Jetzt handeln
NATURGY ENERGY INH. EO 1
ISIN: ES0116870314 | WKN: 853598
23,0600 €
- 0,00 %
21.12. 12:58
Status: closed
Geld
23,0200 €
Stück: 1.086
Brief
23,1000 €
Stück: 1.086
Zeit | Kurs | Volumen | |
---|---|---|---|
13.12. 17:35:32.511 | 22,78 € | 50 | |
05.12. 14:56:36.678 | 23,40 € | 50 | |
11.11. 15:59:40.270 | 22,02 € | 1 | |
11.11. 12:01:52.630 | 22,10 € | 22 | |
08.11. 16:20:32.615 | 22,14 € | 2 | |
01.11. 13:53:48.111 | 23,22 € | 20 | |
29.10. 11:09:02.892 | 23,52 € | 20 | |
22.09. 17:32:19.949 | 22,80 € | 5 | |
28.08. 15:23:25.196 | 23,10 € | 10 | |
24.07. 14:06:19.340 | 22,40 € | 400 | |
09.07. 07:43:13.580 | 21,34 € | 200 | |
09.07. 07:43:02.399 | 21,34 € | 200 | |
09.07. 07:42:44.079 | 21,34 € | 200 | |
09.07. 07:37:39.534 | 21,34 € | 200 | |
25.06. 16:03:07.137 | 20,64 € | 5 | |
21.06. 16:07:39.978 | 20,24 € | 5 | |
21.06. 15:49:35.203 | 20,36 € | 400 | |
17.06. 16:09:04.618 | 20,52 € | 5 | |
12.06. 15:57:59.141 | 21,00 € | 20 | |
11.06. 13:43:09.071 | 21,40 € | 20 | |
11.06. 12:05:48.619 | 21,82 € | 10 | |
10.06. 18:23:01.377 | 24,78 € | 300 | |
07.05. 18:39:09.233 | 23,90 € | 650 | |
25.04. 11:50:31.674 | 23,50 € | 100 | |
24.04. 16:06:21.133 | 23,78 € | 2 | |
22.04. 12:12:15.393 | 23,08 € | 125 | |
21.04. 18:26:25.994 | 23,00 € | 2 | |
19.04. 16:53:44.602 | 22,88 € | 3 | |
18.04. 19:18:41.596 | 22,76 € | 132 | |
18.04. 16:03:23.386 | 23,00 € | 9 | |
18.04. 10:49:06.019 | 23,10 € | 15 | |
18.04. 09:01:17.763 | 23,58 € | 100 | |
18.04. 07:34:44.699 | 26,00 € | 200 | |
17.04. 16:07:57.093 | 22,72 € | 6 | |
17.04. 16:06:05.575 | 22,68 € | 250 | |
17.04. 14:55:22.382 | 22,72 € | 90 | |
17.04. 14:50:16.940 | 22,84 € | 130 | |
17.04. 12:28:17.917 | 22,32 € | 100 | |
17.04. 11:15:36.291 | 21,62 € | 350 | |
17.04. 11:15:00.439 | 21,62 € | 350 | |
17.04. 11:14:48.734 | 21,62 € | 400 | |
17.04. 11:14:41.406 | 21,62 € | 300 | |
17.04. 11:14:12.984 | 21,62 € | 300 | |
17.04. 11:13:21.537 | 21,62 € | 300 | |
17.04. 11:12:10.126 | 22,12 € | 1 | |
17.04. 09:29:09.555 | 21,90 € | 20 | |
17.04. 09:19:07.720 | 21,90 € | 200 | |
17.04. 09:15:51.303 | 21,90 € | 100 | |
17.04. 08:03:28.963 | 21,54 € | 200 | |
17.04. 07:32:24.202 | 21,64 € | 400 | |
16.04. 20:16:18.034 | 21,58 € | 250 | |
16.04. 20:12:44.795 | 21,64 € | 350 | |
16.04. 20:11:54.214 | 21,64 € | 350 | |
16.04. 13:05:32.795 | 21,78 € | 130 | |
16.04. 10:10:32.378 | 22,00 € | 250 | |
16.04. 09:22:38.015 | 21,46 € | 250 | |
16.04. 09:03:23.340 | 21,34 € | 280 | |
16.04. 09:01:14.411 | 21,44 € | 300 | |
16.04. 08:26:56.419 | 20,52 € | 150 | |
16.04. 08:19:50.891 | 20,52 € | 150 | |
08.04. 07:40:50.885 | 19,82 € | 250 | |
05.04. 09:03:31.406 | 20,14 € | 150 | |
04.04. 12:38:33.977 | 20,46 € | 20 | |
02.04. 12:19:22.623 | 20,36 € | 15 | |
26.03. 15:26:57.531 | 19,92 € | 100 | |
15.03. 16:02:30.852 | 20,12 € | 11 | |
13.03. 22:27:39.201 | 19,65 € | 50 | |
