25.01.2020 06:05:08
DJ US OIL & GAS
468.22
USD
-5.8300
-1.23%
24.01.2020 23:33
 
Chart
Kursdaten
Kurs 468.22 Eröffnung 474.05
Diff. absolut -5.83 Tages-Hoch 474.05
Diff. % -1.23 % Tages-Tief 464.83
Volumen 358438647 Umsatz -
Schlusskurs vom 23.01.2020 474.05 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 24.01.2020 / 23:33
Währung USD Aktualisierungsstand 25.01.2020 / 06:05
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -6.08% 508.4 464.8
1 Woche -4.43% 489.9 464.8
1 Monat -6.22% 508.4 464.8
3 Monate -1.48% 508.4 461.0
6 Monate -8.79% 515.4 443.7
1 Jahr -8.09% 563.7 443.7
3 Jahre -23.62% 654.7 435.9
SMI
6.42
26.51
2.19
-21.15
-10.68
SMI
-6.08
SMI
2018
2019
2020
{"2018":{"performance":-21.15,"chartHeight":40.794647088265,"year":2018,"ID_NOTATION":"1197280"},"2019":{"performance":6.42,"chartHeight":30.360093325443,"year":2019,"ID_NOTATION":"1197280"},"2020":{"performance":-6.08,"chartHeight":29.883856621659,"year":2020,"ID_NOTATION":"1197280"}}
{"2018":{"performance":-10.68,"chartHeight":34.814562619293,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.19,"chartHeight":20.946965979659,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":37.430202166677,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":0.91,"chartHeight":14.086109310535,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":29.724061129142,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":41.813083538523,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":1.58,"chartHeight":18.089579308952,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":37.070387411341,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":41.293299060194,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":0.72,"chartHeight":14.086109310535,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":39.446180436142,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.47,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.01.2020 06:05:07
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Advantage Oil & Gas 2.21 -5.15% -0.12 505449 2.31 2.18 2.32 3300 2.18 2.26 1500 -5.15% -19.64%
AltaGas 20.37 0.99% 0.20 1299230 20.27 20.26 20.64 100 20.36 20.40 2100 1.85% 2.98%
Apache Corp 29.98 -0.96% -0.29 3472111 30.00 29.37 30.08 400 29.70 30.20 500 -8.23% 17.16%
ARC Resources 7.30 -1.35% -0.10 2326841 7.35 7.18 7.39 900 7.28 7.30 4500 -5.44% -10.76%
Archrock Inc 8.83 -2.86% -0.26 1001960 9.14 8.71 9.15 100 8.61 9.40 10000 -8.21% -12.05%
Baytex Energy 1.53 -5.56% -0.09 6000451 1.60 1.50 1.60 92800 1.52 1.53 2600 -13.56% -18.18%
Birchcliff Energy 1.76 -1.68% -0.03 4797574 1.80 1.71 1.80 73300 1.73 1.76 2400 -16.59% -32.05%
BNK Petroleum 0.09 0.00% 0.00 3000 0.09 0.09 0.09 137000 0.09 0.10 103000 -5.26% -14.29%
Bonavista Energy Co. 0.54 -3.57% -0.02 252450 0.55 0.51 0.56 5500 0.54 0.55 23500 -10.00% -11.48%
Bonterra Energy Co. 3.58 -4.79% -0.18 113278 3.75 3.54 3.79 1000 3.55 3.60 14200 -11.60% -9.14%
Cabot Oil & Gas 14.64 -3.87% -0.59 11093608 15.15 14.44 15.18 200 14.45 15.41 400 -12.91% -15.91%
