19.09.2019 16:37:38
DOW JONES U.S. OIL & GAS PRODUCERS INDEX
552.00
USD
-0.2300
-0.04%
19.09.2019 16:22
 
Chart
Kursdaten
Kurs 552.00 Eröffnung 552.23
Diff. absolut -0.23 Tages-Hoch 556.29
Diff. % -0.04 % Tages-Tief 551.58
Volumen 47991342 Umsatz -
Schlusskurs vom 19.09.2019 552.23 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 19.09.2019 / 16:22
Währung USD Aktualisierungsstand 19.09.2019 / 16:37
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 4.99% 625.4 495.7
1 Woche 1.55% 567.1 532.8
1 Monat 8.32% 567.1 495.7
3 Monate -1.56% 586.0 495.7
6 Monate -8.49% 625.4 495.7
1 Jahr -18.44% 717.3 488.1
3 Jahre -4.87% 717.3 488.1
13
SMI
4.99
18.86
-1.11
SMI
-17.59
-10.68
SMI
2017
2018
2019
{"2017":{"performance":-1.11,"chartHeight":8.4490630923207,"year":2017,"ID_NOTATION":"10985462"},"2018":{"performance":-17.59,"chartHeight":22.070571244194,"year":2018,"ID_NOTATION":"10985462"},"2019":{"performance":4.99,"chartHeight":15.859261727159,"year":2019,"ID_NOTATION":"10985462"}}
{"2017":{"performance":13,"chartHeight":20.579824986287,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.610698214544,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.86,"chartHeight":22.414256545145,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.435529069196,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.084062058367,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.55,"chartHeight":22.059347510407,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.681913022458,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.743269156891,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.37,"chartHeight":21.7162003704,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.156699504597,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.881381971381,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.35490478612,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.59875024153,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.2196426452,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.34,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.09.2019 16:37:38
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ARC Resources 7.00 -0.14% -0.01 364510 7.06 6.99 7.10 10300 6.99 7.00 500 8.68% -13.46%
Advantage Oil & Gas 2.05 -2.38% -0.05 35508 2.10 2.05 2.12 3500 2.05 2.06 1800 9.95% 6.06%
AltaGas 19.66 -0.35% -0.07 48177 19.73 19.63 19.79 400 19.65 19.66 300 4.34% 41.94%
Anadarko Petroleum 72.77 - - - - - - 300 72.78 74.52 100 -2.07% 65.99%
Apache Corp 25.65 0.87% 0.22 653801 25.86 25.55 26.11 300 25.65 25.66 300 6.00% -3.12%
BNK Petroleum 0.16 - - - - - - 11500 0.16 0.17 500 -11.11% -50.77%
Baytex Energy 2.21 0.45% 0.01 3280008 2.24 2.20 2.27 179100 2.20 2.21 22000 17.65% -8.71%
