22.05.2019 04:39:48
DOW JONES U.S. OIL & GAS PRODUCERS INDEX
583.28
USD
6.6400
1.15%
21.05.2019 23:43
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.05.2019 576.64 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 21.05.2019 / 23:43
Währung USD Aktualisierungsstand 22.05.2019 / 04:39
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 10.89% 625.4 515.7
1 Woche 0.77% 585.1 573.5
1 Monat -4.20% 625.4 570.0
3 Monate -1.03% 625.4 570.0
6 Monate -2.98% 625.4 488.1
1 Jahr -16.71% 717.3 488.1
3 Jahre -0.52% 717.3 488.1
13
SMI
10.89
14.18
-1.11
SMI
-17.59
-10.68
SMI
2017
2018
2019
{"2017":{"performance":-1.11,"chartHeight":8.7314045626594,"year":2017,"ID_NOTATION":"10985462"},"2018":{"performance":-17.59,"chartHeight":22.808101248197,"year":2018,"ID_NOTATION":"10985462"},"2019":{"performance":10.89,"chartHeight":20.365232764028,"year":2019,"ID_NOTATION":"10985462"}}
{"2017":{"performance":13,"chartHeight":21.267538876271,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.266026895104,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.18,"chartHeight":21.710188525427,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.018170346665,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.788625986606,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.83,"chartHeight":21.200475520745,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.473289068552,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.302777256236,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.93,"chartHeight":20.383912048031,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.897107647799,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.579172960049,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.28,"chartHeight":17.560690017969,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.287096554817,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.962154152842,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.01,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.05.2019 04:39:48
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ARC Resources 8.33 1.83% 0.15 4908213 8.19 8.07 8.34 5600 8.30 8.37 500 4.39% 2.84%
Advantage Oil & Gas 2.06 -1.90% -0.04 825443 2.10 2.03 2.13 12800 2.06 2.08 200 -0.48% 4.04%
AltaGas 19.49 1.25% 0.24 816248 19.23 19.15 19.49 500 19.41 19.49 1500 3.01% 40.22%
Anadarko Petroleum 72.77 0.03% 0.02 8956022 72.66 72.61 72.81 500 72.50 73.00 100 -0.26% 65.99%
Apache Corp 30.83 3.01% 0.90 3024032 29.96 29.89 30.88 500 30.50 30.90 200 -0.58% 17.45%
BNK Petroleum 0.24 2.08% 0.01 85880 0.25 0.24 0.25 6000 0.23 0.24 36000 -2.00% -24.62%
Baytex Energy 2.61 0.38% 0.01 1416423 2.60 2.58 2.65 11200 2.61 2.62 72600 -2.61% 8.30%
Birchcliff Energy 3.82 -2.05% -0.08 635383 3.89 3.73 3.89 900 3.77 3.83 6000 7.30% 25.66%
Bonavista Energy Co. 0.70 -4.11% -0.03 531039 0.74 0.70 0.75 49000 0.70 0.72 3000 -5.41% -41.67%