Calfrac Wellrvices 1.05 1.94% 0.02 84307 1.03 1.01 1.06 900 1.03 1.07 1800 -11.02% -16.00%
Canadian Natural Res 39.78 -1.87% -0.76 2998292 40.25 39.27 40.47 200 39.67 39.78 700 -3.94% -5.29%
Carbo Ceramics 0.29 -4.53% -0.01 77700 0.30 0.28 0.31 8000 0.26 0.34 1700 -6.35% 25.48%
Cenovus Energy 11.53 -2.95% -0.35 3049155 11.78 11.44 11.80 10000 11.53 11.55 3000 -4.79% -12.65%
CES Energy Solutions 2.06 -2.37% -0.05 862681 2.10 2.05 2.12 9600 2.05 2.07 600 1.98% -11.59%
Chart Industries 66.24 -4.37% -3.03 372836 69.60 65.92 69.60 1100 66.23 66.24 1000 -5.36% -1.85%
Chesapeake Energy 0.56 -2.67% -0.02 75855540 0.58 0.55 0.58 4500 0.56 0.57 100 -15.61% -32.40%
Chevron Corp 111.85 -1.11% -1.25 6920000 112.79 111.34 112.98 1000 111.60 111.84 100 -3.23% -7.19%
Cimarex Energy 47.15 -2.04% -0.98 1316068 48.08 46.37 48.08 200 41.25 53.00 100 -8.05% -10.17%
Comstock Resources 6.48 -4.57% -0.31 706121 6.75 6.32 6.75 500 6.18 6.70 200 -9.75% -21.26%
Concho Resources 82.55 -1.92% -1.62 2330686 83.93 80.59 83.93 200 74.70 99.12 100 -8.38% -5.73%
ConocoPhillips 62.62 -0.82% -0.52 5689585 62.70 62.05 62.70 500 62.42 62.79 500 -3.77% -3.71%
Continental Res (Okl 29.46 -3.54% -1.08 4014543 30.53 29.04 30.68 500 29.40 29.55 500 -9.80% -14.11%
Core Laboratories 37.87 -2.09% -0.81 405199 38.39 37.41 38.39 100 36.50 38.91 200 -4.92% 0.53%
Crescent Point Energ 4.78 -5.53% -0.28 4236908 5.00 4.73 5.01 35100 4.76 4.79 4700 -13.09% -17.44%
Crew Energy 0.46 -3.19% -0.01 824948 0.47 0.45 0.47 86500 0.45 0.47 74000 -12.50% -20.18%
CVR Energy 36.27 -1.01% -0.37 402526 36.60 35.84 36.61 100 35.98 37.45 100 -3.12% -10.29%
Denbury Resources 1.03 -3.74% -0.04 14096986 1.08 1.00 1.08 500 1.03 1.06 500 -15.57% -26.95%
Devon Energy 23.95 -1.84% -0.45 5564879 24.34 23.56 24.35 500 23.70 24.19 500 -7.35% -7.78%
Diamond Offshore Dri 5.11 -5.72% -0.31 3128973 5.38 5.00 5.40 500 5.03 5.19 1000 -20.03% -28.93%
Dril-Quip 45.30 -2.98% -1.39 368828 46.53 44.53 46.53 100 44.44 46.80 300 -3.45% -3.43%
Enbridge 53.96 0.20% 0.11 5446304 53.95 53.77 54.07 600 53.94 53.97 1100 1.87% 4.51%
ENBRIDGE INC.FD HLDG 31.88 - - - - - - 11000 31.88 32.33 1000 4.05% 6.94%
EnCana Co. 4.96 -4.43% -0.23 16046109 5.18 4.86 5.19 1500 4.96 4.99 2000 -6.94% -18.42%
Enerflex 11.29 -0.09% -0.01 179807 11.30 11.17 11.36 100 11.25 11.39 400 -1.31% -7.69%
Enerplus 7.17 -1.78% -0.13 1674179 7.21 7.05 7.25 1000 7.13 7.18 1500 -15.05% -22.49%
Ensign Energyrvices 2.36 0.43% 0.01 232041 2.37 2.33 2.38 1100 2.35 2.39 2500 -9.23% -17.19%
EOG Resources 79.85 -2.42% -1.98 3129028 81.20 78.97 81.21 300 79.50 79.88 100 -6.40% -4.67%
EQT Corp 6.65 -6.60% -0.47 11762089 7.05 6.47 7.08 100 6.50 7.48 200 -19.30% -38.99%
Exxon Mobil 66.32 -0.67% -0.45 18238553 66.54 66.04 66.67 100 66.10 66.36 400 -3.27% -4.96%
First Solar 51.94 -0.15% -0.08 1729342 52.61 51.67 53.38 100 51.43 53.40 300 -2.95% -7.18%
Freehold Royalties 7.49 -1.83% -0.14 606126 7.60 7.38 7.63 5000 7.48 7.53 1100 -4.83% 2.74%