03.03. 17:36:45.307 | 21,20 € | 11 | |
28.02. 16:24:28.091 | 22,04 € | 2 | |
28.02. 16:19:56.894 | 22,10 € | 2 | |
28.02. 15:26:02.028 | 22,00 € | 500 | |
21.02. 16:08:07.071 | 23,02 € | 200 | |
07.02. 12:47:53.754 | 23,72 € | 60 | |
07.02. 11:44:02.067 | 23,62 € | 300 | |
06.02. 12:01:04.552 | 24,10 € | 300 | |
02.02. 17:18:10.853 | 24,38 € | 200 | |
02.02. 17:00:23.352 | 24,48 € | 750 | |
02.02. 16:58:43.326 | 24,46 € | 75 | |
08.01. 08:08:41.912 | 26,90 € | 200 | |
04.01. 16:02:58.456 | 27,06 € | 15 | |
28.12. 16:01:57.768 | 26,92 € | 7 | |
14.12. 09:03:29.397 | 28,32 € | 36 | |
29.11. 16:02:05.717 | 27,16 € | 2 | |
07.11. 19:01:37.575 | 26,56 € | 850 | |
24.10. 08:45:17.228 | 25,96 € | 194 | |
11.10. 18:55:00.802 | 26,32 € | 76 | |
10.10. 14:37:10.133 | 25,94 € | 500 | |
28.09. 08:02:05.071 | 25,50 € | 195 | |
01.09. 22:22:22.609 | 26,70 € | 10 | |
13.06. 18:49:53.367 | 26,56 € | 150 | |
30.05. 16:19:35.356 | 26,54 € | 125 | |
19.04. 12:44:18.911 | 28,12 € | 50 | |
17.04. 12:00:42.611 | 28,08 € | 250 | |
12.04. 09:47:40.659 | 28,40 € | 200 | |
05.04. 15:39:14.089 | 28,50 € | 100 | |
30.03. 16:04:42.419 | 27,88 € | 11 | |
30.03. 12:49:30.263 | 27,96 € | 100 | |
23.03. 10:07:47.361 | 26,68 € | 28 | |
16.03. 09:41:14.394 | 26,65 € | 28 | |
10.03. 09:55:41.784 | 26,16 € | 1.200 | |
21.02. 15:38:28.796 | 25,69 € | 37 | |
20.02. 12:49:43.711 | 26,82 € | 37 | |
10.02. 12:04:19.896 | 25,87 € | 200 | |
18.01. 09:37:29.664 | 25,90 € | 100 | |
15.01. 17:30:58.355 | 25,99 € | 88 | |
28.12. 21:07:50.728 | 24,80 € | 13 | |
08.12. 12:04:43.852 | 26,20 € | 827 | |
01.12. 16:00:17.814 | 27,07 € | 2 | |
30.11. 16:08:35.693 | 26,63 € | 2 | |
22.11. 16:00:31.915 | 27,23 € | 2 | |
21.11. 07:47:17.784 | 26,89 € | 100 | |
14.11. 21:37:27.690 | 26,38 € | 2 | |
14.11. 16:03:34.378 | 26,93 € | 2 | |
02.11. 10:52:06.355 | 25,91 € | 68 | |
31.10. 14:56:54.270 | 25,87 € | 30 | |
14.10. 12:51:51.520 | 22,97 € | 100 | |
13.10. 10:41:38.494 | 22,75 € | 75 | |
12.10. 16:39:25.777 | 22,35 € | 200 | |
07.10. 16:01:16.477 | 23,76 € | 15 | |
03.10. 12:50:41.740 | 24,23 € | 20 | |
03.10. 12:41:24.467 | 24,21 € | 4 | |
29.09. 16:06:29.107 | 24,03 € | 2 | |
19.09. 09:51:20.085 | 25,86 € | 50 | |
16.09. 09:27:57.621 | 25,99 € | 275 | |
03.09. 11:03:08.697 | 27,30 € | 4 | |
31.08. 16:07:53.760 | 27,40 € | 2 | |
30.08. 21:05:36.874 | 28,01 € | 2 | |
23.08. 16:06:15.576 | 29,53 € | 4 | |
22.08. 16:04:09.827 | 29,35 € | 2 | |
17.08. 09:48:04.685 | 29,27 € | 36 | |
16.08. 16:01:37.437 | 29,01 € | 2 | |
15.08. 11:15:06.161 | 28,77 € | 36 | |
15.08. 07:30:23.141 | 28,65 € | 40 | |
12.08. 21:00:37.513 | 28,26 € | 2 | |
07.08. 17:33:38.749 | 26,62 € | 8 | |
05.08. 16:49:23.588 | 26,55 € | 2 | |
04.08. 16:05:39.668 | 27,72 € | 4 | |
26.07. 16:04:13.080 | 29,18 € | 3 | |
25.07. 19:41:08.615 | 28,52 € | 50 | |
11.07. 11:47:47.805 | 28,18 € | 30 | |
30.06. 10:46:55.922 | 28,10 € | 15 | |
