Jetzt handeln
MURPHY OIL CORP. DL 1
ISIN: US6267171022 | WKN: 856127
27,1000 €
- 0,00 %
21.12. 12:58
Status: closed
Geld
26,8000 €
Stück: 280
Brief
27,4000 €
Stück: 280
Zeit | Kurs | Volumen | |
---|---|---|---|
25.11. 22:44:03.808 | 31,40 € | 35 | |
07.11. 09:21:16.521 | 30,60 € | 40 | |
23.10. 10:26:38.111 | 30,60 € | 105 | |
04.10. 19:11:06.112 | 33,00 € | 35 | |
26.09. 08:14:25.065 | 30,20 € | 230 | |
25.07. 14:38:11.023 | 36,00 € | 191 | |
08.04. 12:34:50.669 | 45,20 € | 208 | |
18.01. 19:01:35.415 | 34,60 € | 27 | |
09.01. 11:19:05.369 | 37,88 € | 39 | |
21.12. 10:21:42.111 | 39,78 € | 108 | |
15.12. 08:25:43.441 | 39,14 € | 108 | |
22.11. 14:51:40.055 | 38,17 € | 80 | |
17.11. 18:27:39.943 | 40,05 € | 96 | |
08.11. 21:58:49.817 | 39,93 € | 80 | |
09.10. 20:12:50.166 | 42,71 € | 85 | |
05.10. 14:12:39.806 | 39,92 € | 78 | |
07.09. 11:26:40.569 | 42,80 € | 45 | |
09.08. 13:45:04.196 | 40,19 € | 20 | |
28.07. 16:44:48.127 | 38,27 € | 200 | |
27.07. 20:54:10.627 | 38,22 € | 500 | |
27.07. 17:05:24.154 | 38,88 € | 100 | |
25.07. 21:05:36.172 | 38,53 € | 80 | |
18.07. 20:23:05.686 | 35,81 € | 80 | |
12.07. 15:33:03.274 | 37,11 € | 170 | |
11.07. 11:30:56.486 | 35,85 € | 170 | |
20.06. 16:22:08.462 | 34,80 € | 170 | |
16.06. 10:15:39.747 | 35,04 € | 18 | |
14.06. 21:38:20.852 | 34,74 € | 80 | |
02.06. 20:02:16.346 | 35,37 € | 108 | |
02.06. 16:33:20.782 | 34,50 € | 153 | |
01.06. 16:40:24.494 | 32,75 € | 153 | |
15.05. 17:46:47.558 | 31,16 € | 20 | |
05.05. 09:26:58.499 | 30,72 € | 72 | |
04.05. 20:45:52.875 | 30,39 € | 1.080 | |
04.05. 08:03:03.039 | 31,01 € | 170 | |
03.05. 16:35:17.195 | 31,53 € | 1.096 | |
02.05. 17:53:23.641 | 30,67 € | 80 | |
27.04. 12:04:40.665 | 32,17 € | 54 | |
26.04. 08:28:11.440 | 33,41 € | 54 | |
29.03. 16:10:52.547 | 33,94 € | 120 | |
28.03. 17:45:54.800 | 33,61 € | 200 | |
28.03. 08:23:02.174 | 32,985 € | 30 | |
27.03. 20:09:14.821 | 33,38 € | 60 | |
27.03. 19:26:23.359 | 33,38 € | 80 | |
27.03. 08:49:41.436 | 32,145 € | 32 | |
14.03. 08:12:11.631 | 33,11 € | 200 | |
09.03. 11:43:51.482 | 36,685 € | 32 | |
24.02. 18:28:50.532 | 37,165 € | 50 | |
22.02. 11:55:18.198 | 36,335 € | 61 | |
15.02. 19:23:27.246 | 39,91 € | 150 | |
10.02. 21:42:16.343 | 40,21 € | 200 | |
07.02. 21:59:50.484 | 39,825 € | 200 | |
23.01. 19:03:35.612 | 39,675 € | 150 | |
18.01. 17:09:47.576 | 39,465 € | 113 | |
06.01. 14:31:21.000 | 39,075 € | 130 | |
08.12. 20:31:34.838 | 39,53 € | 30 | |
28.11. 18:58:09.893 | 44,42 € | 30 | |
21.11. 17:41:47.556 | 43,27 € | 40 | |
14.11. 10:12:09.802 | 49,395 € | 60 | |
10.11. 19:39:10.610 | 46,905 € | 200 | |
03.11. 15:03:46.249 | 44,53 € | 113 | |
03.11. 12:58:40.286 | 49,26 € | 400 | |
03.11. 11:03:59.380 | 49,465 € | 20 | |
02.11. 20:01:41.412 | 49,755 € | 32 | |
01.11. 17:08:19.107 | 50,55 € | 200 | |
01.11. 09:24:25.586 | 49,745 € | 30 | |
26.10. 16:06:00.241 | 48,26 € | 45 | |
12.10. 19:26:31.310 | 44,31 € | 50 | |
07.10. 21:22:16.540 | 44,97 € | 150 | |
05.10. 18:39:26.562 | 42,765 € | 80 | |
15.09. 15:02:20.680 | 40,475 € | 45 | |
02.09. 11:45:37.316 | 38,90 € | 40 | |
01.09. 09:12:19.600 | 39,00 € | 40 | |
30.08. 17:49:03.448 | 38,63 € | 51 | |
30.08. 17:40:34.602 | 38,825 € | 26 | |
29.08. 18:54:31.418 | 40,42 € | 25 | |
29.08. 16:01:01.345 | 39,98 € | 40 | |
29.08. 13:13:33.208 | 38,815 € | 108 | |
26.08. 17:56:27.653 | 38,61 € | 36 | |
