18.03.2019 16:35:10
DOW JONES U.S. OIL & GAS PRODUCERS INDEX
601.74
USD
6.2000
1.04%
18.03.2019 16:20
 
Chart
Kursdaten
Kurs 601.74 Eröffnung 595.54
Diff. absolut 6.20 Tages-Hoch 603.24
Diff. % 1.04 % Tages-Tief 595.54
Volumen 59556514 Umsatz -
Schlusskurs vom 15.03.2019 595.54 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.03.2019 / 16:20
Währung USD Aktualisierungsstand 18.03.2019 / 16:35
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.22% 601.7 515.7
1 Woche 3.48% 598.4 575.5
1 Monat -0.01% 601.7 570.6
3 Monate 5.12% 601.7 488.1
6 Monate -11.21% 717.3 488.1
1 Jahr 1.37% 717.3 488.1
3 Jahre 9.95% 717.3 488.1
13
SMI
13.22
12.5
-1.11
SMI
-17.59
-10.68
SMI
2017
2018
2019
{"2017":{"performance":-1.11,"chartHeight":9.4807013301529,"year":2017,"ID_NOTATION":"10985462"},"2018":{"performance":-17.59,"chartHeight":24.765407935259,"year":2018,"ID_NOTATION":"10985462"},"2019":{"performance":13.22,"chartHeight":23.185475060763,"year":2019,"ID_NOTATION":"10985462"}}
{"2017":{"performance":13,"chartHeight":23.092640212279,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.005182186039,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":12.5,"chartHeight":22.875671886353,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.564422922641,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":23.658445086469,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.82,"chartHeight":23.015508290816,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":26.573496000598,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":18.787637449544,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.81,"chartHeight":22.072112533872,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":24.862052534079,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.431017577729,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.84,"chartHeight":20.29505809868,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.113876258287,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":24.932681089023,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":10.67,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.03.2019 16:35:10
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ARC Resources 9.72 3.29% 0.31 524281 9.48 9.38 9.72 3400 9.71 9.72 3900 1.18% 16.17%
Advantage Oil & Gas 2.36 3.96% 0.09 297279 2.24 2.23 2.39 14800 2.36 2.37 4600 0.44% 14.65%
AltaGas 17.89 0.62% 0.11 191428 17.80 17.67 17.95 800 17.88 17.90 800 0.62% 27.91%
Anadarko Petroleum 45.18 1.41% 0.63 973636 44.61 44.23 45.37 500 45.15 45.18 500 5.89% 1.62%
Apache Corp 34.80 1.02% 0.35 719952 34.61 34.50 34.91 200 34.79 34.80 600 7.82% 31.24%
BNK Petroleum 0.26 0.00% 0.00 5500 0.26 0.26 0.26 21500 0.25 0.26 8000 -1.89% -20.00%
Baytex Energy 2.29 1.78% 0.04 649686 2.26 2.24 2.30 106400 2.28 2.29 15400 -0.44% -6.64%
Birchcliff Energy 3.86 3.76% 0.14 644025 3.74 3.74 3.92 1500 3.85 3.86 3700 8.45% 22.37%