23.06. 16:08:22.447 | 26,61 € | 5 | |
17.06. 16:00:44.076 | 27,99 € | 2 | |
17.06. 09:27:09.270 | 27,99 € | 1.000 | |
15.06. 14:46:29.276 | 27,91 € | 171 | |
13.06. 08:06:29.261 | 26,30 € | 115 | |
07.06. 16:03:57.412 | 28,45 € | 11 | |
06.06. 21:08:35.125 | 28,41 € | 3 | |
26.05. 13:22:56.983 | 28,39 € | 184 | |
24.05. 16:01:39.704 | 27,98 € | 4 | |
20.05. 16:41:33.519 | 27,74 € | 2 | |
20.05. 14:28:25.629 | 27,81 € | 85 | |
16.05. 16:34:02.656 | 26,59 € | 2 | |
12.05. 21:35:42.040 | 26,04 € | 41 | |
12.05. 21:08:52.033 | 25,95 € | 92 | |
12.05. 17:01:10.915 | 26,20 € | 410 | |
10.05. 12:29:31.276 | 27,69 € | 35 | |
09.05. 13:12:32.996 | 28,08 € | 52 | |
04.05. 16:43:50.432 | 28,89 € | 800 | |
02.05. 15:02:15.101 | 28,81 € | 36 | |
02.05. 07:36:56.210 | 28,57 € | 66 | |
28.04. 16:01:37.810 | 29,23 € | 5 | |
27.04. 17:18:34.642 | 29,22 € | 1.000 | |
27.04. 16:04:02.221 | 29,21 € | 4 | |
20.04. 16:16:39.433 | 29,32 € | 85 | |
19.04. 16:01:13.741 | 29,35 € | 7 | |
19.04. 12:12:09.820 | 29,41 € | 125 | |
19.04. 11:26:22.076 | 29,28 € | 17 | |
14.04. 15:45:57.317 | 29,59 € | 17 | |
14.04. 09:55:16.127 | 29,66 € | 75 | |
11.04. 11:54:03.591 | 29,20 € | 33 | |
07.04. 15:37:41.479 | 28,39 € | 100 | |
05.04. 08:01:15.688 | 26,84 € | 84 | |
04.04. 21:04:31.935 | 26,79 € | 2 | |
04.04. 16:03:31.408 | 26,87 € | 2 | |
30.03. 21:28:11.217 | 27,22 € | 30 | |
30.03. 10:01:41.680 | 26,83 € | 100 | |
29.03. 12:58:00.744 | 26,40 € | 200 | |
28.03. 14:25:14.485 | 26,90 € | 388 | |
28.03. 08:43:23.581 | 26,34 € | 35 | |
25.03. 09:06:19.884 | 25,67 € | 100 | |
24.03. 12:11:18.367 | 25,27 € | 50 | |
23.03. 17:07:03.856 | 24,80 € | 10 | |
23.03. 09:29:08.599 | 25,00 € | 100 | |
22.03. 15:53:31.869 | 25,08 € | 500 | |
21.03. 09:59:08.159 | 25,53 € | 90 | |
15.03. 17:02:25.686 | 24,18 € | 80 | |
14.03. 22:56:25.743 | 23,82 € | 98 | |
14.03. 10:59:42.714 | 24,38 € | 6 | |
10.03. 16:08:44.764 | 25,08 € | 10 | |
09.03. 09:04:54.488 | 24,51 € | 200 | |
08.03. 15:56:13.720 | 24,00 € | 50 | |
08.03. 13:10:53.290 | 23,76 € | 250 | |
03.03. 10:46:31.332 | 22,89 € | 20 | |
03.03. 09:09:32.000 | 23,03 € | 10 | |
01.03. 17:24:26.055 | 23,37 € | 600 | |
28.02. 11:06:45.188 | 23,78 € | 20 | |
25.02. 11:03:58.752 | 23,38 € | 60 | |
22.02. 18:24:17.806 | 22,84 € | 44 | |
22.02. 17:31:07.102 | 22,73 € | 180 | |
22.02. 09:19:21.554 | 22,76 € | 56 | |
11.02. 17:56:34.511 | 25,13 € | 32 | |
11.02. 17:08:36.693 | 24,98 € | 725 | |
11.02. 17:07:54.121 | 25,08 € | 725 | |
11.02. 09:36:09.719 | 26,48 € | 20 | |
08.02. 08:40:59.668 | 27,50 € | 125 | |
04.02. 12:01:08.982 | 27,47 € | 40 | |
01.02. 10:57:31.190 | 28,20 € | 1.330 | |
31.01. 22:54:38.603 | 28,19 € | 115 | |
24.01. 18:21:27.670 | 27,46 € | 40 | |
24.01. 18:21:19.329 | 27,79 € | 40 | |
21.01. 18:31:04.653 | 28,16 € | 50 | |
21.01. 09:01:22.394 | 28,45 € | 100 | |
18.01. 10:10:27.445 | 29,58 € | 140 | |