23.08. 17:33:47.521 | 37,82 € | 54 | |
23.08. 16:12:04.957 | 38,20 € | 30 | |
15.08. 15:42:28.134 | 32,805 € | 150 | |
11.08. 19:14:25.422 | 34,53 € | 37 | |
02.08. 11:26:46.056 | 33,545 € | 18 | |
26.07. 19:15:28.598 | 31,26 € | 27 | |
12.07. 12:06:57.260 | 28,465 € | 18 | |
06.07. 15:33:42.792 | 26,945 € | 300 | |
23.06. 18:47:58.939 | 29,00 € | 50 | |
13.06. 21:53:33.611 | 39,96 € | 36 | |
10.06. 16:16:27.447 | 42,49 € | 50 | |
07.06. 20:34:48.244 | 42,155 € | 100 | |
01.06. 10:04:59.182 | 39,84 € | 72 | |
31.05. 20:42:40.913 | 39,645 € | 16 | |
31.05. 17:34:57.708 | 40,69 € | 200 | |
31.05. 10:34:47.181 | 40,67 € | 36 | |
27.05. 16:34:17.429 | 39,20 € | 60 | |
27.05. 13:54:39.371 | 37,905 € | 20 | |
24.05. 16:58:22.203 | 33,475 € | 28 | |
19.05. 13:50:33.126 | 32,015 € | 30 | |
18.05. 18:06:31.801 | 33,18 € | 30 | |
16.05. 15:46:27.696 | 33,52 € | 60 | |
13.05. 08:47:00.928 | 31,99 € | 350 | |
12.05. 16:27:16.494 | 31,275 € | 237 | |
12.05. 14:22:30.325 | 31,305 € | 25 | |
10.05. 18:31:27.810 | 30,185 € | 12 | |
10.05. 18:10:27.087 | 30,50 € | 50 | |
09.05. 08:38:43.245 | 36,45 € | 36 | |
05.05. 18:38:46.594 | 34,495 € | 72 | |
05.05. 10:40:18.401 | 37,05 € | 40 | |
04.05. 19:46:50.656 | 36,195 € | 50 | |
04.05. 15:28:45.050 | 38,025 € | 150 | |
04.05. 12:14:09.801 | 38,15 € | 30 | |
02.05. 21:36:39.228 | 35,605 € | 72 | |
02.05. 10:19:20.681 | 35,95 € | 50 | |
26.04. 15:58:57.226 | 35,78 € | 228 | |
25.04. 15:34:03.490 | 34,115 € | 50 | |
22.04. 15:40:12.414 | 37,255 € | 150 | |
21.04. 10:57:00.664 | 40,03 € | 36 | |
20.04. 18:34:16.666 | 40,535 € | 50 | |
19.04. 21:59:37.314 | 40,21 € | 50 | |
19.04. 09:46:20.572 | 40,345 € | 61 | |
19.04. 08:36:23.650 | 40,635 € | 38 | |
14.04. 20:10:15.907 | 39,475 € | 1 | |
14.04. 08:54:15.551 | 38,05 € | 36 | |
13.04. 13:07:39.599 | 38,465 € | 80 | |
13.04. 11:22:02.435 | 38,12 € | 333 | |
11.04. 10:12:59.467 | 39,00 € | 12 | |
08.04. 21:03:54.897 | 38,59 € | 100 | |
08.04. 19:19:12.293 | 38,795 € | 26 | |
08.04. 14:36:07.607 | 38,655 € | 75 | |
08.04. 09:56:46.613 | 38,34 € | 120 | |
07.04. 15:46:49.928 | 38,015 € | 50 | |
07.04. 11:15:17.213 | 37,795 € | 31 | |
07.04. 11:07:18.317 | 37,70 € | 50 | |
07.04. 10:05:33.699 | 37,08 € | 50 | |
01.04. 14:10:25.763 | 36,31 € | 28 | |
28.03. 16:43:22.856 | 35,66 € | 100 | |
18.03. 10:13:07.434 | 34,55 € | 87 | |
14.03. 14:49:51.352 | 32,87 € | 108 | |
14.03. 08:01:10.741 | 33,16 € | 23 | |
11.03. 22:00:56.447 | 33,47 € | 108 | |
11.03. 13:00:20.887 | 33,99 € | 108 | |
09.03. 20:44:00.309 | 32,33 € | 67 | |
09.03. 16:53:22.225 | 32,71 € | 108 | |
09.03. 09:14:06.894 | 33,62 € | 72 | |
03.03. 16:18:52.433 | 32,21 € | 465 | |
03.03. 15:32:20.550 | 31,74 € | 200 | |
02.03. 14:24:32.950 | 32,90 € | 120 | |
02.03. 09:09:29.235 | 32,75 € | 120 | |
01.03. 17:22:50.391 | 31,80 € | 270 | |
24.02. 15:33:14.101 | 30,14 € | 30 | |
16.02. 21:29:55.279 | 28,43 € | 180 | |
14.02. 21:29:26.424 | 29,79 € | 360 | |
14.02. 16:17:39.435 | 29,88 € | 180 | |
11.02. 20:39:17.642 | 30,27 € | 200 | |
11.02. 19:53:40.084 | 30,19 € | 200 | |
08.02. 21:29:07.046 | 27,14 € | 50 | |
08.02. 21:24:45.773 | 27,15 € | 100 | |
08.02. 17:05:13.529 | 27,96 € | 313 | |
03.02. 20:21:48.141 | 29,27 € | 313 | |
02.02. 15:49:11.558 | 28,69 € | 180 | |
02.02. 15:14:18.301 | 29,25 € | 50 | |
01.02. 15:31:46.746 | 27,95 € | 70 | |
26.01. 21:17:34.927 | 27,28 € | 360 | |
