16.11.2018 04:23:56
DJ US OIL & GAS
546.39
USD
8.18
1.52%
15.11.2018 23:46
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.11.2018 538.21 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 15.11.2018 / 23:46
Währung USD Aktualisierungsstand 16.11.2018 / 04:23
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -8.03% 654.7 526.1
1 Woche -3.62% 570.9 530.0
1 Monat -9.46% 609.8 530.0
3 Monate -7.90% 651.9 530.0
6 Monate -14.17% 654.7 530.0
1 Jahr -0.99% 654.7 526.1
3 Jahre -0.50% 654.7 419.1
22.73
SMI
13
SMI
-5.58
-4.21
SMI
-8.03
-5.46
2016
2017
2018
{"2016":{"performance":22.73,"chartHeight":24.921753144783,"year":2016,"ID_NOTATION":"1197280"},"2017":{"performance":-4.21,"chartHeight":16.043127294116,"year":2017,"ID_NOTATION":"1197280"},"2018":{"performance":-8.03,"chartHeight":19.443106426104,"year":2018,"ID_NOTATION":"1197280"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-5.46,"chartHeight":17.412056371224,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-8.95,"chartHeight":20.014238305718,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":2.31,"chartHeight":12.882759098735,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-4.57,"chartHeight":16.475155680972,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-12.11,"chartHeight":21.606377285888,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.11.2018 04:23:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ARC Resources 10.61 0.38% 0.04 1787830 10.58 10.41 10.76 2400 10.60 10.66 700 -10.99% -28.07%
Advantage Oil & Gas 3.22 -2.42% -0.08 1072075 3.30 3.16 3.30 11500 3.22 3.23 10000 - -40.37%
AltaGas 15.58 -1.39% -0.22 2051343 15.71 15.51 15.74 2000 15.54 15.63 1000 0.39% -45.56%
Anadarko Petroleum 55.51 2.04% 1.11 5151498 54.02 53.74 55.72 500 55.60 56.61 500 -3.95% 3.49%
Apache Corp 36.99 2.41% 0.87 4427504 35.87 35.74 37.27 100 36.95 37.20 500 2.69% -12.39%
Archrock Inc 10.28 3.84% 0.38 818236 9.84 9.79 10.29 25700 10.27 12.50 500 -9.51% -5.71%
BNK Petroleum 0.35 0.00% 0.00 53000 0.35 0.35 0.36 35500 0.35 0.38 40000 -2.78% -23.91%
Baytex Energy 2.45 6.06% 0.14 6227992 2.29 2.22 2.49 6100 2.44 2.46 33600 -18.66% -38.73%
Birchcliff Energy 3.98 -0.99% -0.04 2008515 4.02 3.89 4.05 10200 3.98 3.99 100 -7.01% -9.55%
BlackPearl Resources 1.15 -0.86% -0.01 120900 1.17 1.14 1.18 1600 1.12 1.17 25000 -10.85% 3.60%
Bonavista Energy Co. 1.34 2.29% 0.03 671574 1.31 1.30 1.36 3900 1.34 1.35 2000 -4.29% -40.44%
Bonterra Energy Co. 9.99 -2.25% -0.23 299047 10.20 9.82 10.42 2600 9.99 10.00 2400 -16.12% -34.71%
