18.07.2019 23:38:46
DJ US OIL & GAS
504.77
USD
-0.0700
-0.01%
18.07.2019 22:20
 
Chart
Kursdaten
Kurs 504.77 Eröffnung 504.84
Diff. absolut -0.07 Tages-Hoch 505.03
Diff. % -0.01 % Tages-Tief 499.66
Volumen 430003092 Umsatz -
Schlusskurs vom 17.07.2019 504.84 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.07.2019 / 22:20
Währung USD Aktualisierungsstand 18.07.2019 / 23:38
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 7.76% 563.7 459.1
1 Woche -3.03% 524.5 504.8
1 Monat 2.00% 526.2 494.9
3 Monate -8.63% 563.7 475.4
6 Monate -1.79% 563.7 475.4
1 Jahr -18.94% 651.9 435.9
3 Jahre -12.99% 654.7 435.9
Benchmark:
13
SMI
7.76
18.75
-4.21
SMI
-21.15
-10.68
SMI
2017
2018
2019
{"2017":{"performance":-4.21,"chartHeight":15.338804707699,"year":2017,"ID_NOTATION":"1197280"},"2018":{"performance":-21.15,"chartHeight":23.464947728242,"year":2018,"ID_NOTATION":"1197280"},"2019":{"performance":7.76,"chartHeight":18.417336763814,"year":2019,"ID_NOTATION":"1197280"}}
{"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 23:38:46
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
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 9132170 24.35 23.29 24.50 4000 23.55 23.90 200 -10.88% -6.74%
Archrock Inc 10.11 -0.98% -0.10 566040 10.19 10.02 10.24 500 7.56 10.97 300 -4.58% 36.32%
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%
Bristow Group 0.11 8.95% 0.01 387056 0.10 0.09 0.11 100 0.26 0.40 6600 -12.59% -95.88%
CES Energy Solutions 2.09 1.46% 0.03 678114 2.06 2.03 2.10 200 2.08 2.11 800 -8.85% -34.60%
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%
Calfrac Wellrvices 1.97 -1.99% -0.04 81975 1.99 1.93 2.01 5000 1.98 1.99 500 -3.83% -17.62%
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%
Carbo Ceramics 1.02 -6.42% -0.07 770080 1.09 1.00 1.11 300 1.02 1.09 900 -12.80% -68.68%
Carrizo Oil & Gas 9.58 -7.71% -0.80 13303734 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%
Chart Industries 73.85 6.12% 4.26 846054 73.71 70.38 74.57 300 71.78 78.50 100 -3.43% 7.01%
Chesapeake Energy 1.58 -7.06% -0.12 78978991 1.71 1.57 1.71 21800 1.58 1.59 28600 -10.99% -19.05%
Chevron Corp 124.68 0.43% 0.54 5516759 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 467712 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%
Core Laboratories 53.26 -0.37% -0.20 833596 53.19 52.87 53.80 100 52.78 65.65 100 -0.71% -10.39%
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 16851784 1.13 1.06 1.14 200 1.10 1.11 3900 -13.85% -34.50%
Devon Energy 25.70 -0.89% -0.23 6029836 25.78 25.44 25.96 400 25.75 25.78 300 -10.09% 15.04%
Diamond Offshore Dri 7.67 -3.28% -0.26 2408670 7.81 7.45 7.95 300 7.46 7.68 900 -14.91% -16.00%
Dril-Quip 46.21 2.03% 0.92 304254 45.13 45.00 46.24 4400 46.21 46.22 3600 -2.69% 50.82%
ENBRIDGE INC.FD HLDG 31.88 - - - - - - 11000 31.88 32.33 1000 4.05% 6.94%
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%
Enbridge 47.29 0.36% 0.17 3528258 47.13 46.93 47.39 1700 47.28 47.36 5800 -1.96% 11.11%
Enerflex 16.89 0.72% 0.12 218388 16.69 16.53 16.90 300 16.83 16.90 8000 0.18% 4.94%
Enerplus 8.52 -3.84% -0.34 741283 8.82 8.48 8.83 400 8.52 8.54 500 -12.36% -16.57%
Ensign Energyrvices 4.29 -2.05% -0.09 151318 4.38 4.21 4.39 1000 4.28 4.30 200 -1.79% -8.56%
Exxon Mobil 74.84 -0.85% -0.64 11289254 75.03 74.18 75.27 1000 74.85 74.87 200 -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%