26.01. 12:04:40.486 | 28,68 € | 144 | |
24.01. 09:02:14.286 | 26,32 € | 180 | |
20.01. 21:36:38.582 | 27,41 € | 108 | |
20.01. 21:23:08.886 | 27,60 € | 360 | |
19.01. 19:48:46.157 | 27,90 € | 108 | |
19.01. 13:15:15.180 | 28,20 € | 54 | |
12.01. 12:14:08.795 | 27,91 € | 180 | |
11.01. 21:34:11.837 | 27,67 € | 72 | |
11.01. 18:02:40.941 | 27,21 € | 108 | |
11.01. 14:09:48.674 | 26,47 € | 108 | |
10.01. 09:09:38.185 | 27,39 € | 180 | |
06.01. 12:23:57.729 | 26,51 € | 360 | |
04.01. 16:12:37.058 | 26,01 € | 100 | |
04.01. 15:42:59.698 | 25,72 € | 54 | |
28.12. 09:35:22.613 | 23,94 € | 36 | |
27.12. 19:50:00.375 | 23,49 € | 36 | |
20.12. 13:11:55.049 | 21,86 € | 54 | |
17.12. 11:33:18.430 | 22,99 € | 36 | |
13.12. 14:41:50.215 | 25,16 € | 72 | |
07.12. 14:05:02.932 | 25,46 € | 72 | |
03.12. 19:27:14.809 | 23,34 € | 72 | |
02.12. 10:27:01.875 | 23,10 € | 1.000 | |
30.11. 08:31:33.203 | 23,51 € | 54 | |
29.11. 16:39:43.197 | 23,50 € | 27 | |
26.11. 09:35:21.083 | 24,81 € | 200 | |
23.11. 16:15:56.069 | 25,59 € | 81 | |
18.11. 08:19:40.786 | 23,89 € | 36 | |
04.11. 20:02:28.379 | 23,48 € | 36 | |
03.11. 20:11:57.375 | 24,29 € | 81 | |
03.11. 08:48:40.655 | 24,99 € | 108 | |
02.11. 08:34:53.521 | 25,28 € | 36 | |
29.10. 16:20:57.468 | 23,35 € | 36 | |
28.10. 10:28:19.049 | 23,72 € | 36 | |
15.10. 18:40:45.705 | 24,94 € | 400 | |
15.10. 16:03:49.101 | 25,50 € | 400 | |
11.10. 16:00:26.001 | 25,68 € | 1.600 | |
27.09. 21:59:46.696 | 20,78 € | 408 | |
27.09. 16:44:28.796 | 20,31 € | 273 | |
27.09. 16:37:45.049 | 20,41 € | 1.632 | |
23.09. 16:21:00.709 | 18,38 € | 408 | |
22.09. 20:29:32.727 | 18,25 € | 1.750 | |
17.09. 16:54:03.432 | 18,155 € | 816 | |
16.09. 16:02:43.420 | 18,485 € | 816 | |
16.09. 15:40:16.558 | 18,425 € | 500 | |
10.09. 16:42:27.277 | 17,345 € | 500 | |
30.08. 16:08:14.637 | 18,475 € | 200 | |
04.08. 22:19:32.701 | 17,105 € | 200 | |
29.07. 15:41:05.728 | 18,74 € | 266 | |
14.06. 15:40:53.572 | 20,00 € | 50 | |
10.06. 15:52:32.067 | 19,94 € | 2.000 | |
02.06. 21:05:11.524 | 20,24 € | 2.000 | |
05.05. 16:45:09.485 | 15,595 € | 300 | |
05.05. 14:36:35.471 | 14,85 € | 800 | |
25.03. 16:56:36.033 | 13,70 € | 500 | |
23.03. 14:31:18.277 | 13,60 € | 50 | |
16.03. 20:16:20.372 | 15,60 € | 66 | |
04.03. 16:24:57.792 | 14,90 € | 1.000 | |
04.03. 16:22:39.912 | 14,90 € | 900 | |
04.03. 13:59:42.462 | 14,60 € | 222 | |
28.02. 18:55:17.171 | 13,30 € | 1.800 | |
25.02. 10:57:02.681 | 14,30 € | 500 | |
08.02. 18:40:50.520 | 11,80 € | 200 | |
02.02. 17:53:52.450 | 10,20 € | 500 | |
02.02. 14:14:36.639 | 10,40 € | 2.000 | |
02.02. 09:27:06.264 | 10,20 € | 300 | |
01.02. 22:15:53.239 | 10,10 € | 50 | |
01.02. 17:47:55.854 | 10,10 € | 190 | |
27.01. 17:26:39.228 | 11,40 € | 100 | |
27.01. 16:07:15.379 | 10,70 € | 300 | |
27.01. 12:51:00.284 | 10,70 € | 300 | |
22.01. 10:53:43.075 | 9,95 € | 1.819 | |
06.01. 20:40:13.519 | 11,60 € | 490 | |
21.12. 15:31:11.992 | 9,20 € | 1.000 | |
14.12. 17:52:27.560 | 10,80 € | 100 | |
14.12. 07:35:03.817 | 11,10 € | 413 | |
13.12. 18:51:27.533 | 10,90 € | 2.000 | |
13.12. 17:30:52.662 | 10,90 € | 2.200 | |
12.12. 12:06:00.401 | 10,90 € | 2.200 | |
12.12. 10:58:54.824 | 10,90 € | 413 | |
11.12. 12:53:14.265 | 11,30 € | 615 | |
11.12. 12:47:41.513 | 11,30 € | 615 | |
11.12. 12:37:25.287 | 11,40 € | 613 | |
07.12. 15:52:03.428 | 9,95 € | 3.000 | |
18.11. 19:32:45.100 | 8,35 € | 200 | |