Bristow Group 7.17 6.38% 0.43 1005669 6.67 6.67 7.18 300 6.40 7.89 100 -28.59% -46.77%
CES Energy Solutions 3.24 3.85% 0.12 492813 3.16 3.11 3.29 800 3.21 3.26 10400 -4.99% -50.38%
CVR Energy 37.75 -0.55% -0.21 1002100 37.36 36.99 38.00 200 35.25 40.99 500 -6.72% 1.37%
Cabot Oil & Gas 25.64 -0.77% -0.20 7547630 24.74 24.74 25.83 200 24.74 28.00 100 1.63% -10.35%
Calfrac Wellrvices 3.76 2.17% 0.08 684008 3.68 3.63 3.77 10700 3.72 3.79 500 -15.01% -38.46%
Canadian Natural Res 35.75 -1.68% -0.61 2853096 36.26 35.48 36.62 700 35.70 35.79 1500 -6.36% -20.41%
Carbo Ceramics 4.91 6.28% 0.29 371732 4.58 4.54 5.03 20000 4.50 5.20 600 -0.81% -51.77%
Carrizo Oil & Gas 18.04 4.40% 0.76 1984874 17.16 17.11 18.09 300 17.99 18.75 200 -15.29% -18.80%
Cenovus Energy 10.94 1.48% 0.16 3306066 10.77 10.75 11.12 300 10.92 10.95 19000 -10.61% -6.10%
Chart Industries 66.42 1.54% 1.01 375833 65.01 63.91 66.62 100 63.66 80.80 200 -7.80% 41.74%
Chesapeake Energy 3.73 1.63% 0.06 27922634 3.62 3.60 3.76 3200 3.73 3.75 2500 5.37% -5.81%
Chevron Corp 116.95 2.05% 2.35 7218373 113.44 112.72 117.08 500 116.75 117.00 100 -4.26% -7.56%
Cimarex Energy 88.90 2.69% 2.33 1079560 85.90 85.67 89.71 100 86.55 89.20 400 -1.89% -27.14%
Comstock Resources 8.45 0.12% 0.01 295295 8.44 8.29 8.58 5000 8.25 8.70 13300 7.79% -0.24%
Concho Resources 134.59 4.50% 5.80 2389930 127.97 127.14 134.68 2000 108.10 140.00 100 -9.89% -14.27%
ConocoPhillips 65.21 1.70% 1.09 7782826 63.62 63.25 65.29 500 65.01 65.34 500 -8.44% 16.82%
Continental Res (Okl 48.00 3.56% 1.65 2265744 46.27 45.73 48.32 500 47.80 48.05 300 -11.31% -12.50%
Core Laboratories 84.20 3.59% 2.92 680551 81.24 80.83 84.39 300 79.00 140.00 100 -8.20% -25.81%
Crescent Point Energ 5.14 1.18% 0.06 5747096 5.07 4.99 5.19 700 5.12 5.14 1600 -16.03% -46.97%
Crew Energy 1.21 0.83% 0.01 440447 1.23 1.19 1.23 1000 1.20 1.22 24500 -4.72% -61.59%
Denbury Resources 2.66 -2.56% -0.07 14324495 2.71 2.62 2.75 100 2.53 2.72 3700 -11.04% 20.36%
Devon Energy 30.62 0.26% 0.08 10229761 30.37 29.91 30.82 500 30.30 30.63 400 -6.42% -26.04%
Diamond Offshore Dri 13.77 2.68% 0.36 1595166 13.35 13.21 13.87 100 12.75 14.22 500 -3.77% -25.93%
Dril-Quip 41.13 2.77% 1.11 333507 39.79 39.76 41.33 800 41.13 41.14 3200 -8.23% -16.10%
ENBRIDGE INC.FD HLDG 31.88 - - - - - - 11000 31.88 32.33 1000 4.05% 6.94%
EOG Resources 101.59 3.59% 3.52 4217666 97.90 96.81 101.96 400 101.11 101.95 100 -3.11% -5.86%