17.01. 10:17:21.357 | 29,47 € | 70 | |
14.01. 12:17:15.264 | 28,80 € | 20 | |
10.01. 16:04:38.860 | 28,46 € | 330 | |
07.01. 16:03:09.475 | 28,62 € | 330 | |
06.01. 17:26:43.682 | 28,60 € | 38 | |
05.01. 09:40:17.943 | 28,50 € | 200 | |
04.01. 15:11:21.768 | 28,57 € | 36 | |
04.01. 13:10:45.313 | 28,61 € | 255 | |
03.01. 17:01:52.500 | 28,62 € | 80 | |
03.01. 16:24:38.557 | 28,85 € | 255 | |
28.12. 16:20:58.857 | 28,99 € | 21 | |
27.12. 16:17:39.296 | 28,35 € | 257 | |
27.12. 13:50:03.795 | 28,41 € | 70 | |
23.12. 10:14:42.934 | 27,48 € | 60 | |
22.12. 16:25:54.721 | 27,25 € | 257 | |
16.12. 11:50:33.286 | 26,38 € | 500 | |
15.12. 15:52:06.830 | 25,80 € | 50 | |
14.12. 17:38:04.124 | 25,26 € | 780 | |
14.12. 09:31:48.660 | 25,57 € | 780 | |
06.12. 08:52:28.424 | 24,60 € | 100 | |
16.11. 09:00:41.371 | 22,67 € | 10 | |
02.11. 11:25:48.551 | 23,26 € | 490 | |
27.10. 16:51:09.831 | 22,54 € | 40 | |
19.10. 11:53:07.613 | 22,68 € | 209 | |
15.10. 18:44:08.973 | 22,83 € | 250 | |
12.10. 13:19:50.808 | 21,80 € | 143 | |
09.09. 13:16:23.532 | 21,78 € | 10 | |
18.08. 18:36:15.846 | 21,93 € | 250 | |
30.07. 19:33:18.567 | 21,93 € | 250 | |
29.07. 09:00:43.637 | 22,17 € | 45 | |
28.07. 12:57:31.659 | 22,30 € | 90 | |
12.07. 19:03:08.877 | 22,36 € | 2 | |
08.07. 13:25:01.595 | 21,80 € | 50 | |
07.07. 15:36:15.210 | 21,99 € | 160 | |
21.06. 08:06:35.040 | 21,56 € | 750 | |
08.06. 14:24:55.365 | 21,75 € | 200 | |
01.06. 11:14:03.800 | 21,38 € | 500 | |
19.05. 09:16:29.020 | 21,50 € | 120 | |
10.05. 17:31:58.042 | 21,67 € | 100 | |
07.05. 14:50:34.640 | 21,41 € | 1.800 | |
23.03. 20:53:44.804 | 20,91 € | 50 | |
15.03. 20:17:26.509 | 20,98 € | 800 | |
11.03. 09:17:27.670 | 21,53 € | 80 | |
10.03. 19:21:22.587 | 21,53 € | 90 | |
08.03. 11:31:54.986 | 20,98 € | 500 | |
03.03. 16:33:45.167 | 20,56 € | 97 | |
03.03. 13:23:24.547 | 20,83 € | 100 | |
01.03. 17:07:28.485 | 20,98 € | 250 | |
19.02. 13:42:03.429 | 20,81 € | 50 | |
16.02. 21:21:32.764 | 20,95 € | 75 | |
15.02. 09:50:01.992 | 20,96 € | 500 | |
04.02. 09:03:08.393 | 21,40 € | 230 | |
04.02. 08:45:21.471 | 21,61 € | 230 | |
26.01. 10:22:19.818 | 22,25 € | 155 | |
26.01. 09:52:39.812 | 22,22 € | 750 | |
26.01. 08:14:50.613 | 19,43 € | 155 | |
26.01. 08:14:46.463 | 19,43 € | 300 | |
12.01. 13:47:59.854 | 20,59 € | 27 | |
21.12. 15:49:31.499 | 18,20 € | 30 | |
18.12. 17:37:10.164 | 18,75 € | 104 | |
15.12. 11:12:32.213 | 19,19 € | 104 | |
09.12. 18:01:53.701 | 18,715 € | 31 | |
13.11. 16:37:25.250 | 19,62 € | 25 | |
12.11. 18:37:48.825 | 18,40 € | 72 | |
29.10. 12:17:30.144 | 16,03 € | 300 | |
28.10. 15:40:10.359 | 16,35 € | 8 | |
20.10. 15:41:51.036 | 18,145 € | 72 | |
05.10. 07:39:38.640 | 17,38 € | 280 | |
05.10. 07:32:22.923 | 17,38 € | 280 | |
21.09. 09:01:27.215 | 17,34 € | 300 | |
07.09. 12:19:46.620 | 16,99 € | 64 | |
01.09. 15:50:27.406 | 16,25 € | 20 | |
19.08. 18:03:37.453 | 16,235 € | 1 | |