14.11. 12:16:30.731 | 7,45 € | 80 | |
09.11. 07:40:21.517 | 6,05 € | 23 | |
05.11. 17:25:33.036 | 6,20 € | 34 | |
05.10. 07:31:21.637 | 7,30 € | 500 | |
02.09. 09:47:11.337 | 11,60 € | 48 | |
11.08. 14:30:12.437 | 13,40 € | 160 | |
11.08. 13:06:27.347 | 13,20 € | 160 | |
11.08. 13:02:57.998 | 13,30 € | 160 | |
07.08. 18:59:15.671 | 11,90 € | 160 | |
07.08. 18:54:40.363 | 12,00 € | 160 | |
15.07. 08:42:42.602 | 11,60 € | 475 | |
25.06. 15:51:17.976 | 11,30 € | 11 | |
17.06. 17:45:22.337 | 13,00 € | 7 | |
11.06. 13:54:03.142 | 12,00 € | 1.000 | |
10.06. 16:03:24.338 | 14,00 € | 110 | |
01.06. 19:57:49.150 | 11,70 € | 100 | |
01.06. 18:41:10.228 | 11,40 € | 300 | |
01.06. 10:26:33.129 | 10,70 € | 23 | |
29.05. 22:57:35.404 | 10,80 € | 300 | |
29.05. 14:58:42.936 | 11,40 € | 9 | |
27.05. 16:56:54.357 | 11,30 € | 200 | |
27.05. 12:14:04.619 | 11,60 € | 50 | |
26.05. 20:51:50.106 | 11,70 € | 300 | |
19.05. 17:48:58.258 | 11,10 € | 360 | |
18.05. 18:59:40.636 | 11,10 € | 150 | |
18.05. 14:17:39.197 | 11,00 € | 300 | |
18.05. 07:30:14.600 | 10,60 € | 300 | |
14.05. 21:40:56.710 | 10,40 € | 300 | |
13.05. 18:26:04.268 | 10,50 € | 100 | |
13.05. 14:09:01.374 | 11,40 € | 500 | |
12.05. 20:12:21.996 | 11,50 € | 90 | |
12.05. 16:06:17.268 | 11,30 € | 100 | |
11.05. 21:28:12.758 | 10,90 € | 400 | |
08.05. 21:40:29.884 | 10,90 € | 1.000 | |
08.05. 16:19:33.707 | 10,40 € | 1.000 | |
08.05. 16:05:39.237 | 10,30 € | 300 | |
06.05. 20:10:26.883 | 9,80 € | 520 | |
06.05. 12:11:09.158 | 9,90 € | 1.000 | |
05.05. 20:59:29.693 | 9,80 € | 300 | |
05.05. 20:23:48.471 | 10,10 € | 3.000 | |
05.05. 16:36:59.724 | 10,30 € | 1.000 | |
05.05. 16:16:23.354 | 10,40 € | 200 | |
05.05. 14:36:36.798 | 10,80 € | 1.000 | |
05.05. 12:52:05.060 | 10,40 € | 1.000 | |
05.05. 07:30:02.626 | 10,00 € | 300 | |
04.05. 17:07:19.561 | 9,25 € | 200 | |
04.05. 10:44:15.106 | 9,10 € | 20 | |
04.05. 08:52:38.637 | 9,85 € | 52 | |
04.05. 08:48:57.939 | 9,85 € | 918 | |
30.04. 19:25:59.644 | 10,70 € | 50 | |
29.04. 21:21:51.263 | 10,20 € | 111 | |
29.04. 21:00:46.176 | 9,95 € | 660 | |
29.04. 19:35:11.198 | 9,55 € | 110 | |
29.04. 17:25:06.877 | 9,50 € | 66 | |
29.04. 17:03:56.729 | 9,40 € | 200 | |
29.04. 10:39:40.176 | 9,05 € | 613 | |
27.04. 17:47:51.376 | 8,35 € | 137 | |
27.04. 15:43:12.258 | 7,95 € | 200 | |
27.04. 15:31:45.678 | 8,05 € | 200 | |
27.04. 11:53:37.072 | 8,50 € | 293 | |
24.04. 17:21:24.777 | 8,20 € | 200 | |
24.04. 16:24:24.335 | 8,40 € | 200 | |
23.04. 17:29:30.185 | 8,45 € | 200 | |
23.04. 16:33:58.385 | 8,10 € | 50 | |
22.04. 15:29:09.954 | 7,55 € | 660 | |
21.04. 08:44:33.578 | 7,10 € | 80 | |
20.04. 16:51:40.706 | 7,35 € | 1.300 | |
20.04. 15:51:53.703 | 7,15 € | 61 | |
20.04. 14:18:09.151 | 6,65 € | 1.800 | |
18.04. 10:56:48.056 | 7,20 € | 137 | |
16.04. 08:05:58.810 | 6,65 € | 50 | |
14.04. 16:19:51.481 | 7,40 € | 1.800 | |
14.04. 14:57:09.250 | 7,45 € | 1.800 | |
14.04. 11:51:20.572 | 7,90 € | 1.000 | |
14.04. 08:44:27.960 | 7,70 € | 1.000 | |
09.04. 22:30:44.106 | 7,35 € | 69 | |
09.04. 20:09:31.841 | 7,15 € | 800 | |
09.04. 17:21:20.015 | 7,50 € | 66 | |
09.04. 17:17:51.921 | 7,55 € | 515 | |
09.04. 13:35:14.170 | 7,10 € | 480 | |
09.04. 08:46:53.765 | 7,00 € | 100 | |
08.04. 16:44:44.113 | 6,20 € | 500 | |
08.04. 16:34:06.927 | 6,35 € | 700 | |
08.04. 12:28:29.866 | 6,30 € | 47 | |
08.04. 10:20:03.791 | 6,30 € | 200 | |
