01.10.2020 00:03:44
DOW JONES U.S. OIL & GAS PRODUCERS INDEX
276.16
USD
-0.4800
-0.17%
30.09.2020 22:20
 
Chart
Kursdaten
Kurs 276.16 Eröffnung 276.64
Diff. absolut -0.48 Tages-Hoch 281.13
Diff. % -0.17 % Tages-Tief 274.60
Volumen 201385828 Umsatz -
Schlusskurs vom 30.09.2020 276.64 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 30.09.2020 / 22:20
Währung USD Aktualisierungsstand 01.10.2020 / 00:03
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -49.90% 564.2 211.4
1 Woche -4.82% 292.5 272.3
1 Monat -16.94% 333.3 272.3
3 Monate -20.24% 366.4 272.3
6 Monate 4.95% 432.4 252.9
1 Jahr -48.49% 564.2 211.4
3 Jahre -53.42% 717.3 211.4
SMI
4.98
26.51
SMI
-17.59
-10.68
SMI
-49.9
-4.05
2018
2019
2020
{"2018":{"performance":-17.59,"chartHeight":20.398199397263,"year":2018,"ID_NOTATION":"10985462"},"2019":{"performance":4.98,"chartHeight":14.648404292773,"year":2019,"ID_NOTATION":"10985462"},"2020":{"performance":-49.9,"chartHeight":22,"year":2020,"ID_NOTATION":"10985462"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-4.05,"chartHeight":13.706525519846,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-14.73,"chartHeight":19.589682089888,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-2.65,"chartHeight":11.77387163438,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.99,"chartHeight":10.468788665335,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-3.69,"chartHeight":13.282363085738,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 01.10.2020 00:03:43
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Advantage Oil & Gas 1.75 -2.78% -0.05 844026 1.80 1.75 1.81 7000 1.75 1.76 3300 5.26% -34.55%
AltaGas 16.08 -0.99% -0.16 799080 16.25 15.87 16.39 800 16.01 16.15 300 -3.51% -17.90%
Apache Corp 9.47 -0.73% -0.07 12415266 9.63 9.38 9.79 800 9.44 9.53 2000 -14.68% -62.99%
ARC Resources 5.95 0.51% 0.03 1164287 5.92 5.83 5.98 2000 5.94 5.98 1700 -4.05% -27.63%
Baytex Energy 0.46 -2.13% -0.01 1867586 0.46 0.46 0.48 107500 0.46 0.46 1000 -1.08% -75.40%
Birchcliff Energy 1.53 -3.77% -0.06 906000 1.57 1.49 1.60 20000 1.52 1.55 1200 -4.79% -38.61%
BNK Petroleum 0.05 - - - - - - 488000 0.05 0.06 209000 0.00% -52.38%
Bonavista Energy Co. 0.04 - - - - - - 4429000 0.04 0.05 11478000 0.00% -92.62%
Bonterra Energy Co. 1.02 -6.42% -0.07 47278 1.09 1.02 1.16 5800 1.02 1.10 1500 -8.40% -72.34%
Cabot Oil & Gas 17.36 -1.59% -0.28 4234403 17.65 17.18 17.75 1100 17.08 17.36 200 -6.92% -0.29%
Canadian Natural Res 21.34 -0.74% -0.16 5717951 21.63 21.29 21.85 300 21.29 21.40 200 -2.73% -49.19%
Cenovus Energy 5.19 -0.95% -0.05 3634143 5.24 5.18 5.43 1100 5.19 5.20 900 0.78% -60.68%
Chesapeake Energy 4.07 -4.24% -0.18 83504 4.17 4.00 4.32 - - - - -12.37% -97.43%
Chevron Corp 72.00 0.14% 0.10 10397077 72.25 71.61 72.89 600 71.75 71.99 100 -4.81% -40.34%
Cimarex Energy 24.33 -1.50% -0.37 1601825 24.85 24.08 24.94 1000 24.00 27.29 100 4.20% -53.65%
Comstock Resources 4.38 -3.52% -0.16 2930690 4.51 4.29 4.54 500 4.29 4.48 25000 -6.97% -44.84%
Concho Resources 44.12 -0.63% -0.28 1811199 44.61 43.81 45.25 100 43.20 45.30 100 1.78% -49.62%
ConocoPhillips 32.84 1.17% 0.38 8109318 32.73 32.55 33.29 100 32.75 32.83 100 -0.24% -49.50%
Continental Resource 12.28 -0.32% -0.04 3651493 12.54 12.19 12.81 1400 12.25 12.46 2100 -2.23% -64.20%
Crescent Point Energ 1.61 0.62% 0.01 2408227 1.61 1.60 1.66 2700 1.61 1.64 14800 -10.11% -72.37%
Crew Energy 0.34 -1.45% -0.01 18553 0.33 0.33 0.34 10500 0.34 0.34 2000 -5.48% -39.47%
CVR Energy 12.38 -0.08% -0.01 582343 12.35 12.25 12.78 100 11.89 12.98 4000 -1.51% -69.38%
Denbury Resources 0.03 - - - - - - 2000 0.25 0.25 8000 -0.99% -97.87%
Devon Energy 9.46 -1.15% -0.11 12233724 9.61 9.40 9.76 500 9.43 9.50 900 8.99% -63.57%
