18.07.2019 23:21:16
DOW JONES U.S. OIL & GAS PRODUCERS INDEX
562.83
USD
0.1800
0.03%
18.07.2019 22:20
 
Chart
Kursdaten
Kurs 562.83 Eröffnung 562.65
Diff. absolut 0.18 Tages-Hoch 563.24
Diff. % 0.03 % Tages-Tief 557.62
Volumen 301857503 Umsatz -
Schlusskurs vom 17.07.2019 562.65 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.07.2019 / 22:20
Währung USD Aktualisierungsstand 18.07.2019 / 23:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 6.97% 625.4 515.7
1 Woche -2.72% 582.4 562.6
1 Monat 1.73% 586.0 553.1
3 Monate -7.90% 625.4 530.1
6 Monate -1.40% 625.4 530.1
1 Jahr -16.86% 717.3 488.1
3 Jahre -7.87% 717.3 488.1
13
SMI
6.97
18.75
-1.11
SMI
-17.59
-10.68
SMI
2017
2018
2019
{"2017":{"performance":-1.11,"chartHeight":8.6276565984279,"year":2017,"ID_NOTATION":"10985462"},"2018":{"performance":-17.59,"chartHeight":22.537091692345,"year":2018,"ID_NOTATION":"10985462"},"2019":{"performance":6.97,"chartHeight":17.876825811466,"year":2019,"ID_NOTATION":"10985462"}}
{"2017":{"performance":13,"chartHeight":21.014834532223,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.025222678745,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.75,"chartHeight":22.858593834058,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.804075526155,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.529730001053,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.04,"chartHeight":22.072709169121,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.182493481119,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.09718285238,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.69,"chartHeight":22.272689687202,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.62504050348,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.322765729306,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.15,"chartHeight":16.353373983713,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.034159823262,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.689314115408,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.81,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.07.2019 23:21:16
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ARC Resources 6.27 -1.88% -0.12 1138982 6.37 6.19 6.38 9100 6.25 6.27 2000 -1.39% -21.11%
Advantage Oil & Gas 1.85 0.54% 0.01 681427 1.83 1.79 1.86 16000 1.80 1.87 3000 12.88% -7.07%
AltaGas 19.63 -0.46% -0.09 531396 19.70 19.58 19.84 300 19.63 19.66 3000 -1.84% 41.87%
Anadarko Petroleum 72.97 -0.23% -0.17 6761415 73.00 72.76 73.15 4300 72.98 73.01 300 2.78% 66.83%
Apache Corp 23.55 -3.80% -0.93 9131167 24.35 23.29 24.50 4000 23.55 24.63 300 -10.88% -6.74%
BNK Petroleum 0.23 -4.26% -0.01 7080 0.23 0.23 0.23 9500 0.21 0.23 2000 6.82% -27.69%
Baytex Energy 1.78 -3.26% -0.06 4774348 1.83 1.74 1.84 9800 1.77 1.78 10200 -3.16% -23.65%