EQT Corp 17.20 -1.60% -0.28 12247549 17.09 16.91 17.84 100 17.37 17.38 1000 -50.57% -69.78%
EXCO Resources 0.05 -20.73% -0.01 10727 0.05 0.05 0.05 300 0.50 0.72 1000 -16.76% -77.05%
EnCana Co. 10.22 -0.58% -0.06 5742448 10.28 10.06 10.41 300 10.21 10.29 1100 -10.66% -39.06%
Enbridge 42.55 -0.14% -0.06 3884614 42.61 42.20 43.05 100 42.54 42.55 300 -1.78% -13.45%
Enerflex 17.24 -3.96% -0.71 257587 17.95 17.21 18.00 300 17.19 17.30 1000 3.23% 12.39%
Energen Co. 72.07 3.10% 2.17 982055 69.52 69.00 72.35 400 68.95 73.10 100 1.59% 25.19%
Enerplus 12.88 3.54% 0.44 1695488 12.41 12.41 12.94 16600 12.87 12.88 38200 3.37% 4.63%
Ensign Energyrvices 5.35 3.08% 0.16 203865 5.18 5.17 5.45 6300 5.34 5.35 900 -10.82% -19.78%
Exxon Mobil 78.19 1.03% 0.80 18976021 76.67 75.91 78.19 500 78.11 78.25 200 -6.79% -7.47%
FRONTERA ENERGY CORP 14.78 1.03% 0.15 48465 14.58 14.47 14.99 100 14.76 14.78 100 -11.44% -26.11%
First Solar 44.08 3.62% 1.54 1681380 42.31 42.24 44.16 200 41.96 44.04 100 3.30% -34.72%
Freehold Royalties 9.12 -0.33% -0.03 811768 9.10 8.97 9.25 500 9.10 9.19 500 -4.00% -35.09%
GT Advanced Technolo 0.02 - - - - - - - - - - -32.81% -79.52%
Gibson Energy 21.90 -2.06% -0.46 400211 22.26 21.75 22.56 200 21.74 21.94 6700 -0.90% 20.46%
Gran Tierra Energy 3.67 0.55% 0.02 1075787 3.64 3.63 3.77 300 3.63 3.70 1000 -2.13% 7.62%
Gulfport Energy Co. 9.08 -1.94% -0.18 3982801 9.11 8.89 9.29 500 8.87 9.27 1000 -4.82% -28.84%
Halliburton 32.45 0.62% 0.20 13292439 32.00 31.75 32.47 100 32.30 32.49 300 -8.26% -33.60%
Helix Energy Solutio 7.58 2.43% 0.18 1122088 7.30 7.30 7.75 300 7.25 8.40 400 -7.33% 0.53%
Helmerich&Payne 60.04 2.98% 1.74 1596593 58.04 57.88 60.20 500 56.29 61.76 100 -3.74% -7.12%
Hess Corp 57.22 2.14% 1.20 2991234 55.81 55.50 57.54 500 56.80 57.50 500 -3.39% 20.54%
HollyFrontier Co. 63.09 2.00% 1.24 1870248 61.33 61.15 63.10 100 38.03 74.00 100 -4.03% 23.17%
Husky Energy 17.85 0.45% 0.08 1387123 17.72 17.66 18.04 25100 17.85 17.89 2200 -3.93% 0.56%
Imperial Oil 42.04 1.18% 0.49 1100446 41.37 41.22 42.07 200 41.74 42.07 1100 0.45% 7.16%
Keyera Co. 29.42 1.45% 0.42 600265 28.91 28.91 29.49 300 29.42 29.52 200 -3.29% -16.94%
Kinder Morgan 17.17 1.36% 0.23 18448100 16.88 16.70 17.23 900 17.15 17.20 100 -3.20% -6.25%
Lightstream Resource 0.12 - - - - - - 113500 0.07 0.07 197000 - -55.77%
MARATHON OIL 17.15 2.82% 0.47 14108063 16.75 16.59 17.22 1000 17.05 17.18 1400 -4.99% 1.30%
MEG Energy Co. 8.94 -1.11% -0.10 1300332 9.01 8.87 9.15 12000 8.94 8.96 11100 -11.04% 73.93%