Enerplus 2.44 0.41% 0.01 1584050 2.45 2.38 2.51 7000 2.43 2.48 1400 0.00% -73.73%
EOG Resources 35.94 -0.69% -0.25 6031927 36.44 35.80 36.76 100 35.90 35.94 100 -1.21% -57.09%
EQT Corp 12.93 0.70% 0.09 4474939 12.73 12.57 13.17 100 12.68 13.50 900 -12.71% 17.80%
Exxon Mobil 34.33 0.15% 0.05 22215788 34.64 34.13 34.92 300 34.30 34.38 100 -0.17% -50.80%
Freehold Royalties 3.69 0.00% 0.00 501953 3.71 3.65 3.79 9500 3.68 3.72 16400 -3.91% -49.38%
FRONTERA ENERGY CORP 2.13 -4.05% -0.09 161750 2.19 2.11 2.24 5000 2.12 2.14 200 -6.33% -77.35%
Gibson Energy 21.58 -1.33% -0.29 684954 21.84 21.47 22.20 200 21.47 21.67 800 -5.85% -17.75%
Gran Tierra Energy 0.31 -3.12% -0.01 107430 0.31 0.30 0.32 12000 0.30 0.33 1000 -3.03% -81.07%
Gulfport Energy 0.53 -4.55% -0.03 4433243 0.55 0.52 0.58 200 0.53 0.54 500 -7.97% -81.84%
Hess Corp 40.93 0.59% 0.24 1838636 40.47 40.47 41.58 1000 40.00 40.93 100 -1.31% -39.10%
HollyFrontier Co. 19.71 -2.33% -0.47 2480902 20.14 19.62 20.31 200 19.57 19.75 200 -1.60% -61.13%
Husky Energy 3.08 0.98% 0.03 2420847 3.06 3.05 3.19 1000 3.07 3.08 10900 -7.29% -70.73%
Imperial Oil 15.94 -1.06% -0.17 1254480 16.16 15.90 16.36 500 15.89 15.94 2800 -8.47% -53.10%
Keyera Co. 20.10 -2.14% -0.44 1526154 20.57 20.04 20.92 300 20.03 20.21 24600 -0.39% -39.62%
MARATHON OIL 4.09 -1.68% -0.07 24650988 4.15 4.06 4.21 1900 4.07 4.08 82800 -2.85% -69.88%
MEG Energy 2.77 1.84% 0.05 2276700 2.72 2.70 2.88 19200 2.73 2.78 1300 -3.20% -63.19%
Murphy Oil 8.92 1.13% 0.10 5318581 8.89 8.79 9.29 200 8.90 8.96 100 -8.88% -67.09%
Noble Energy 8.55 0.35% 0.03 10660582 8.58 8.48 8.63 1900 8.00 8.55 4900 0.59% -65.58%
Nuvista Energy 0.64 1.59% 0.01 17862839 0.64 0.63 0.65 41000 0.63 0.64 7000 -12.50% -80.25%
Oasis Petroleum 0.28 -31.61% -0.13 152920902 0.27 0.19 0.30 4500 0.26 0.26 3300 0.94% -87.44%
Occidental Petroleum 10.01 0.20% 0.02 23336501 10.02 9.94 10.27 500 10.03 10.06 1000 -9.84% -75.76%
Ovintiv 10.89 -0.91% -0.10 776474 10.96 10.82 11.29 700 10.82 10.97 1700 -3.71% 79.11%
Paramount Resources 2.08 -2.80% -0.06 354478 2.14 2.04 2.18 1600 2.06 2.12 3000 -9.17% -72.41%
Parex Resources 14.03 -1.54% -0.22 1097562 14.31 13.89 14.38 300 13.98 14.09 300 -6.43% -40.99%
Peyto Explorat. & De 2.49 -0.80% -0.02 481175 2.50 2.48 2.56 200 2.48 2.49 1500 -2.33% -33.95%
Phillips 66 51.84 -0.67% -0.35 2668454 52.47 51.59 53.05 300 51.60 51.84 100 -1.50% -53.47%
Pioneer Natural Reso 85.99 -0.47% -0.41 1692255 87.09 85.43 87.45 100 85.01 85.99 100 -6.61% -42.92%
QEP Resources 0.90 -2.76% -0.03 5079053 0.95 0.88 0.95 100 0.91 0.93 16300 -3.96% -79.94%
Quicksilver Resource 0.00 - - - - - - 300 0.15 0.18 100 166.67% 0.00%
Range Resources 6.62 -3.36% -0.23 5190515 6.83 6.51 6.88 200 6.53 6.92 100 -11.62% 36.49%
SM Energy 1.59 -1.85% -0.03 5956364 1.62 1.56 1.65 100 1.58 1.60 200 -19.80% -85.59%
Southwestern Energy 2.35 -0.42% -0.01 13715013 2.32 2.31 2.39 1000 2.34 2.36 900 -6.75% -2.89%
Suncor Energy 16.26 -1.39% -0.23 6804511 16.51 16.24 16.67 53400 16.25 16.26 900 -2.58% -61.80%
Sunoco LP 24.39 -1.89% -0.47 294939 25.00 24.16 25.16 100 24.13 24.40 100 1.62% -20.29%
Tourmaline Oil 16.27 -1.87% -0.31 858903 16.53 16.08 16.53 300 16.19 16.33 300 -1.25% 8.94%
Transglobe Energy Co 0.51 -5.56% -0.03 8215 0.53 0.51 0.55 3000 0.51 0.57 500 3.85% -70.17%
Valero Energy 43.32 -0.21% -0.09 4756987 43.57 42.93 44.40 100 43.20 43.99 200 -2.67% -53.74%
Vermilion Energy 3.11 -2.51% -0.08 1441079 3.21 3.10 3.30 1900 3.11 3.12 2800 -13.32% -84.97%
Whiting Petroleum 17.29 -1.03% -0.18 475007 17.50 17.16 18.18 100 17.01 17.99 100 -2.40% 138.01%
WPX ENERGY 4.90 -1.80% -0.09 13291224 4.98 4.86 5.11 200 4.77 4.86 100 12.64% -64.34%
ZARGON OIL + GAS LTD 0.04 - - - - - - 121000 0.04 0.04 7000 0.00% -78.57%