17.08. 21:41:37.683 | 16,21 € | 1 | |
16.08. 17:27:10.909 | 16,43 € | 1 | |
11.08. 22:15:16.220 | 16,645 € | 1 | |
07.08. 10:35:31.329 | 16,08 € | 22 | |
03.08. 20:44:22.206 | 15,88 € | 1 | |
30.07. 16:56:43.338 | 15,83 € | 80 | |
22.07. 20:41:23.396 | 16,685 € | 1 | |
22.07. 16:20:46.562 | 16,545 € | 80 | |
22.07. 09:23:16.830 | 17,21 € | 285 | |
21.07. 19:43:34.808 | 17,385 € | 1 | |
20.07. 21:25:54.813 | 17,11 € | 1 | |
19.07. 17:40:50.023 | 16,98 € | 20 | |
09.07. 12:38:39.483 | 16,835 € | 80 | |
08.07. 10:45:55.538 | 17,065 € | 30 | |
07.07. 11:49:41.062 | 16,85 € | 100 | |
03.07. 21:33:20.448 | 16,92 € | 20 | |
02.07. 16:41:39.006 | 17,075 € | 90 | |
30.06. 19:07:57.532 | 16,54 € | 50 | |
25.06. 22:05:13.818 | 16,42 € | 1 | |
25.06. 22:04:42.238 | 16,42 € | 1 | |
25.06. 10:15:49.994 | 16,37 € | 200 | |
24.06. 14:25:28.088 | 16,625 € | 60 | |
23.06. 14:04:35.797 | 17,075 € | 100 | |
22.06. 16:18:05.543 | 16,63 € | 5 | |
22.06. 10:14:01.696 | 16,78 € | 900 | |
22.06. 08:45:20.433 | 16,715 € | 100 | |
20.06. 11:05:10.390 | 16,925 € | 1 | |
19.06. 18:13:48.138 | 16,99 € | 1 | |
18.06. 10:08:06.370 | 16,785 € | 100 | |
17.06. 09:18:04.191 | 17,18 € | 100 | |
16.06. 17:39:05.938 | 17,12 € | 1 | |
16.06. 13:44:12.721 | 16,94 € | 100 | |
10.06. 12:34:55.103 | 17,52 € | 1 | |
07.06. 17:02:15.827 | 17,35 € | 1 | |
05.06. 14:05:25.627 | 17,31 € | 59 | |
03.06. 22:37:57.023 | 17,715 € | 40 | |
29.05. 13:48:33.559 | 16,96 € | 200 | |
29.05. 09:25:42.294 | 16,77 € | 50 | |
25.05. 21:19:55.919 | 16,025 € | 1 | |
22.05. 16:36:36.123 | 15,69 € | 200 | |
22.05. 13:19:18.844 | 15,63 € | 10 | |
12.05. 09:01:56.205 | 16,555 € | 572 | |
08.05. 12:01:38.844 | 16,465 € | 520 | |
06.05. 12:24:09.130 | 16,135 € | 52 | |
29.04. 21:40:46.997 | 16,18 € | 1 | |
15.04. 10:25:04.045 | 16,095 € | 100 | |
15.04. 09:40:29.434 | 16,11 € | 35 | |
09.04. 20:25:46.674 | 16,27 € | 1 | |
24.03. 09:34:09.978 | 16,235 € | 250 | |
13.03. 10:28:03.247 | 15,38 € | 1 | |
12.03. 18:50:12.648 | 14,745 € | 400 | |
10.03. 22:48:07.788 | 17,82 € | 1 | |
09.03. 12:42:48.452 | 18,56 € | 30 | |
04.03. 15:20:22.069 | 21,31 € | 2.500 | |
02.03. 13:21:57.761 | 20,84 € | 35 | |
24.02. 07:50:48.706 | 23,79 € | 17 | |
17.02. 10:46:33.056 | 23,97 € | 1 | |
05.02. 16:15:38.232 | 23,97 € | 167 | |
03.02. 14:01:06.938 | 23,64 € | 500 | |
27.01. 10:22:24.360 | 23,40 € | 3 | |
08.01. 15:05:42.834 | 22,24 € | 35 | |
17.12. 10:17:27.918 | 22,99 € | 126 | |
05.12. 15:29:21.695 | 22,87 € | 250 | |
05.12. 15:27:36.328 | 22,88 € | 225 | |
05.12. 15:26:16.375 | 22,88 € | 200 | |
05.12. 10:35:10.299 | 23,00 € | 220 | |
05.12. 09:08:23.597 | 23,14 € | 220 | |
13.11. 12:11:33.876 | 23,56 € | 150 | |
05.11. 13:35:03.156 | 23,93 € | 200 | |
31.10. 09:05:30.437 | 24,58 € | 300 | |
30.10. 09:46:28.690 | 23,60 € | 25 | |
16.10. 13:11:53.095 | 24,16 € | 1.000 | |