Major Drilling Grp I 4.22 -0.24% -0.01 190266 4.24 4.17 4.28 200 4.20 4.27 500 -15.90% -40.08%
McDermott Internatio 8.64 9.37% 0.74 4583934 7.88 7.80 8.66 3000 8.45 8.65 200 -10.28% 31.31%
Murphy Oil 31.89 2.74% 0.85 2285327 30.87 30.61 32.00 200 29.36 32.50 1000 3.67% 2.71%
Nabors Industries 4.61 3.60% 0.16 16309928 4.39 4.39 4.69 1000 4.32 4.61 1500 -9.96% -32.50%
Nat Oilwell Varco 33.50 2.57% 0.84 4254739 32.50 32.43 33.69 500 33.20 33.80 500 -6.11% -7.00%
Newfield Exploration 19.71 1.28% 0.25 8683726 19.30 19.15 19.73 100 19.52 19.74 400 -9.04% -37.49%
Niko Resources 0.04 0.00% 0.00 20000 0.04 0.04 0.04 335000 0.04 0.04 184000 -11.11% -27.27%
Noble Corp Plc 4.35 3.82% 0.16 3931847 4.15 4.14 4.40 200 4.15 4.50 300 -15.86% -7.30%
Noble Energy 25.50 3.07% 0.76 6182745 24.45 24.43 25.70 500 25.20 25.80 500 -12.14% -15.10%
Nuvista Energy 4.46 0.91% 0.04 1256947 4.41 4.41 4.56 7100 4.45 4.48 100 -13.50% -44.89%
OGE Energy Co. 39.34 1.16% 0.45 2320814 38.68 38.22 39.47 100 33.63 39.23 100 4.35% 19.54%
Oasis Petroleum 8.49 2.66% 0.22 9090512 8.32 8.18 8.56 2600 8.46 8.55 500 -19.40% -1.66%
Occidental Petroleum 72.59 2.31% 1.64 4813067 70.51 69.70 72.74 500 72.30 73.00 200 -0.06% -1.45%
Oceaneering Internat 17.29 2.19% 0.37 740255 16.78 16.73 17.34 300 16.48 23.55 100 -6.89% -18.21%
Oil States Internati 22.52 2.78% 0.61 518409 21.83 21.71 22.60 3900 22.52 29.05 100 -2.47% -20.42%
Paramount Resources 8.19 1.49% 0.12 488922 8.04 7.98 8.35 2900 8.12 8.22 400 -14.95% -57.83%
Parex Resources 17.29 0.58% 0.10 869703 17.15 17.01 17.55 300 17.26 17.39 1800 -17.36% -5.34%
Parker Drilling 1.50 4.90% 0.07 19296 1.41 1.41 1.53 700 1.44 2.94 1000 -34.40% -90.47%
Pason Systems 21.45 -1.38% -0.30 209367 21.75 21.44 22.04 200 21.34 21.60 2200 -5.05% 17.92%
Patterson-UTI Energy 15.09 2.10% 0.31 3440051 14.64 14.63 15.28 500 14.00 16.50 600 -8.32% -34.42%
Pengrowth Energy 0.81 -1.22% -0.01 277974 0.83 0.81 0.85 18000 0.81 0.83 11000 -11.83% -18.00%
Peyto Explorat. & De 11.35 -2.16% -0.25 891590 11.52 11.30 11.53 700 11.35 11.41 200 3.75% -24.48%
Phillips 66 96.23 0.66% 0.63 2618226 95.00 94.57 96.40 500 95.80 96.50 500 -2.47% -4.86%
Pioneer Natural Reso 154.86 2.77% 4.18 1539092 150.36 149.81 155.16 100 143.50 170.25 100 -6.82% -12.83%
Precision Drilling C 3.25 -0.31% -0.01 1844769 3.26 3.23 3.32 12400 3.23 3.29 6100 -7.91% -14.44%
QEP Resources 8.43 4.46% 0.36 5891101 8.12 7.95 8.43 5000 7.75 8.95 100 -8.07% -11.91%
Quicksilver Resource 0.00 - - - - - - 300 0.15 0.18 100 166.67% -