Bonavista Energy Co. 1.17 2.63% 0.03 151565 1.15 1.15 1.18 26700 1.16 1.17 8700 -4.20% -5.00%
Bonterra Energy Co. 6.00 2.04% 0.12 39616 5.95 5.88 6.04 600 5.99 6.00 700 2.44% -8.98%
CVR Energy 41.52 1.17% 0.48 81261 41.05 41.00 41.85 200 41.50 41.55 200 6.60% 19.03%
Cabot Oil & Gas 25.93 0.00% 0.00 1154499 26.03 25.86 26.29 500 25.93 25.94 900 5.11% 16.02%
Canadian Natural Res 37.14 0.38% 0.14 923817 37.08 36.87 37.33 500 37.14 37.15 1500 3.21% 12.33%
Carrizo Oil & Gas 12.32 6.02% 0.70 2446805 11.79 11.72 12.35 400 12.31 12.32 1300 14.15% 2.92%
Cenovus Energy 11.84 1.28% 0.15 913707 11.76 11.73 11.88 1000 11.84 11.85 8600 6.27% 21.77%
Chesapeake Energy 3.10 4.55% 0.14 12443593 3.02 3.01 3.11 56300 3.10 3.11 72600 8.79% 41.43%
Chevron Corp 125.74 0.34% 0.43 1443817 125.21 125.17 125.99 200 125.73 125.76 200 3.03% 15.19%
Cimarex Energy 71.43 1.96% 1.37 377461 70.59 70.57 71.84 100 71.39 71.45 200 2.59% 13.64%
Comstock Resources 7.20 2.27% 0.16 124639 7.08 7.00 7.28 200 7.19 7.20 2300 6.67% 55.41%
Concho Resources 105.89 2.26% 2.35 354179 104.04 103.54 106.20 100 105.88 105.91 200 3.26% 0.74%
ConocoPhillips 68.09 0.74% 0.50 2358765 67.88 67.71 68.30 400 68.08 68.10 1100 3.30% 8.40%
Continental Res (Okl 42.65 1.45% 0.61 353138 42.31 41.90 42.85 300 42.63 42.66 100 5.36% 4.60%
Crescent Point Energ 4.07 2.78% 0.11 1290049 4.00 3.96 4.08 21800 4.06 4.07 16300 -1.98% -4.35%
Crew Energy 1.15 0.00% 0.00 339851 1.17 1.13 1.20 31700 1.14 1.15 29000 11.65% 33.72%
Denbury Resources 1.80 6.50% 0.11 3433660 1.74 1.72 1.81 36300 1.79 1.80 39000 6.29% -1.17%
Devon Energy 30.23 1.99% 0.59 2596343 29.85 29.80 30.35 600 30.22 30.23 1000 10.97% 31.50%
EOG Resources 90.25 1.58% 1.40 881896 89.02 88.81 90.76 100 90.24 90.26 100 2.79% 1.88%
EQT Corp 20.05 3.30% 0.64 1153976 19.51 19.37 20.26 700 20.04 20.05 600 5.72% 2.75%
EXCO Resources 0.09 2.22% 0.00 1151 0.09 0.09 0.09 300 0.50 0.72 1000 50.00% 373.68%
EnCana Co. 9.96 3.00% 0.29 2082428 9.72 9.70 9.99 21400 9.95 9.96 4200 7.92% 22.72%
Enerplus 11.23 2.84% 0.31 214736 11.05 10.96 11.30 1500 11.23 11.24 1700 -1.18% 2.82%
Exxon Mobil 80.92 0.96% 0.77 2486852 80.44 80.44 81.25 400 80.92 80.93 800 1.44% 17.54%
FRONTERA ENERGY CORP 12.79 -1.46% -0.19 56440 12.67 12.65 13.15 100 12.64 12.73 700 9.08% -2.99%
Freehold Royalties 8.50 0.00% 0.00 103021 8.56 8.48 8.56 4000 8.50 8.51 4300 -0.23% 2.78%
Gibson Energy 22.99 1.23% 0.28 124733 22.78 22.70 23.14 200 22.98 23.00 400 2.11% 21.57%
Gran Tierra Energy 3.22 3.54% 0.11 314288 3.13 3.13 3.24 11200 3.22 3.23 7600 3.67% 4.36%
Gulfport Energy Co. 7.56 3.00% 0.22 1102026 7.38 7.37 7.62 1800 7.55 7.56 700 0.82% 12.06%
Hess Corp 59.03 1.34% 0.78 433306 58.47 58.28 59.32 300 59.00 59.03 200 5.91% 43.83%
HollyFrontier Co. 52.33 0.25% 0.13 377773 52.30 52.28 52.82 500 52.32 52.33 100 6.97% 2.11%