16.10. 13:02:41.520 | 24,19 € | 714 | |
16.10. 12:59:59.687 | 24,17 € | 414 | |
30.09. 12:03:15.730 | 24,37 € | 1 | |
27.09. 10:28:12.984 | 24,00 € | 1 | |
06.09. 13:31:02.002 | 23,27 € | 42 | |
04.09. 09:33:13.299 | 23,84 € | 42 | |
19.07. 15:44:49.052 | 22,59 € | 22 | |
10.07. 17:10:13.852 | 22,66 € | 450 | |
10.07. 10:20:42.467 | 22,48 € | 5 | |
08.07. 10:04:05.917 | 22,79 € | 50 | |
05.07. 15:30:34.417 | 22,977 € | 15 | |
27.06. 09:49:44.802 | 24,84 € | 50 | |
25.06. 11:01:29.876 | 25,2806 € | 1.000 | |
19.06. 12:35:58.885 | 25,30 € | 50 | |
10.06. 13:47:23.082 | 25,912 € | 15 | |
07.06. 18:25:00.807 | 26,047 € | 5 | |
16.05. 16:41:42.077 | 26,877 € | 65 | |
10.05. 17:18:02.171 | 26,017 € | 40 | |
06.05. 10:31:55.035 | 25,437 € | 12 | |
29.04. 11:21:26.001 | 24,99 € | 12 | |
26.04. 15:54:58.780 | 24,987 € | 3 | |
24.04. 09:12:34.156 | 24,65 € | 1 | |
10.04. 14:10:20.124 | 25,42 € | 40 | |
29.03. 17:12:32.289 | 25,01 € | 220 | |
12.03. 19:41:17.951 | 24,383 € | 7 | |
12.03. 16:04:49.271 | 24,46 € | 40 | |
21.02. 16:06:37.163 | 23,76 € | 1 | |
13.02. 10:11:32.394 | 24,21 € | 1 | |
12.02. 16:39:40.240 | 24,181 € | 1 | |
22.01. 11:03:39.594 | 23,465 € | 6 | |
04.01. 14:02:12.992 | 22,438 € | 24 | |
02.01. 16:44:33.123 | 22,435 € | 1 | |
21.12. 12:05:36.400 | 22,228 € | 2 | |
21.12. 11:39:28.888 | 22,225 € | 7 | |
16.11. 17:31:05.581 | 23,08 € | 7 | |
23.10. 16:03:06.386 | 21,743 € | 200 | |
12.10. 17:46:01.179 | 21,399 € | 1 | |
11.10. 17:30:05.882 | 21,873 € | 58 | |
10.10. 21:55:57.453 | 22,52 € | 70 | |
04.10. 13:57:38.111 | 23,7003 € | 1.000 | |
07.09. 13:15:14.755 | 23,31 € | 124 | |
29.08. 14:03:29.401 | 23,27 € | 6 | |
15.08. 20:11:57.132 | 22,82 € | 330 | |
01.08. 15:15:26.304 | 22,98 € | 50 | |
26.07. 21:34:21.904 | 23,21 € | 200 | |
13.07. 21:46:55.422 | 23,44 € | 220 | |
06.07. 08:54:05.838 | 22,785 € | 210 | |
05.07. 09:12:24.001 | 22,46 € | 400 | |
05.07. 08:01:38.421 | 22,655 € | 220 | |
03.07. 10:28:54.862 | 22,20 € | 32 | |
03.07. 10:27:51.272 | 22,20 € | 95 | |
03.07. 10:27:03.839 | 22,20 € | 156 | |
29.06. 21:49:58.820 | 22,70 € | 1 | |
23.05. 10:40:49.664 | 21,97 € | 75 | |
18.05. 17:28:20.057 | 22,354 € | 260 | |
05.05. 10:15:20.286 | 21,315 € | 2 | |
03.05. 20:08:17.104 | 21,01 € | 1 | |
02.05. 20:03:15.752 | 21,185 € | 1 | |
27.04. 11:09:09.350 | 20,85 € | 500 | |
25.04. 07:57:42.516 | 20,612 € | 100 | |
23.04. 09:35:48.141 | 20,64 € | 200 | |
20.04. 11:31:08.880 | 20,67 € | 75 | |
17.04. 13:18:22.249 | 20,09 € | 200 | |
13.04. 22:24:35.744 | 20,08 € | 1 | |
12.03. 16:51:55.294 | 19,025 € | 260 | |
12.03. 11:10:21.607 | 19,01 € | 600 | |
26.02. 11:38:01.606 | 19,10 € | 90 | |
18.01. 15:04:50.102 | 20,54 € | 100 | |
08.01. 18:52:14.645 | 20,625 € | 1 | |
15.11. 15:04:59.043 | 17,985 € | 22 | |
13.11. 14:52:56.557 | 18,243 € | 22 | |
13.11. 09:05:13.289 | 18,176 € | 1.250 | |
29.10. 17:02:24.888 | 18,254 € | 1 | |
