (2018) |
Dividendenausschüttung in Mio. | 493,000 EUR (2018) |
Performance
1 Woche | 16,980 | -3,004 | |
1 Monat | 15,770 | +4,439 | |
6 Monate | 18,933 | -13,007 | |
Lfd. Jahr | 13,575 | +21,326 | |
1 Jahr | 13,503 | +21,977 | |
3 Jahre | 8,463 | +94,612 | |
5 Jahre | 15,160 | +8,641 |
Aktuelle Nachrichten
17.12.2021 10:53