FRONTERA ENERGY CORP 9.49 -2.87% -0.28 109833 9.78 9.44 9.79 400 9.41 9.54 400 -5.85% -3.16%
Gibson Energy 27.16 -0.48% -0.13 269032 27.33 27.08 27.50 13700 27.09 27.18 1000 -1.81% 2.14%
Gran Tierra Energy 1.42 0.71% 0.01 1210144 1.39 1.37 1.42 100 1.41 1.42 1000 -6.58% -15.98%
Gulfport Energy 1.64 -1.20% -0.02 5865204 1.65 1.57 1.70 500 1.58 1.64 500 -13.68% -46.05%
Halliburton 23.10 -2.04% -0.48 11684473 23.50 22.83 23.50 1000 22.91 23.20 500 -3.59% -5.60%
Helix Energy Solutio 8.63 -2.49% -0.22 1101525 8.82 8.49 8.82 100 8.32 9.80 100 -3.14% -10.38%
Helmerich&Payne 42.23 -1.05% -0.45 1567960 42.38 41.94 42.60 200 38.43 47.21 100 -6.43% -7.04%
Hess Corp 64.41 -3.19% -2.12 2117054 66.26 63.57 66.38 500 64.10 64.70 500 -7.85% -3.59%
HollyFrontier Co. 46.53 0.71% 0.33 2736471 46.02 45.61 46.67 100 45.28 62.00 400 -0.83% -8.24%
Husky Energy 9.15 -0.33% -0.03 1180203 9.11 8.97 9.15 2700 9.11 9.15 300 -4.89% -12.19%
Imperial Oil 33.58 -1.50% -0.51 884480 33.95 33.25 34.09 200 33.53 33.63 1000 -5.28% -2.24%
Keyera Co. 35.00 -0.54% -0.19 673651 35.20 34.61 35.36 100 34.88 35.09 1200 0.46% 2.88%
Kinder Morgan 21.56 -0.92% -0.20 16731899 21.77 21.43 21.77 200 21.46 21.80 400 0.94% 1.84%
Major Drilling Grp I 5.55 -2.63% -0.15 99227 5.68 5.48 5.70 2700 5.55 5.60 1100 -3.81% -2.12%
MARATHON OIL 11.93 -2.37% -0.29 14343406 12.12 11.74 12.14 2000 11.88 12.30 1000 -9.69% -12.15%
McDermott Internatio 0.08 -34.66% -0.04 107311668 0.11 0.08 0.11 1500 0.59 0.68 2000 -88.77% -88.32%
MEG Energy Co. 7.05 -0.98% -0.07 1642961 7.03 6.80 7.05 300 7.03 7.07 1000 -7.11% -4.60%
Murphy Oil 23.80 -1.69% -0.41 2693587 24.00 23.33 24.09 500 23.60 23.99 500 -6.04% -11.19%
Nabors Industries 2.49 -1.97% -0.05 7319227 2.54 2.41 2.54 500 2.35 2.75 500 -14.43% -13.54%
Nat Oilwell Varco 21.88 -3.70% -0.84 2166470 22.58 21.58 22.58 500 21.60 21.99 500 -6.89% -12.65%
Noble Corp Plc 0.96 -0.94% -0.01 4536137 0.97 0.92 0.98 10000 0.92 0.99 100 -9.17% -21.08%
Noble Energy 21.67 -3.04% -0.68 3668130 22.09 21.32 22.09 500 21.40 21.69 1000 -7.51% -12.76%
Nuvista Energy 2.49 -3.86% -0.10 518292 2.56 2.43 2.56 6400 2.46 2.50 1000 -13.24% -21.94%
Oasis Petroleum 2.40 -3.23% -0.08 14267154 2.48 2.30 2.48 800 2.36 2.40 19800 -19.19% -26.38%
Occidental Petroleum 42.22 -0.71% -0.30 8797598 42.47 41.84 42.69 500 42.11 42.30 100 -7.88% 2.45%
Oceaneering Internat 13.33 -6.46% -0.92 1191540 14.18 13.09 14.18 300 12.50 20.00 100 -9.75% -10.60%
OGE Energy Co. 45.52 -0.63% -0.29 1085445 45.77 45.30 46.09 200 42.86 48.35 100 -0.26% 2.36%
Oil States Internati 13.01 -10.28% -1.49 1334372 13.72 12.59 13.80 100 12.89 15.00 100 -12.15% -20.23%
Paramount Resources 6.53 -2.39% -0.16 456813 6.70 6.39 6.70 12600 6.48 6.57 500 -12.23% -13.40%
Parex Resources 22.45 -0.49% -0.11 466789 22.34 22.12 22.55 200 22.27 22.50 2900 -4.02% -7.04%
Pason Systems 13.13 -0.53% -0.07 165857 13.17 13.09 13.22 800 13.05 13.19 300 -0.76% 0.15%
Patterson-UTI Energy 8.49 -5.14% -0.46 6470441 8.92 8.18 8.98 100 8.04 8.65 1000 -14.67% -19.14%