Range Resources 17.05 -2.24% -0.39 6864896 17.24 16.96 17.37 200 16.50 19.74 100 -0.11% 2.23%
SEACOR 45.43 0.69% 0.31 72979 44.99 44.38 45.74 2500 45.43 58.55 100 -11.22% -2.38%
SM Energy 21.72 2.99% 0.63 1497366 21.01 20.91 21.76 4000 21.58 28.00 500 -13.85% -4.48%
Schlumberger 48.08 0.56% 0.27 16015235 47.61 47.07 48.38 500 47.91 48.29 400 -6.79% -28.65%
Secure Energyrvices 8.12 0.87% 0.07 231407 8.03 8.02 8.28 2500 8.09 8.18 5300 -5.69% -7.31%
ShawCor 21.20 -1.40% -0.30 161800 21.40 21.07 21.61 1500 21.15 21.20 700 -7.72% -21.04%
Southwestern Energy 5.45 -4.89% -0.28 25017485 5.57 5.42 5.71 27600 5.45 5.50 40000 -1.38% 2.69%
Suncor Energy 44.17 -0.20% -0.09 3615760 44.20 43.86 44.50 200 44.03 44.20 500 -1.63% -4.29%
Sunoco LP 28.08 0.00% 0.00 355694 28.09 27.82 28.46 100 27.43 29.75 200 -1.27% -1.13%
Superior Energy Svcs 7.38 3.51% 0.25 3812777 7.05 7.03 7.41 700 7.00 9.50 2100 -15.02% -25.96%
Swift Energy 0.22 - - - - - - - - - - 5.58% 139.01%
TETRA Technologies 2.58 0.00% 0.00 1095092 2.57 2.52 2.65 1000 2.52 3.10 2000 -19.88% -39.58%
TIDEWATER INC. DL-,1 25.74 5.10% 1.25 368139 24.33 24.25 26.23 200 23.90 33.61 100 -13.13% 0.37%
TechnipFMC 24.11 0.71% 0.17 4882549 23.83 23.65 24.22 300 22.50 30.00 100 -10.50% -23.54%
Tourmaline Oil 19.43 -2.21% -0.44 541249 19.77 19.32 19.95 1000 19.37 19.58 200 2.00% -12.77%
TransCanada Co. 52.41 0.71% 0.37 1901001 52.05 51.83 52.44 100 52.06 52.45 100 0.38% -14.33%
Transglobe Energy Co 2.94 3.16% 0.09 106094 2.83 2.79 2.98 700 2.83 2.95 900 -10.09% 50.00%
Transocean N 9.71 1.46% 0.14 11980101 9.49 9.47 9.84 35000 9.71 10.04 500 -7.44% -9.08%
Trican Wellrvice 1.28 -3.03% -0.04 2891830 1.32 1.27 1.38 62300 1.28 1.29 86600 -19.50% -68.63%
Trinidad Drilling 1.62 -1.22% -0.02 825227 1.64 1.61 1.67 79500 1.62 1.63 16400 -3.57% -4.71%
Unit Co. 21.83 3.80% 0.80 205586 20.83 20.66 21.98 12600 21.83 27.00 1000 -5.42% -0.77%
Valero Energy 83.27 1.13% 0.93 4288108 81.59 80.88 83.49 500 83.01 83.59 200 -6.12% -9.40%
Vermilion Energy 33.03 2.04% 0.66 966636 32.40 32.37 33.63 800 32.99 33.12 100 1.66% -27.69%
WILLIAMS COMPANIES 25.00 1.01% 0.25 10583350 24.70 24.52 25.06 200 24.82 25.25 100 -2.15% -18.01%
WPX ENERGY 14.39 2.20% 0.31 6339570 13.89 13.87 14.54 100 13.87 18.60 300 -14.41% 0.07%
Whiting Petroleum Co 33.27 4.95% 1.57 5045077 31.79 31.58 33.29 2000 33.01 33.60 100 -5.96% 25.64%
ZARGON OIL + GAS LTD 0.10 0.00% 0.00 112810 0.09 0.09 0.10 128000 0.09 0.10 42000 -13.64% -79.35%