07.04. 08:15:44.530 | 5,75 € | 200 | |
06.04. 18:30:43.807 | 5,60 € | 200 | |
06.04. 10:32:20.200 | 6,00 € | 10.500 | |
06.04. 09:20:44.869 | 5,75 € | 100 | |
03.04. 18:40:22.935 | 5,20 € | 200 | |
03.04. 15:32:14.400 | 6,05 € | 1.000 | |
03.04. 12:01:54.507 | 6,20 € | 1.000 | |
03.04. 11:38:18.768 | 6,10 € | 1.000 | |
02.04. 19:57:43.051 | 5,80 € | 250 | |
01.04. 19:23:50.017 | 5,00 € | 2.000 | |
29.03. 17:38:22.041 | 5,25 € | 100 | |
26.03. 21:28:42.827 | 5,85 € | 1.900 | |
25.03. 22:03:09.467 | 5,75 € | 64 | |
19.03. 11:12:06.251 | 4,62 € | 1.100 | |
19.03. 10:26:05.101 | 4,66 € | 1.000 | |
18.03. 11:12:14.251 | 4,84 € | 1.400 | |
09.03. 16:31:21.028 | 8,55 € | 50 | |
26.02. 15:05:19.428 | 18,30 € | 280 | |
18.02. 16:11:50.442 | 20,40 € | 300 | |
12.02. 14:09:40.778 | 20,20 € | 350 | |
30.01. 14:31:06.933 | 18,70 € | 180 | |
22.01. 16:40:09.016 | 22,20 € | 25 | |
21.01. 10:11:02.199 | 22,80 € | 25 | |
07.01. 21:02:04.604 | 24,80 € | 67 | |
03.01. 15:38:06.566 | 24,00 € | 200 | |
27.12. 11:22:26.309 | 24,00 € | 1 | |
12.12. 10:28:41.415 | 22,40 € | 6 | |
03.12. 20:12:44.343 | 21,60 € | 200 | |
26.11. 14:36:11.028 | 22,00 € | 4 | |
13.11. 12:26:14.563 | 21,80 € | 4 | |
06.11. 12:41:31.979 | 21,60 € | 7 | |
04.11. 12:32:46.845 | 19,80 € | 7 | |
24.10. 13:07:38.936 | 18,00 € | 7 | |
23.10. 14:45:59.205 | 17,40 € | 31 | |
07.08. 19:54:48.708 | 18,956 € | 15 | |
05.08. 15:30:12.784 | 19,996 € | 156 | |
31.07. 15:36:00.186 | 21,11 € | 32 | |
25.07. 15:32:10.062 | 20,30 € | 32 | |
25.06. 18:26:42.927 | 21,36 € | 32 | |
19.06. 15:31:40.516 | 21,40 € | 32 | |
03.05. 20:12:33.029 | 23,618 € | 50 | |
02.05. 21:57:36.368 | 22,728 € | 50 | |
01.04. 18:04:18.021 | 26,038 € | 48 | |
29.03. 15:49:22.883 | 26,305 € | 42 | |
22.03. 20:41:52.086 | 25,464 € | 42 | |
21.03. 12:22:46.943 | 28,338 € | 100 | |
19.02. 16:26:03.669 | 25,778 € | 19 | |
10.01. 17:23:34.586 | 23,825 € | 170 | |
04.01. 09:47:25.768 | 21,51 € | 3 | |
14.11. 15:34:31.757 | 27,373 € | 200 | |
08.11. 07:35:19.109 | 27,453 € | 75 | |
22.10. 18:48:52.240 | 29,122 € | 7 | |
15.10. 18:26:43.804 | 30,593 € | 19 | |
15.10. 16:06:50.922 | 30,454 € | 7 | |
12.10. 18:04:04.368 | 30,638 € | 3 | |
12.10. 18:03:23.652 | 30,658 € | 1 | |
11.10. 20:04:32.227 | 31,036 € | 72 | |
12.09. 15:31:01.002 | 26,885 € | 500 | |
10.08. 15:34:49.501 | 26,203 € | 23 | |
25.07. 18:40:53.208 | 27,997 € | 4 | |
10.07. 17:15:48.155 | 29,372 € | 5 | |
18.06. 15:42:35.621 | 29,027 € | 5 | |
14.06. 15:30:04.589 | 29,037 € | 5 | |
14.06. 14:13:17.938 | 28,666 € | 70 | |
13.06. 16:52:05.290 | 28,266 € | 5 | |
13.06. 15:53:28.753 | 28,146 € | 36 | |
30.05. 16:49:52.069 | 26,492 € | 48 | |
25.05. 19:43:25.332 | 25,10 € | 48 | |
22.05. 18:37:02.786 | 27,681 € | 14 | |
11.05. 18:02:59.532 | 25,25 € | 38 | |
03.05. 19:19:07.495 | 24,093 € | 38 | |
22.03. 17:18:02.205 | 21,163 € | 48 | |
15.03. 15:53:15.898 | 20,717 € | 48 | |
24.02. 10:24:28.874 | 21,348 € | 1 | |
21.02. 22:24:30.375 | 20,597 € | 1 | |
15.02. 18:58:41.198 | 21,412 € | 1 | |
12.02. 18:17:27.106 | 22,294 € | 14 | |
05.02. 22:13:39.545 | 22,759 € | 112 | |
26.01. 14:52:37.277 | 27,645 € | 55 | |
17.01. 19:07:36.597 | 28,279 € | 10 | |
16.01. 12:53:39.041 | 28,05 € | 1 | |
09.01. 21:33:19.265 | 28,073 € | 30 | |
03.01. 18:54:34.064 | 27,186 € | 39 | |
06.11. 18:47:02.027 | 24,779 € | 1 | |