Husky Energy 13.64 2.21% 0.30 516890 13.59 13.47 13.72 1100 13.63 13.64 2000 -3.37% -4.54%
Imperial Oil 37.01 1.70% 0.62 168926 36.40 36.40 37.10 700 37.00 37.01 900 -0.41% 5.20%
Keyera Co. 32.65 0.46% 0.15 111359 32.52 32.42 32.72 100 32.64 32.66 100 2.10% 25.92%
Lightstream Resource 0.12 - - - - - - 113500 0.07 0.07 197000 - -55.77%
MARATHON OIL 17.41 0.81% 0.14 2187902 17.38 17.32 17.52 4300 17.41 17.42 5500 6.15% 20.43%
MEG Energy Co. 5.07 1.60% 0.08 656254 5.02 5.01 5.12 8800 5.06 5.07 9100 -1.58% -35.28%
Murphy Oil 30.17 1.41% 0.42 264013 29.92 29.70 30.37 400 30.15 30.17 300 2.59% 27.19%
Niko Resources 0.01 - - - - - - 650000 0.01 0.01 494000 - -25.00%
Noble Energy 23.48 1.65% 0.38 994171 23.24 23.24 23.63 1100 23.47 23.48 700 7.84% 23.13%
Nuvista Energy 4.55 1.11% 0.05 378875 4.53 4.48 4.56 7600 4.54 4.55 6500 3.45% 10.29%
Oasis Petroleum 5.95 0.68% 0.04 3233059 5.95 5.92 6.07 6800 5.95 5.96 10300 16.57% 6.87%
Occidental Petroleum 66.58 1.70% 1.11 615896 65.76 65.64 66.74 300 66.57 66.59 200 4.40% 6.66%
Paramount Resources 7.35 2.80% 0.20 108593 7.19 7.10 7.40 500 7.34 7.35 500 -3.51% -0.42%
Parex Resources 21.44 1.32% 0.28 137363 21.18 21.09 21.54 1000 21.43 21.45 800 3.93% 29.42%
Pengrowth Energy 0.57 3.64% 0.02 338874 0.57 0.56 0.58 2500 0.57 0.58 18000 -11.29% -8.33%
Peyto Explorat. & De 7.80 3.72% 0.28 219347 7.53 7.53 7.86 400 7.80 7.81 2100 3.16% 6.21%
Phillips 66 98.68 0.17% 0.16 699076 98.60 97.75 99.27 200 98.68 98.69 200 4.46% 14.36%
Pioneer Natural Reso 137.93 1.67% 2.26 339471 136.30 135.50 138.24 100 137.90 137.98 100 4.07% 3.16%
QEP Resources 7.71 1.85% 0.14 1355222 7.57 7.57 7.78 3100 7.71 7.72 3300 4.85% 34.46%
Quicksilver Resource 0.00 - - - - - - 300 0.15 0.18 100 166.67% -
Range Resources 10.71 1.81% 0.19 972385 10.56 10.55 10.81 2700 10.71 10.72 3600 7.46% 9.93%
SM Energy 16.08 2.42% 0.38 929780 15.93 15.87 16.20 300 16.08 16.09 200 4.18% 1.42%
Southwestern Energy 4.49 3.82% 0.17 4622421 4.36 4.32 4.50 35000 4.48 4.49 17700 1.17% 26.69%
Suncor Energy 45.29 0.60% 0.27 622199 45.13 45.00 45.40 800 45.29 45.30 2300 3.02% 18.07%
Sunoco LP 30.28 0.20% 0.06 62203 30.20 30.10 30.40 100 30.27 30.30 200 1.92% 11.14%
Swift Energy 0.22 - - - - - - - - - - 5.58% 139.01%
Tourmaline Oil 21.32 2.45% 0.51 127012 21.01 20.86 21.33 1400 21.31 21.32 100 1.66% 22.56%
Transglobe Energy Co 2.86 6.72% 0.18 29450 2.80 2.77 2.93 500 2.85 2.87 500 -1.11% 5.51%
Valero Energy 86.22 1.34% 1.14 935412 85.35 85.30 86.47 100 86.21 86.22 100 6.68% 13.49%
Vermilion Energy 33.72 1.51% 0.50 182907 33.32 33.20 33.78 200 33.71 33.72 100 -1.63% 15.51%
WPX ENERGY 12.55 0.88% 0.11 1415627 12.51 12.47 12.62 3000 12.54 12.55 1700 9.03% 9.60%
Whiting Petroleum Co 25.60 0.31% 0.08 1894139 25.56 25.36 25.79 1400 25.59 25.60 200 13.22% 12.47%
ZARGON OIL + GAS LTD 0.03 0.00% 0.00 10000 0.03 0.03 0.03 4743000 0.03 0.04 209000 -14.29% -25.00%