Pengrowth Energy 0.06 - - - - - - 16399000 0.06 0.06 262000 0.00% 0.00%
Peyto Explorat. & De 3.05 -2.24% -0.07 1110979 3.10 2.98 3.10 3800 3.02 3.05 1900 -10.29% -19.74%
Phillips 66 100.32 -1.72% -1.76 2120500 101.90 99.37 101.99 300 100.18 100.60 500 -2.89% -9.95%
Pioneer Natural Reso 142.03 1.14% 1.60 1266261 140.10 139.11 142.25 400 141.50 142.49 400 -4.54% -6.17%
Precision Drilling C 1.62 -1.22% -0.02 1851678 1.66 1.61 1.69 15600 1.61 1.64 3900 -16.92% -10.50%
QEP Resources 3.16 -1.25% -0.04 5558350 3.16 3.02 3.19 2900 3.10 5.71 1500 -19.59% -29.78%
Quicksilver Resource 0.00 - - - - - - 300 0.15 0.18 100 166.67% 0.00%
Range Resources 3.26 -4.68% -0.16 19405042 3.37 3.16 3.44 100 3.18 3.61 1000 -17.68% -32.78%
Schlumberger 35.77 -1.81% -0.66 10408611 36.22 35.35 36.22 1000 35.60 35.77 1000 -6.06% -9.38%
SEACOR 39.46 -1.05% -0.42 110306 39.75 39.11 39.97 100 39.27 43.30 100 -6.32% -8.55%
Secure Energyrvices 4.61 -4.55% -0.22 322069 4.77 4.58 4.81 700 4.56 4.68 700 -6.68% -8.89%
ShawCor 11.66 -1.85% -0.22 150112 11.82 11.54 11.87 500 11.60 11.69 100 -0.17% -6.94%
SM Energy 9.50 -2.66% -0.26 2941515 9.72 9.18 9.77 500 8.35 10.68 400 -14.80% -15.48%
Southwestern Energy 1.71 -1.16% -0.02 27261188 1.73 1.67 1.73 4000 1.69 1.73 3200 -8.06% -29.34%
Suncor Energy 42.48 -1.21% -0.52 3424393 42.90 42.07 42.97 500 42.43 42.48 1100 -3.23% -0.19%
Sunoco LP 31.54 -1.78% -0.57 237644 32.05 31.46 32.05 500 31.40 31.60 200 -3.19% 3.07%
Superior Energy Svcs 4.71 -0.84% -0.04 149336 4.66 4.19 4.79 100 4.11 6.10 100 -9.25% -5.99%
TC ENERGY 72.32 0.36% 0.26 2121644 72.00 71.82 72.40 200 72.30 72.45 300 2.07% 4.57%
TechnipFMC 17.97 -2.50% -0.46 4494474 18.43 17.84 18.45 100 16.17 20.61 300 -9.20% -16.18%
TETRA Technologies 1.53 -3.16% -0.05 535806 1.59 1.46 1.59 1000 1.40 1.74 5000 -5.56% -21.94%
TIDEWATER INC. DL-,1 16.12 0.19% 0.03 159631 16.10 15.85 16.14 100 14.88 16.20 100 -7.30% -16.39%
Tourmaline Oil 13.84 -1.77% -0.25 903654 13.91 13.70 14.02 300 13.78 13.90 200 -5.27% -9.07%
Transglobe Energy Co 1.65 -2.37% -0.04 30746 1.72 1.65 1.72 2000 1.63 1.66 5000 -9.84% -8.84%
Transocean N 5.10 -2.67% -0.14 20599013 5.21 4.97 5.24 1000 5.02 5.11 100 -14.57% -25.87%
Trican Wellrvice 1.06 -3.64% -0.04 841996 1.09 1.00 1.09 5700 1.02 1.06 7100 -10.92% -7.02%
Unit Co. 0.43 -9.16% -0.04 2814845 0.48 0.42 0.48 100 0.43 0.44 100 -10.17% -37.54%
Valero Energy 89.26 -0.28% -0.25 2580291 89.12 88.23 90.07 500 89.02 89.49 500 -2.15% -4.69%
Vermilion Energy 20.79 -1.47% -0.31 1667912 21.10 20.60 21.11 3000 20.75 20.83 10000 -2.39% -2.07%
Whiting Petroleum Co 4.96 -0.40% -0.02 7310758 4.85 4.74 5.00 100 4.64 5.15 100 -11.27% -32.43%
WILLIAMS COMPANIES 22.19 -1.11% -0.25 11813069 22.44 22.09 22.50 1000 22.00 23.87 100 -7.00% -6.45%
WPX ENERGY 12.52 0.16% 0.02 8085704 12.47 12.26 12.54 100 10.25 14.20 100 -1.18% -8.88%
ZARGON OIL + GAS LTD 0.18 -5.26% -0.01 21001 0.19 0.18 0.19 500 0.18 0.23 20000 -12.20% -14.29%