01.11. 15:08:21.637 | 23,646 € | 200 | |
22.09. 16:51:41.786 | 21,91 € | 1 | |
13.09. 18:18:17.190 | 21,262 € | 1 | |
12.09. 17:59:38.180 | 20,494 € | 1 | |
12.09. 17:12:24.797 | 20,206 € | 1 | |
08.09. 16:57:51.550 | 20,027 € | 2.800 | |
05.09. 15:31:48.378 | 19,998 € | 800 | |
01.09. 16:17:40.159 | 19,346 € | 2.000 | |
31.08. 17:11:15.142 | 19,271 € | 2.000 | |
31.08. 15:39:18.458 | 19,313 € | 2 | |
30.08. 15:59:09.720 | 18,733 € | 2.000 | |
28.08. 16:23:54.612 | 18,992 € | 5 | |
21.08. 18:45:01.191 | 19,735 € | 800 | |
21.08. 15:36:11.194 | 20,192 € | 2.000 | |
16.08. 21:30:41.297 | 20,923 € | 7 | |
01.08. 14:55:32.905 | 22,553 € | 10 | |
25.07. 18:17:03.115 | 22,284 € | 7 | |
24.07. 15:37:16.464 | 21,878 € | 1.500 | |
21.07. 15:59:51.477 | 21,914 € | 1.000 | |
14.07. 16:09:21.936 | 21,953 € | 10 | |
13.07. 20:34:33.108 | 21,76 € | 3.000 | |
13.07. 17:06:26.527 | 21,595 € | 1.000 | |
13.07. 16:45:34.277 | 21,707 € | 2.000 | |
05.07. 16:08:07.019 | 22,237 € | 50 | |
28.06. 17:54:32.833 | 21,939 € | 2.000 | |
28.06. 16:39:23.087 | 21,979 € | 1.000 | |
27.06. 20:29:08.702 | 21,549 € | 200 | |
27.06. 16:27:05.294 | 21,829 € | 1.000 | |
02.06. 19:01:43.837 | 21,448 € | 5 | |
02.06. 15:47:25.021 | 21,644 € | 50 | |
31.05. 12:16:52.434 | 21,70 € | 91 | |
31.05. 11:30:26.543 | 21,833 € | 91 | |
30.05. 16:52:54.044 | 22,289 € | 1.400 | |
25.05. 21:16:35.971 | 22,437 € | 140 | |
25.05. 21:12:52.573 | 22,548 € | 700 | |
25.05. 20:21:21.789 | 22,515 € | 1.500 | |
18.05. 15:19:36.234 | 23,32 € | 35 | |
09.05. 07:40:08.999 | 24,681 € | 40 | |
12.04. 16:42:02.550 | 27,128 € | 2.000 | |
11.04. 16:47:21.154 | 26,583 € | 500 | |
10.04. 16:36:28.086 | 26,784 € | 1.500 | |
07.04. 15:54:24.905 | 26,31 € | 2.000 | |
05.04. 17:29:18.721 | 26,678 € | 500 | |
05.04. 15:35:55.396 | 27,602 € | 1.500 | |
03.04. 16:55:47.235 | 26,284 € | 1.800 | |
29.03. 16:42:25.309 | 26,093 € | 29 | |
28.03. 17:08:50.458 | 24,755 € | 600 | |
28.03. 16:16:58.940 | 24,269 € | 1.200 | |
24.03. 20:46:34.342 | 23,928 € | 29 | |
14.03. 16:37:21.576 | 24,368 € | 9 | |
09.03. 16:57:46.835 | 24,165 € | 100 | |
01.03. 17:52:28.178 | 27,664 € | 19 | |
01.03. 17:50:51.008 | 27,648 € | 18 | |
21.02. 13:51:50.847 | 27,155 € | 27 | |
21.02. 13:50:01.886 | 27,16 € | 19 | |
21.02. 13:48:55.387 | 27,159 € | 18 | |
06.02. 07:33:41.372 | 27,421 € | 25 | |
01.02. 19:48:01.495 | 26,554 € | 8 | |
30.01. 15:50:36.920 | 26,992 € | 75 | |
03.01. 09:50:15.074 | 29,772 € | 199 | |
18.12. 17:00:35.295 | 31,953 € | 24 | |
21.11. 13:40:17.664 | 29,667 € | 100 | |
10.11. 19:23:02.050 | 26,494 € | 100 | |
10.11. 12:37:18.297 | 25,694 € | 500 | |
17.10. 19:25:15.517 | 25,537 € | 23 | |
06.10. 21:33:17.762 | 26,722 € | 1.039 | |
06.10. 20:12:44.969 | 26,93 € | 1.039 | |
05.10. 11:55:54.806 | 26,919 € | 384 | |
29.09. 19:17:49.900 | 27,20 € | 1.100 | |
29.09. 11:35:29.020 | 25,991 € | 384 | |
20.09. 16:41:38.499 | 22,575 € | 85 | |
19.09. 16:34:41.164 | 23,773 € | 85 | |
14.09. 15:41:33.632 | 22,983 € | 100 | |
12.09. 08:10:46.014 | 24,262 € | 75 | |
09.09. 22:01:51.324 | 25,167 € | 100 | |
08.09. 19:20:02.462 | 26,513 € | 100 | |
08.09. 18:47:16.400 | 26,431 € | 75 | |
19.08. 09:50:52.085 | 27,071 € | 21 | |
18.08. 19:03:31.025 | 26,734 € | 100 | |
04.08. 17:57:49.017 | 24,802 € | 20 | |
29.07. 22:09:22.957 | 24,68 € | 40 | |
29.07. 22:07:51.069 | 24,68 € | 27 | |
22.07. 21:44:59.310 | 26,533 € | 1.100 | |