Birchcliff Energy 2.89 0.70% 0.02 506615 2.86 2.85 2.90 3100 2.85 2.90 300 5.51% -5.59%
Bonavista Energy Co. 0.43 1.16% 0.01 142930 0.43 0.42 0.44 25500 0.43 0.43 500 -1.15% -64.17%
Bonterra Energy Co. 5.05 1.20% 0.06 106614 4.99 4.86 5.09 100 5.03 5.08 2000 -10.73% -22.76%
CVR Energy 54.17 1.75% 0.93 351167 53.09 53.09 54.31 100 44.11 54.83 300 1.68% 54.41%
Cabot Oil & Gas 22.40 0.04% 0.01 4598342 22.32 22.32 22.57 200 22.00 22.60 100 -6.82% 0.18%
Canadian Natural Res 33.88 -2.50% -0.87 3097757 34.56 33.53 34.86 500 33.85 33.93 500 -3.87% 5.49%
Carrizo Oil & Gas 9.58 -7.71% -0.80 13303733 10.36 9.38 10.47 200 9.54 9.79 200 0.29% -8.06%
Cenovus Energy 12.07 -2.43% -0.30 2763779 12.30 11.90 12.50 200 12.06 12.10 300 0.90% 28.85%
Chesapeake Energy 1.58 -7.06% -0.12 78958698 1.71 1.57 1.71 18300 1.58 1.59 86300 -10.99% -19.05%
Chevron Corp 124.68 0.43% 0.54 5516744 124.12 123.36 125.05 500 124.70 124.88 100 -1.04% 14.11%
Cimarex Energy 49.08 -1.37% -0.68 1719363 49.47 48.69 49.73 300 48.30 50.34 300 -12.84% -19.29%
Comstock Resources 5.85 4.28% 0.24 467412 5.80 5.62 5.92 1700 5.45 5.81 15300 -4.59% 23.84%
Concho Resources 98.84 0.63% 0.62 2487020 97.92 97.40 99.46 100 97.76 100.20 100 -4.64% -4.45%
ConocoPhillips 60.32 0.90% 0.54 5660940 60.06 59.79 60.44 1100 60.32 61.00 500 -2.34% -4.12%
Continental Res (Okl 36.46 0.72% 0.26 1632567 35.92 35.81 36.79 100 35.80 37.50 1500 -14.46% -9.93%
Crescent Point Energ 3.94 -1.00% -0.04 3522560 4.00 3.85 4.00 4700 3.91 3.98 12400 -11.36% -3.86%
Crew Energy 0.77 0.00% 0.00 276957 0.76 0.76 0.78 4500 0.77 0.78 6000 2.67% -10.47%
Denbury Resources 1.08 -3.57% -0.04 16851573 1.13 1.06 1.14 1000 1.09 1.11 4100 -13.85% -34.50%
Devon Energy 25.70 -0.89% -0.23 6029686 25.78 25.44 25.96 100 25.78 26.50 100 -10.09% 15.04%
EOG Resources 85.43 0.28% 0.24 3270352 84.95 84.52 85.56 100 84.50 85.58 800 -6.03% -2.32%
EQT Corp 15.25 1.94% 0.29 3728399 14.84 14.77 15.34 900 14.60 15.48 200 -6.15% -20.80%
EnCana Co. 5.70 -2.40% -0.14 6256250 5.83 5.63 5.84 500 5.69 5.71 2500 -10.70% -25.89%
Enerplus 8.52 -3.84% -0.34 741283 8.82 8.48 8.83 400 8.52 8.54 500 -12.36% -16.57%
Exxon Mobil 74.84 -0.85% -0.64 11289250 75.03 74.18 75.27 1000 74.85 74.95 500 -2.62% 10.69%
FRONTERA ENERGY CORP 13.96 -0.21% -0.03 71531 14.00 13.75 14.00 300 13.91 13.98 200 - 4.56%
Freehold Royalties 8.06 -0.37% -0.03 184231 8.09 8.03 8.21 200 8.05 8.10 3400 -4.94% -2.18%
Gibson Energy 23.90 0.63% 0.15 236293 23.71 23.56 23.91 500 23.75 23.92 200 -0.71% 27.14%
Gran Tierra Energy 2.03 -0.49% -0.01 510875 2.04 2.00 2.04 1000 2.03 2.04 8700 -0.49% -31.54%
Gulfport Energy 3.66 -0.81% -0.03 7567433 3.71 3.56 3.79 500 3.67 3.75 900 -18.36% -43.66%
Hess Corp 59.85 0.34% 0.20 2763898 59.36 59.12 60.12 500 59.85 65.50 100 -5.59% 47.28%
HollyFrontier Co. 48.16 1.28% 0.61 1635543 47.07 46.88 48.49 500 46.50 49.57 200 1.30% -6.98%