Birchcliff Energy 2.23 -2.19% -0.05 200430 2.28 2.22 2.30 11100 2.22 2.23 3900 2.70% -25.00%
Bonavista Energy Co. 0.69 2.99% 0.02 39820 0.67 0.67 0.71 500 0.68 0.70 12000 -9.46% -44.17%
Bonterra Energy Co. 4.72 -0.84% -0.04 14641 4.77 4.71 4.78 700 4.71 4.73 500 4.39% -26.32%
CVR Energy 44.10 0.80% 0.35 72448 44.12 43.65 44.47 100 44.10 44.15 300 5.78% 26.89%
Cabot Oil & Gas 18.19 -0.76% -0.14 783325 18.45 18.14 18.53 700 18.19 18.20 1600 -3.58% -17.99%
Canadian Natural Res 36.02 0.03% 0.01 769031 36.05 35.90 36.31 800 36.02 36.03 300 7.43% 9.32%
Carrizo Oil & Gas 8.98 0.34% 0.03 931503 9.16 8.94 9.19 800 8.97 8.98 1900 1.59% -20.73%
Cenovus Energy 13.32 0.68% 0.09 749984 13.39 13.30 13.44 3000 13.32 13.33 2600 6.95% 37.81%
Chesapeake Energy 1.62 2.20% 0.04 9804129 1.65 1.62 1.66 124100 1.62 1.63 218900 -13.11% -24.29%
Chevron Corp 124.00 -0.14% -0.17 605127 124.77 123.81 124.97 300 123.98 124.03 300 2.39% 14.15%
Cimarex Energy 50.72 -0.06% -0.03 190518 51.15 50.57 51.52 200 50.72 50.79 100 10.33% -17.68%
Comstock Resources 9.53 1.82% 0.17 260011 9.40 9.10 9.56 200 9.51 9.54 100 7.34% 106.62%
Concho Resources 73.34 -0.16% -0.12 192333 74.05 73.13 74.86 200 73.27 73.35 100 -1.73% -28.53%
ConocoPhillips 60.13 0.21% 0.12 852510 60.48 59.93 60.69 500 60.12 60.14 200 4.91% -3.75%
Continental Res (Okl 34.15 -0.36% -0.12 256817 34.91 34.06 34.95 100 34.13 34.21 200 3.44% -14.73%
Crescent Point Energ 6.11 0.66% 0.04 1988348 6.15 6.11 6.27 9200 6.11 6.12 17700 13.04% 46.62%
Crew Energy 0.77 1.32% 0.01 25370 0.78 0.77 0.78 8000 0.76 0.77 9000 8.57% -11.63%
Denbury Resources 1.33 -1.84% -0.03 3779428 1.41 1.32 1.41 37400 1.33 1.34 21100 2.26% -20.47%
Devon Energy 26.41 -0.34% -0.09 910512 26.83 26.38 27.02 500 26.41 26.42 800 6.13% 17.57%
EOG Resources 81.63 0.38% 0.31 461144 82.39 81.55 82.47 100 81.60 81.65 200 0.36% -6.75%
EQT Corp 11.91 -2.78% -0.34 482964 12.25 11.86 12.32 1100 11.90 11.91 400 -0.65% -35.15%
EnCana Co. 6.63 -0.90% -0.06 1902571 6.80 6.62 6.81 32300 6.63 6.64 9900 6.70% -15.10%
Enerplus 10.63 0.66% 0.07 204916 10.66 10.59 10.74 400 10.63 10.64 1500 10.46% -0.56%
Exxon Mobil 72.73 -0.12% -0.09 1003908 72.97 72.61 73.19 600 72.73 72.74 300 1.24% 6.79%
FRONTERA ENERGY CORP 13.57 1.57% 0.21 15932 13.43 13.42 13.62 300 13.54 13.57 400 0.45% -0.15%
Freehold Royalties 8.01 -0.50% -0.04 70954 8.08 8.00 8.09 400 8.01 8.02 1500 5.23% -2.66%
Gibson Energy 23.55 0.00% 0.00 148934 23.67 23.54 23.69 2900 23.55 23.56 800 0.08% 26.07%
Gran Tierra Energy 2.00 -1.96% -0.04 38064 2.05 2.00 2.05 5200 1.99 2.00 8300 2.51% -31.54%
Gulfport Energy 3.25 -0.15% -0.01 714127 3.32 3.20 3.32 1000 3.24 3.25 3300 4.17% -50.38%
Hess Corp 66.86 -0.08% -0.06 254970 67.80 66.81 68.00 100 66.83 66.88 100 3.02% 65.21%
HollyFrontier Co. 52.93 -0.23% -0.12 149469 53.29 52.69 53.48 200 52.91 52.95 200 3.49% 3.78%