27.06. 18:02:01.355 | 25,557 € | 6 | |
21.06. 13:20:49.852 | 27,37 € | 250 | |
21.06. 13:18:40.798 | 27,37 € | 250 | |
08.06. 16:58:33.418 | 29,195 € | 48 | |
13.05. 21:03:03.798 | 25,796 € | 67 | |
12.05. 21:58:39.764 | 26,623 € | 74 | |
05.05. 09:32:42.464 | 29,052 € | 1.000 | |
05.05. 09:29:16.044 | 29,05 € | 500 | |
05.05. 08:17:13.883 | 28,699 € | 155 | |
03.05. 20:01:30.747 | 28,92 € | 30 | |
28.04. 14:45:44.081 | 32,39 € | 220 | |
26.04. 20:14:27.413 | 30,655 € | 100 | |
21.04. 20:34:46.877 | 27,823 € | 1.000 | |
21.04. 20:33:09.666 | 27,992 € | 1.000 | |
20.04. 17:57:06.608 | 27,666 € | 25 | |
19.04. 16:40:09.145 | 26,817 € | 111 | |
19.04. 15:42:57.869 | 25,953 € | 111 | |
18.04. 11:55:52.501 | 24,60 € | 500 | |
18.04. 11:49:51.409 | 24,60 € | 350 | |
18.04. 07:34:02.145 | 25,125 € | 25 | |
14.04. 14:41:46.793 | 25,779 € | 50 | |
13.04. 17:33:02.633 | 25,907 € | 100 | |
13.04. 16:46:18.826 | 25,503 € | 100 | |
13.04. 16:36:05.294 | 25,277 € | 111 | |
13.04. 10:19:21.176 | 25,003 € | 20 | |
08.04. 17:02:45.603 | 22,75 € | 20 | |
05.04. 19:29:57.127 | 20,75 € | 1 | |
05.04. 15:30:10.145 | 20,623 € | 1 | |
04.04. 15:36:29.438 | 20,89 € | 1 | |
01.04. 17:31:33.561 | 21,00 € | 1 | |
01.04. 16:30:14.933 | 21,101 € | 1 | |
01.04. 15:36:59.597 | 21,201 € | 1 | |
01.04. 15:36:06.430 | 21,401 € | 1 | |
29.03. 07:30:06.416 | 21,633 € | 40 | |
23.03. 15:36:12.959 | 22,209 € | 30 | |
22.03. 21:15:16.889 | 23,246 € | 300 | |
11.03. 19:12:38.994 | 21,928 € | 25 | |
10.03. 15:31:44.481 | 20,396 € | 11 | |
10.03. 07:30:01.788 | 20,86 € | 30 | |
09.03. 20:35:47.812 | 20,61 € | 82 | |
09.03. 17:35:25.610 | 21,19 € | 80 | |
09.03. 15:48:46.696 | 19,99 € | 88 | |
07.03. 22:42:55.196 | 24,162 € | 2 | |
07.03. 20:31:28.150 | 23,954 € | 83 | |
07.03. 19:36:02.621 | 24,685 € | 81 | |
07.03. 19:10:02.520 | 25,205 € | 111 | |
02.03. 20:44:20.739 | 17,581 € | 100 | |
02.03. 19:01:10.826 | 17,101 € | 61 | |
02.03. 11:14:26.629 | 15,626 € | 44 | |
02.03. 11:09:36.435 | 15,629 € | 19 | |
02.03. 11:06:55.947 | 15,777 € | 200 | |
28.02. 18:39:55.127 | 15,63 € | 16 | |
26.02. 14:31:36.963 | 15,177 € | 61 | |
24.02. 20:51:33.485 | 15,075 € | 100 | |
24.02. 20:11:51.452 | 14,985 € | 34 | |
24.02. 18:09:02.915 | 15,385 € | 44 | |
22.02. 14:55:01.752 | 14,575 € | 1.000 | |
16.02. 12:51:17.553 | 15,449 € | 43 | |
15.02. 20:44:50.503 | 15,452 € | 455 | |
15.02. 20:41:47.757 | 15,452 € | 450 | |
12.02. 18:42:44.286 | 14,945 € | 43 | |
08.02. 17:05:36.415 | 17,043 € | 78 | |
08.02. 10:55:38.137 | 17,488 € | 85 | |
05.02. 16:49:47.411 | 17,435 € | 44 | |
04.02. 14:07:32.111 | 16,896 € | 600 | |
01.02. 15:15:57.280 | 17,632 € | 70 | |
01.02. 15:10:41.024 | 17,632 € | 34 | |
01.02. 15:07:39.485 | 17,622 € | 350 | |
26.01. 18:39:01.455 | 16,168 € | 2 | |
25.01. 09:29:07.975 | 16,218 € | 500 | |
25.01. 09:21:47.849 | 16,212 € | 429 | |
25.01. 08:08:31.001 | 16,448 € | 500 | |
22.01. 15:47:35.542 | 16,962 € | 90 | |
22.01. 15:23:33.454 | 16,283 € | 11 | |
22.01. 13:30:42.414 | 16,363 € | 90 | |
20.01. 19:34:30.215 | 13,607 € | 10 | |
20.01. 14:29:10.758 | 14,835 € | 43 | |
20.01. 14:27:21.853 | 14,835 € | 34 | |
20.01. 14:24:05.057 | 14,835 € | 60 | |
19.01. 20:11:58.919 | 14,823 € | 22 | |
19.01. 20:03:34.044 | 15,012 € | 120 | |
15.01. 17:21:03.997 | 15,335 € | 11 | |
14.01. 18:46:41.258 | 16,496 € | 40 | |