Husky Energy 11.35 -1.56% -0.18 1869958 11.53 11.05 11.55 200 11.34 11.36 500 -8.78% -18.28%
Imperial Oil 36.12 -1.04% -0.38 660081 36.27 35.83 36.41 200 36.05 36.25 600 -0.87% 5.52%
Keyera Co. 34.72 -1.25% -0.44 507291 35.22 34.54 35.28 500 34.65 34.80 1100 0.72% 36.23%
Lightstream Resource 0.12 - - - - - - 113500 0.07 0.07 197000 - -55.77%
MARATHON OIL 13.38 1.21% 0.16 9797410 13.17 13.15 13.45 1000 13.31 13.42 500 -4.89% -7.81%
MEG Energy Co. 5.18 -3.72% -0.20 1802004 5.38 5.08 5.40 12900 5.17 5.19 1000 -0.74% -30.22%
Murphy Oil 21.31 -2.25% -0.49 2625169 21.76 21.25 21.98 500 21.00 21.85 1000 -12.73% -6.80%
Niko Resources 0.01 - - - - - - 650000 0.01 0.01 494000 - -25.00%
Noble Energy 20.84 1.31% 0.27 5513841 20.40 20.37 20.87 300 20.00 22.15 1000 -7.84% 9.65%
Nuvista Energy 2.52 -4.18% -0.11 1358760 2.61 2.49 2.62 700 2.51 2.53 4000 -0.75% -35.54%
Oasis Petroleum 4.44 0.00% 0.00 9742870 4.40 4.35 4.53 2000 4.40 4.46 4000 -17.63% -19.71%
Occidental Petroleum 51.01 -0.33% -0.17 9647525 51.00 50.62 51.14 300 51.03 51.10 300 1.87% -16.62%
Paramount Resources 6.68 -2.77% -0.19 254759 6.76 6.58 6.76 500 6.61 6.70 500 -4.32% -4.32%
Parex Resources 21.44 -0.37% -0.08 703863 21.46 21.26 21.74 100 21.38 21.51 200 1.18% 31.62%
Pengrowth Energy 0.49 -6.60% -0.04 148104 0.53 0.49 0.53 10000 0.49 0.50 20500 8.16% -11.67%
Peyto Explorat. & De 4.12 -1.90% -0.08 1230448 4.21 4.08 4.22 5000 4.11 4.15 1200 3.45% -40.68%
Phillips 66 101.92 1.12% 1.13 2467999 100.20 99.83 101.93 100 99.20 102.11 1500 2.73% 16.99%
Pioneer Natural Reso 136.10 -0.18% -0.24 1550981 135.84 134.83 136.80 100 135.75 141.20 500 -7.00% 3.66%
QEP Resources 6.31 -0.16% -0.01 6216814 6.24 6.16 6.39 300 6.26 6.49 500 -12.22% 12.26%
Quicksilver Resource 0.00 - - - - - - 300 0.15 0.18 100 166.67% -
Range Resources 5.14 -1.72% -0.09 16432769 5.19 4.96 5.28 500 4.97 5.24 200 -18.54% -45.35%
SM Energy 9.35 1.63% 0.15 5473224 9.07 8.88 9.40 100 7.50 9.99 100 -21.43% -40.57%
Southwestern Energy 2.41 -0.41% -0.01 21853862 2.42 2.36 2.47 100 2.40 2.43 11900 -16.26% -29.03%
Suncor Energy 40.65 -0.81% -0.33 3088989 40.81 40.55 40.92 100 40.62 40.70 500 -3.35% 7.47%
Sunoco LP 32.92 -0.78% -0.26 288371 33.27 32.83 33.48 200 32.35 33.35 200 2.63% 22.03%
Tourmaline Oil 17.19 -0.75% -0.13 479683 17.25 16.98 17.34 300 17.15 17.22 200 3.22% 2.00%
Transglobe Energy Co 1.88 0.00% 0.00 55543 1.88 1.86 1.90 500 1.87 1.92 500 -0.53% -25.98%
Valero Energy 83.35 0.13% 0.11 1986719 82.61 81.98 83.45 200 83.00 83.88 200 -0.19% 11.03%
Vermilion Energy 26.28 -4.75% -1.31 2549786 27.50 26.14 27.53 600 26.12 26.29 100 -3.63% -4.07%
WPX ENERGY 9.98 -1.77% -0.18 9624603 10.08 9.82 10.16 300 9.72 10.50 1500 -8.14% -10.48%
Whiting Petroleum Co 15.34 1.86% 0.28 6220706 14.90 14.74 15.48 1000 15.34 15.38 3000 -16.80% -33.63%
ZARGON OIL + GAS LTD 0.35 0.00% 0.00 11425 0.35 0.35 0.35 500 0.35 0.36 20000 -1.41% -56.25%