Bonterra Energy Co. 7.04 2.92% 0.20 142489 6.87 6.78 7.08 7600 6.98 7.08 9900 3.07% 8.98%
CVR Energy 47.25 1.88% 0.87 413445 46.74 46.60 47.50 100 48.00 50.00 200 5.92% 37.04%
Cabot Oil & Gas 27.35 3.40% 0.90 7611821 26.59 26.38 27.41 200 25.80 28.90 200 3.99% 22.37%
Canadian Natural Res 36.66 -0.03% -0.01 2993703 36.51 36.37 36.88 400 36.63 36.75 200 -2.29% 11.29%
Carrizo Oil & Gas 13.06 4.90% 0.61 2886436 12.53 12.47 13.09 200 12.62 13.07 100 6.70% 15.68%
Cenovus Energy 11.74 0.95% 0.11 2096779 11.57 11.53 11.76 600 11.68 11.79 1000 -2.65% 22.29%
Chesapeake Energy 2.38 3.48% 0.08 30723642 2.32 2.29 2.40 2000 2.37 2.39 3600 -7.03% 13.33%
Chevron Corp 121.34 0.41% 0.50 4859604 121.03 120.90 121.94 100 121.11 121.59 500 -0.25% 11.54%
Cimarex Energy 71.41 3.98% 2.73 1570720 68.79 68.79 71.58 200 66.00 77.00 100 5.79% 15.83%
Comstock Resources 5.66 1.25% 0.07 124445 5.63 5.51 5.70 3800 5.65 5.75 100 -2.25% 24.94%
Concho Resources 115.60 3.05% 3.42 1260904 112.75 112.75 116.92 100 115.00 125.00 200 3.29% 12.46%
ConocoPhillips 63.62 1.87% 1.17 5855262 62.70 62.69 63.96 100 63.52 63.79 500 2.09% 2.04%
Continental Res (Okl 43.16 3.63% 1.51 2292557 42.31 41.99 43.77 4000 43.25 43.65 100 2.76% 7.39%
Crescent Point Energ 5.37 1.13% 0.06 2039994 5.30 5.19 5.38 300 5.34 5.37 6900 1.32% 29.71%
Crew Energy 1.03 -0.96% -0.01 107566 1.05 1.02 1.05 18400 1.03 1.05 400 -0.96% 19.77%
Denbury Resources 1.87 5.65% 0.10 10041421 1.80 1.77 1.88 600 1.86 1.87 3000 -1.06% 9.36%
Devon Energy 31.12 3.63% 1.09 5308226 30.29 30.23 31.28 500 30.80 31.30 500 1.17% 38.07%
EOG Resources 95.63 2.08% 1.95 2537344 94.09 94.09 95.94 400 95.20 95.89 400 1.37% 9.65%
EQT Corp 21.45 2.68% 0.56 2823739 21.07 20.96 21.46 100 14.17 21.90 100 1.85% 13.55%
EXCO Resources 0.10 0.00% 0.00 13338 0.10 0.10 0.13 300 0.50 0.72 1000 -37.50% 426.32%
EnCana Co. 9.15 2.12% 0.19 4509397 8.88 8.83 9.15 600 9.11 9.15 153800 1.67% 16.12%
Enerplus 11.49 1.14% 0.13 683659 11.32 11.11 11.50 200 11.47 11.51 700 -2.46% 8.19%
Exxon Mobil 76.25 0.46% 0.35 8490107 76.27 75.93 76.46 400 76.06 76.28 2000 0.58% 11.82%
FRONTERA ENERGY CORP 14.72 0.55% 0.08 213079 14.42 14.42 14.77 300 14.64 14.72 100 12.37% 10.01%
Freehold Royalties 8.64 -0.46% -0.04 307296 8.72 8.58 8.72 12600 8.60 8.65 800 -1.48% 4.47%
Gibson Energy 23.18 0.04% 0.01 191503 23.13 23.12 23.40 4300 23.15 23.25 200 3.53% 24.09%
Gran Tierra Energy 2.82 -1.74% -0.05 704076 2.69 2.69 2.84 6500 2.80 2.85 1000 -2.76% -5.37%
Gulfport Energy Co. 6.82 1.49% 0.10 2236626 6.71 6.69 6.89 100 6.70 7.06 100 -3.40% 4.12%
Hess Corp 66.46 1.81% 1.18 2105994 65.52 65.25 66.50 500 66.10 66.79 500 3.55% 64.10%
HollyFrontier Co. 44.13 1.82% 0.79 1969008 43.52 43.52 44.50 100 41.00 44.20 100 1.15% -13.67%
Husky Energy 13.39 -0.74% -0.10 2300314 13.51 13.36 13.59 1000 13.39 13.45 600 0.68% -5.10%