16.10. 19:48:33.447 | 18,518 € | 1 | |
16.10. 10:37:28.930 | 18,656 € | 39 | |
16.10. 07:57:51.333 | 18,90 € | 39 | |
12.10. 09:14:30.135 | 18,599 € | 100 | |
12.10. 09:01:38.561 | 18,71 € | 280 | |
05.10. 17:23:15.373 | 18,463 € | 25 | |
02.10. 09:01:33.438 | 18,482 € | 75 | |
24.09. 17:02:07.437 | 19,111 € | 1 | |
23.09. 10:12:16.721 | 19,111 € | 1 | |
19.09. 22:58:44.559 | 19,354 € | 1 | |
15.09. 15:48:47.240 | 19,418 € | 1 | |
15.09. 14:12:09.443 | 19,447 € | 170 | |
11.09. 22:37:20.835 | 20,153 € | 1 | |
08.09. 18:14:53.707 | 20,099 € | 1 | |
15.08. 07:30:42.522 | 20,224 € | 1 | |
11.08. 17:52:51.590 | 20,098 € | 1 | |
04.08. 19:33:05.518 | 20,27 € | 1 | |
02.08. 09:31:04.073 | 19,947 € | 1 | |
22.07. 10:04:19.876 | 20,089 € | 1 | |
22.07. 10:00:49.449 | 20,089 € | 1 | |
17.07. 19:48:02.925 | 20,334 € | 1 | |
16.07. 17:07:46.055 | 20,90 € | 1 | |
11.07. 07:33:49.211 | 20,445 € | 1 | |
10.07. 22:41:13.977 | 20,445 € | 1 | |
07.07. 08:10:17.824 | 19,60 € | 525 | |
06.07. 13:31:06.587 | 20,12 € | 40 | |
05.07. 17:32:13.338 | 20,201 € | 375 | |
05.07. 12:43:05.617 | 20,269 € | 100 | |
04.07. 15:37:37.201 | 20,453 € | 50 | |
30.06. 20:38:15.261 | 20,652 € | 1 | |
30.06. 13:00:18.651 | 20,829 € | 14 | |
26.06. 19:44:25.306 | 21,35 € | 100 | |
26.06. 09:20:58.833 | 20,987 € | 30 | |
21.06. 12:13:22.171 | 21,674 € | 54 | |
20.06. 09:53:17.983 | 21,99 € | 150 | |
19.06. 15:18:31.001 | 22,023 € | 500 | |
19.06. 11:12:15.881 | 22,089 € | 1.140 | |
09.06. 07:38:26.468 | 22,191 € | 1 | |
06.06. 16:53:02.799 | 22,167 € | 1 | |
01.06. 12:40:56.646 | 22,239 € | 3 | |
24.05. 07:30:43.120 | 21,874 € | 1 | |
22.05. 15:23:59.815 | 21,578 € | 525 | |
17.05. 10:06:10.795 | 21,695 € | 46 | |
04.05. 22:39:03.622 | 20,971 € | 1 | |
02.05. 15:43:16.260 | 20,826 € | 58 | |
27.04. 20:06:41.200 | 20,866 € | 1 | |
25.04. 20:25:20.803 | 20,879 € | 1 | |
20.04. 20:01:10.550 | 20,307 € | 1 | |
19.04. 19:17:31.054 | 20,121 € | 1 | |
06.04. 09:49:09.152 | 20,322 € | 350 | |
03.04. 17:02:57.434 | 20,287 € | 58 | |
29.03. 07:31:33.268 | 20,146 € | 1 | |
23.03. 18:42:05.770 | 19,583 € | 1 | |
20.03. 10:55:27.767 | 19,104 € | 1.000 | |
16.03. 21:51:43.960 | 18,828 € | 1 | |
16.03. 09:26:04.786 | 18,696 € | 1 | |
13.03. 22:40:23.168 | 18,646 € | 1 | |
09.03. 20:50:20.190 | 18,519 € | 1 | |
02.03. 22:42:23.994 | 18,453 € | 1 | |
02.03. 15:24:27.217 | 18,43 € | 500 | |
22.02. 14:23:49.276 | 18,223 € | 9 | |
09.02. 12:18:38.851 | 18,146 € | 691 | |
08.02. 14:24:31.219 | 18,196 € | 536 | |
04.01. 10:35:01.930 | 17,765 € | 400 | |
03.01. 21:15:36.986 | 17,945 € | 1 | |
02.01. 12:06:51.525 | 17,973 € | 14 | |
20.12. 18:59:24.966 | 17,684 € | 400 | |
19.12. 12:40:21.364 | 17,527 € | 35 | |
09.12. 14:43:58.943 | 16,676 € | 1 | |
07.12. 15:22:50.485 | 16,45 € | 100 | |
01.12. 10:34:40.019 | 16,021 € | 24 | |
04.11. 16:12:48.218 | 17,176 € | 100 | |
12.10. 14:05:43.465 | 17,499 € | 1 | |