14.01. 17:06:47.660 | 16,486 € | 11 | |
14.01. 13:28:49.124 | 16,00 € | 190 | |
14.01. 12:32:56.771 | 15,80 € | 1.000 | |
14.01. 12:27:41.973 | 16,00 € | 1.000 | |
14.01. 12:09:08.668 | 15,902 € | 1.000 | |
14.01. 12:04:22.549 | 15,902 € | 1.000 | |
14.01. 11:59:40.754 | 15,902 € | 1.000 | |
14.01. 11:53:53.447 | 15,902 € | 1.000 | |
12.01. 15:12:44.064 | 16,947 € | 410 | |
07.01. 16:51:32.517 | 18,559 € | 28 | |
06.01. 16:20:00.772 | 19,229 € | 350 | |
05.01. 21:56:25.339 | 20,979 € | 77 | |
05.01. 18:15:39.172 | 20,691 € | 8 | |
05.01. 10:56:02.235 | 21,139 € | 300 | |
28.12. 16:03:46.346 | 20,41 € | 22 | |
28.12. 16:02:56.052 | 20,42 € | 46 | |
28.12. 12:26:13.377 | 21,058 € | 37 | |
22.12. 10:16:41.078 | 20,025 € | 14 | |
16.12. 17:26:52.923 | 20,35 € | 25 | |
15.12. 15:44:54.756 | 20,791 € | 24 | |
15.12. 15:44:11.888 | 20,811 € | 25 | |
09.12. 20:35:06.221 | 20,45 € | 109 | |
09.12. 19:25:13.426 | 20,36 € | 109 | |
03.12. 11:02:11.234 | 25,926 € | 76 | |
01.12. 17:26:48.878 | 27,146 € | 92 | |
25.11. 12:25:33.098 | 27,796 € | 254 | |
25.11. 12:24:56.302 | 27,876 € | 254 | |
24.11. 15:10:39.809 | 26,993 € | 257 | |
24.11. 15:08:21.151 | 27,014 € | 257 | |
05.11. 15:28:58.302 | 27,892 € | 1 | |
02.11. 20:12:18.695 | 27,124 € | 5 | |
29.10. 14:39:28.746 | 25,417 € | 300 | |
29.10. 14:37:10.101 | 25,597 € | 300 | |
01.10. 21:50:08.455 | 21,25 € | 35 | |
02.09. 15:24:21.621 | 25,50 € | 280 | |
02.09. 15:24:04.038 | 25,50 € | 280 | |
01.09. 19:51:43.446 | 25,746 € | 18 | |
03.08. 19:55:05.303 | 29,485 € | 19 | |
01.07. 19:58:51.820 | 37,087 € | 10 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
21.12. 12:55:00 | 280 | 26,80 € | 27,40 € | 280 |
21.12. 12:52:00 | 280 | 26,80 € | 27,40 € | 280 |
21.12. 12:49:00 | 280 | 26,80 € | 27,40 € | 280 |
21.12. 12:46:00 | 280 | 26,80 € | 27,40 € | 280 |
21.12. 12:42:00 | 280 | 26,80 € | 27,40 € | 280 |
21.12. 12:39:00 | 280 | 26,80 € | 27,40 € | 280 |
21.12. 12:36:00 | 280 | 26,80 € | 27,40 € | 280 |
21.12. 12:33:00 | 280 | 26,80 € | 27,40 € | 280 |
21.12. 12:30:00 | 280 | 26,80 € | 27,40 € | 280 |
Stammdaten
WKN | 856127 |
ISIN | US6267171022 |
Branche | Öl und Gas |
Herkunft | USA |
Aktienanzahl | 154,46 Mio. |
Marktkapitalisierung | 4,85 Mrd. |
Dividende je Aktie | 0,825 USD (2022) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 66,70 % |
Abstand 52W Hoch | 40,70 % |
Abstand 52W Tief | 1,12 % |
Vola 30 Tage | 15,47 % |
Vola 250 Tage | 44,82 % |
KGV | -54,40 (2021) |
KCV | 2,32 (2020) |
Gewinn je Aktie | -0,480 (2021) |
Cashflow/Aktie | 5,230 (2020) |
Dividende je Aktie | 0,825 USD (2022) |
Dividendenausschüttung in Mio. | 77,204 USD (2021) |
Performance
1 Woche | 28,900 | -6,228 | |
1 Monat | 31,800 | -14,780 | |
6 Monate | 37,000 | -26,757 | |
Lfd. Jahr | 39,080 | -30,655 | |
1 Jahr | 39,680 | -31,704 | |
3 Jahre | 22,750 | +19,121 | |
5 Jahre | 23,300 | +16,309 |
Aktuelle Nachrichten
30.11.2016 18:57
S&P 500 Top-Gewinner: Marathon Oil, Murphy Oil, Transocean
26.09.2016 20:35
S&P 500 Top-Gewinner: Transocean, Murphy Oil, Diamond Offshore
22.09.2016 20:51
S&P 500 Top-Gewinner: Weyerhaeuser, Murphy Oil, Transocean
Letzte Wikifolio-Trades
Order | Anzahl | wikifolio | Perf.% 1J |
---|---|---|---|
Verkauf | 34 | - | |
Kauf | 34 | - | |
Verkauf | 64 | - | |
Kauf | 32 | - | |
Kauf | 32 | - |
Enthalten in folgenden Wikifolios
DE000LS9GTL9
134,90 €
0,00 €
0,00 €