Imperial Oil 37.86 0.66% 0.25 750633 37.75 37.53 38.06 200 37.78 37.96 500 0.24% 9.45%
Keyera Co. 33.66 -0.97% -0.33 1453804 33.99 33.33 33.99 400 33.57 33.79 100 6.49% 30.41%
Lightstream Resource 0.12 - - - - - - 113500 0.07 0.07 197000 - -55.77%
MARATHON OIL 15.84 1.93% 0.30 11141881 15.61 15.60 16.02 4000 15.72 15.99 1000 2.46% 10.46%
MEG Energy Co. 5.19 0.00% 0.00 1262472 5.19 5.10 5.23 2000 5.16 5.22 14000 -5.46% -32.68%
Murphy Oil 27.49 2.04% 0.55 1597891 27.02 26.94 27.54 400 26.44 27.75 200 -1.61% 17.53%
Niko Resources 0.01 - - - - - - 650000 0.01 0.01 494000 - -25.00%
Noble Energy 24.27 1.00% 0.24 3484982 24.09 24.08 24.65 500 24.01 24.50 500 0.83% 29.37%
Nuvista Energy 3.54 1.43% 0.05 1458621 3.50 3.44 3.62 3600 3.50 3.57 4000 0.57% -13.24%
Oasis Petroleum 5.81 6.02% 0.33 10318878 5.57 5.55 5.88 100 5.78 5.88 1000 11.52% 5.06%
Occidental Petroleum 53.51 0.09% 0.05 12046959 53.29 52.87 53.66 500 53.30 53.67 300 -1.91% -12.82%
Paramount Resources 9.17 0.44% 0.04 259164 9.14 8.98 9.25 400 9.12 9.23 400 -0.11% 27.72%
Parex Resources 22.25 0.36% 0.08 708457 22.28 22.08 22.46 200 22.15 22.25 200 0.36% 36.09%
Pengrowth Energy 0.58 -4.92% -0.03 3826280 0.58 0.58 0.70 51000 0.58 0.62 5000 5.45% -3.33%
Peyto Explorat. & De 5.69 0.71% 0.04 920428 5.65 5.57 5.71 11600 5.65 5.70 200 -0.18% -19.63%
Phillips 66 86.16 1.94% 1.64 2722744 84.70 84.68 86.60 500 85.70 86.40 400 -0.87% 0.01%
Pioneer Natural Reso 157.91 2.40% 3.70 1275717 155.42 155.04 158.27 200 157.00 158.99 200 5.03% 20.07%
QEP Resources 8.06 2.03% 0.16 4987616 8.04 7.80 8.11 200 7.90 8.39 100 6.05% 43.16%
Quicksilver Resource 0.00 - - - - - - 300 0.15 0.18 100 166.67% -
Range Resources 8.60 3.49% 0.29 7591632 8.31 8.28 8.60 2000 8.00 8.71 200 -8.12% -10.14%
SM Energy 14.83 1.71% 0.25 1932029 14.65 14.42 15.03 400 13.13 15.30 2000 -2.18% -4.20%
Southwestern Energy 3.95 3.95% 0.15 11474431 3.82 3.79 3.95 3000 3.90 3.95 1000 -3.66% 15.84%
Suncor Energy 44.00 1.55% 0.67 5044247 43.33 43.30 44.01 500 43.90 44.00 600 2.37% 15.39%
Sunoco LP 30.68 1.09% 0.33 157203 30.48 30.35 30.74 300 30.20 31.09 900 -0.16% 12.84%
Swift Energy 0.22 - - - - - - - - - - 5.58% 139.01%
Tourmaline Oil 19.32 -0.05% -0.01 553103 19.33 18.80 19.43 200 19.23 19.34 1300 -2.77% 13.84%
Transglobe Energy Co 2.25 -3.85% -0.09 100369 2.34 2.23 2.34 1300 2.24 2.30 900 -5.46% -11.42%
Valero Energy 82.47 0.48% 0.39 3115946 82.53 82.19 82.99 500 82.23 82.79 500 -0.59% 10.00%
Vermilion Energy 30.80 -0.68% -0.21 862250 31.02 30.51 31.02 200 30.70 30.84 100 -1.97% 7.09%
WPX ENERGY 12.69 3.34% 0.41 6757909 12.35 12.35 12.77 2000 12.31 13.41 300 -0.55% 11.81%
Whiting Petroleum Co 23.46 3.17% 0.72 4321976 22.80 22.52 23.49 1000 23.30 23.45 500 -1.30% 3.39%
ZARGON OIL + GAS LTD 0.04 0.00% 0.00 427074 0.04 0.04 0.04 1948000 0.03 0.04 566000 -12.50% -12.50%