Husky Energy 9.72 -0.31% -0.03 155048 9.81 9.70 9.87 1400 9.71 9.72 1800 5.63% -30.90%
Imperial Oil 36.77 -0.16% -0.06 101319 36.89 36.66 36.96 400 36.77 36.78 400 3.98% 6.48%
Keyera Co. 33.26 -0.15% -0.05 59750 33.41 33.16 33.47 300 33.26 33.27 1500 -0.27% 29.06%
Lightstream Resource 0.12 - - - - - - 113500 0.07 0.07 197000 - -55.77%
MARATHON OIL 13.16 1.04% 0.14 2313750 13.17 13.15 13.30 2900 13.16 13.17 1200 0.15% -9.14%
MEG Energy Co. 6.11 0.33% 0.02 1454916 6.16 6.11 6.22 1600 6.11 6.12 5100 5.55% -21.01%
Murphy Oil 22.93 0.26% 0.06 248252 23.10 22.83 23.25 200 22.93 22.94 200 7.12% -2.22%
Noble Energy 24.07 -0.72% -0.17 854729 24.53 24.02 24.66 300 24.06 24.07 900 -1.78% 29.21%
Nuvista Energy 2.54 0.79% 0.02 152670 2.53 2.50 2.54 6300 2.53 2.54 12400 18.31% -38.24%
Oasis Petroleum 3.92 -4.03% -0.17 3851767 4.19 3.90 4.20 7800 3.92 3.93 3800 14.57% -26.04%
Occidental Petroleum 44.97 0.78% 0.35 1313851 45.00 44.79 45.19 500 44.95 44.96 200 -3.61% -27.31%
Paramount Resources 7.45 -1.46% -0.11 37768 7.61 7.44 7.76 100 7.44 7.45 700 14.20% 5.29%
Parex Resources 22.21 1.09% 0.24 115187 22.17 22.07 22.34 400 22.21 22.23 100 5.17% 34.37%
Pengrowth Energy 0.32 -1.54% -0.01 27225 0.32 0.32 0.32 43500 0.32 0.33 2000 -7.14% -45.83%
Peyto Explorat. & De 3.81 -2.56% -0.10 268010 3.93 3.81 3.93 12000 3.80 3.81 800 7.12% -44.77%
Phillips 66 103.64 0.63% 0.65 197790 103.47 102.59 103.99 200 103.63 103.66 100 0.51% 19.55%
Pioneer Natural Reso 136.61 -0.84% -1.16 186123 138.93 136.34 139.49 200 136.52 136.62 100 3.27% 4.75%
QEP Resources 4.02 -2.43% -0.10 958479 4.18 4.02 4.18 2000 4.02 4.03 2000 -0.72% -26.82%
Quicksilver Resource 0.00 - - - - - - 300 0.15 0.18 100 166.67% -
Range Resources 4.92 -1.60% -0.08 2126521 5.05 4.92 5.17 2500 4.91 4.92 500 5.93% -47.75%
SM Energy 10.54 -0.47% -0.05 481383 10.84 10.50 10.88 400 10.53 10.54 300 1.63% -31.59%
Southwestern Energy 2.13 0.00% 0.00 6715109 2.16 2.13 2.34 4100 2.13 2.14 40700 -8.19% -37.54%
Suncor Energy 42.45 0.24% 0.10 380851 42.42 42.36 42.72 1600 42.44 42.45 1000 5.01% 11.07%
Sunoco LP 31.50 0.17% 0.06 27912 31.60 31.47 31.63 700 31.47 31.54 2300 0.61% 15.67%
Tourmaline Oil 14.40 -0.14% -0.02 81419 14.46 14.39 14.61 200 14.40 14.41 300 3.00% -15.08%
Transglobe Energy Co 1.93 1.05% 0.02 3550 1.95 1.93 1.95 1300 1.93 1.94 500 -0.52% -24.80%
Valero Energy 83.74 0.17% 0.14 327663 84.32 83.74 84.70 200 83.72 83.79 200 1.12% 11.51%
Vermilion Energy 22.81 0.57% 0.13 294263 22.95 22.74 23.09 400 22.80 22.82 900 7.44% -21.14%
WPX ENERGY 11.21 -0.18% -0.02 1314821 11.38 11.21 11.43 5800 11.20 11.21 1300 2.18% -1.06%
Whiting Petroleum Co 9.26 -2.73% -0.26 3713015 9.90 9.22 10.01 1200 9.25 9.26 100 20.05% -58.04%
ZARGON OIL + GAS LTD 0.38 - - - - - - 500 0.37 0.38 8000 15.15% -52.50%