07.10. 15:48:09.198 | 17,697 € | 100 | |
03.10. 20:01:44.858 | 18,369 € | 13 | |
22.09. 12:16:45.648 | 17,969 € | 56 | |
16.09. 08:49:51.126 | 18,181 € | 700 | |
12.09. 20:55:19.267 | 18,657 € | 500 | |
07.09. 08:49:25.964 | 19,163 € | 2 | |
05.09. 12:49:30.739 | 19,67 € | 24 | |
05.09. 09:41:40.512 | 19,53 € | 55 | |
02.09. 08:08:41.858 | 19,264 € | 2 | |
19.08. 20:26:24.586 | 18,227 € | 17 | |
11.08. 10:32:50.088 | 18,62 € | 108 | |
08.08. 11:54:57.150 | 18,445 € | 1 | |
19.07. 22:43:46.032 | 18,08 € | 10 | |
13.05. 17:57:03.350 | 16,909 € | 1 | |
11.05. 18:47:19.504 | 16,949 € | 1 | |
21.03. 13:52:51.445 | 17,405 € | 4 | |
21.03. 08:01:15.901 | 17,241 € | 200 | |
14.03. 14:11:22.843 | 17,343 € | 4 | |
03.03. 15:13:09.461 | 16,603 € | 130 | |
02.02. 17:29:37.267 | 17,679 € | 700 | |
21.12. 14:18:04.580 | 18,398 € | 200 | |
18.11. 13:37:57.761 | 19,548 € | 2 | |
18.11. 11:03:50.133 | 19,433 € | 4 | |
13.11. 19:38:13.887 | 18,90 € | 420 | |
23.10. 15:02:56.728 | 19,728 € | 2 | |
22.10. 10:32:52.567 | 19,60 € | 1 | |
20.10. 12:20:09.207 | 19,215 € | 1 | |
16.10. 11:45:08.539 | 19,722 € | 1 | |
15.10. 12:34:20.852 | 19,292 € | 1 | |
02.10. 12:35:28.241 | 18,06 € | 1 | |
24.08. 13:19:08.012 | 18,24 € | 50 | |
17.08. 20:19:51.351 | 19,805 € | 15 | |
07.08. 18:26:21.637 | 20,199 € | 100 | |
11.07. 12:09:42.352 | 20,464 € | 50 | |
01.07. 19:00:31.350 | 19,729 € | 500 | |
15.06. 11:06:20.719 | 21,245 € | 4 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
21.12. 12:55:00 | 1.086 | 23,02 € | 23,10 € | 1.086 |
21.12. 12:52:00 | 1.086 | 23,02 € | 23,10 € | 1.086 |
21.12. 12:49:00 | 1.086 | 23,02 € | 23,10 € | 1.086 |
21.12. 12:46:00 | 1.086 | 23,02 € | 23,10 € | 1.086 |
21.12. 12:43:00 | 1.086 | 23,02 € | 23,10 € | 1.086 |
21.12. 12:40:00 | 1.086 | 23,02 € | 23,10 € | 1.086 |
21.12. 12:37:00 | 1.086 | 23,02 € | 23,10 € | 1.086 |
21.12. 12:34:00 | 1.086 | 23,02 € | 23,10 € | 1.086 |
21.12. 12:31:00 | 1.086 | 23,02 € | 23,10 € | 1.086 |
Stammdaten
WKN | 853598 |
ISIN | ES0116870314 |
Branche | Öl und Gas |
Herkunft | Spanien |
Aktienanzahl | 969,61 Mio. |
Marktkapitalisierung | 22,09 Mrd. |
Dividende je Aktie | 1,410 EUR (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 40,51 % |
Abstand 52W Hoch | 15,53 % |
Abstand 52W Tief | 19,11 % |
Vola 30 Tage | 12,28 % |
Vola 250 Tage | 35,58 % |
KGV | -52,90 (2020) |
KCV | 5,38 (2020) |
Gewinn je Aktie | -0,360 (2020) |
Cashflow/Aktie | 3,540 (2020) |
Dividende je Aktie | 1,410 EUR (2020) |
Dividendenausschüttung in Mio. | 1.331,000 EUR (2016) |
Performance
1 Woche | 22,980 | +0,348 | |
1 Monat | 22,540 | +2,307 | |
6 Monate | 20,190 | +14,215 | |
Lfd. Jahr | 26,950 | -14,434 | |
1 Jahr | 27,040 | -14,719 | |
3 Jahre | 27,130 | -15,002 | |
5 Jahre | 23,000 | +0,261 |
Aktuelle Nachrichten
22.02.2018 09:13
Repsol verkauft Anteil an Gas Natural an CVC.
01.07.2016 13:16