First Solar 65.96 1.77% 1.15 877215 64.59 64.50 66.02 100 65.50 67.00 200 -2.19% 52.66%
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%
Halliburton 21.68 -0.46% -0.10 12655711 21.69 21.22 21.78 1000 21.68 21.85 2000 -7.71% -18.06%
Helix Energy Solutio 8.03 0.50% 0.04 596461 8.00 7.85 8.06 100 7.85 8.32 41200 -4.77% 47.69%
Helmerich&Payne 50.62 1.16% 0.58 1226228 49.81 49.57 50.82 500 49.32 52.00 200 -3.45% 4.38%
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%
Kinder Morgan 20.42 -0.83% -0.17 23513219 20.11 20.08 20.43 900 20.38 20.48 2000 -2.79% 33.88%
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%
Major Drilling Grp I 4.14 0.24% 0.01 822174 4.08 4.08 4.20 800 4.12 4.18 500 -3.28% -10.22%
McDermott Internatio 10.21 -2.20% -0.23 3018326 10.46 10.03 10.49 1500 10.05 10.30 500 -0.67% 59.63%
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%
Nabors Industries 2.26 2.73% 0.06 13878596 2.20 2.13 2.27 400 2.25 2.26 4700 -18.22% 10.00%
Nat Oilwell Varco 20.74 -0.24% -0.05 2687471 20.60 20.34 20.76 400 20.00 22.50 100 -5.89% -19.11%
Niko Resources 0.01 - - - - - - 650000 0.01 0.01 494000 - -25.00%
Noble Corp Plc 1.79 -1.10% -0.02 5517590 1.79 1.74 1.85 1500 1.77 1.81 200 -9.05% -30.92%
Noble Energy 20.84 1.31% 0.27 5513841 20.40 20.37 20.87 500 20.84 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%
OGE Energy Co. 43.54 0.95% 0.41 559546 43.17 42.89 43.54 300 39.25 43.55 100 0.19% 10.05%
Oasis Petroleum 4.44 0.00% 0.00 9742873 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%
Oceaneering Internat 18.10 0.67% 0.12 1743609 17.96 17.68 18.16 600 16.40 18.20 200 -11.52% 48.60%
Oil States Internati 13.60 -2.02% -0.28 875040 13.75 13.29 13.81 100 13.50 15.42 100 -15.98% -2.80%
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%
Pason Systems 17.83 0.17% 0.03 117367 17.80 17.74 17.88 300 17.77 17.90 300 -2.94% -2.68%
Patterson-UTI Energy 10.60 0.00% 0.00 3294159 10.53 10.43 10.71 100 10.60 11.10 500 -9.63% 2.42%
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 2.34% 18.31%
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%
Precision Drilling C 2.19 1.86% 0.04 788648 2.16 2.12 2.20 100 2.19 2.20 5500 -11.89% -9.28%
QEP Resources 6.31 -0.16% -0.01 6231115 6.24 6.16 6.39 100 5.67 6.14 200 -12.22% 12.26%
Quicksilver Resource 0.00 - - - - - - 300 0.15 0.18 100 166.67% -
Range Resources 5.14 -1.72% -0.09 16432869 5.19 4.96 5.28 500 4.97 5.24 200 -18.54% -45.35%
SEACOR 47.61 0.98% 0.46 50041 47.79 46.38 47.82 1800 47.61 47.64 1300 -0.44% 27.43%
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%
Schlumberger 38.78 0.39% 0.15 13452519 38.19 37.96 38.78 100 38.40 38.60 100 -4.90% 7.07%
Secure Energyrvices 6.91 0.44% 0.03 152514 6.85 6.82 6.94 200 6.90 6.97 500 -6.14% -1.85%
ShawCor 17.11 0.53% 0.09 60654 17.00 16.98 17.19 300 17.05 17.22 300 -2.46% 2.65%
Southwestern Energy 2.41 -0.41% -0.01 21853970 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%
Superior Energy Svcs 0.80 -9.35% -0.08 2536104 0.88 0.77 0.89 1000 0.78 0.84 700 -27.97% -73.55%
TC ENERGY 65.73 0.26% 0.17 1303702 65.52 65.11 65.78 1000 65.52 65.80 600 -1.58% 34.48%
TETRA Technologies 1.59 -6.47% -0.11 512666 1.68 1.56 1.71 2000 1.08 1.78 100 -2.30% 1.19%
TIDEWATER INC. DL-,1 21.38 -1.79% -0.39 107641 21.67 21.17 21.67 100 20.50 21.38 700 -4.77% 13.80%
TechnipFMC 24.94 0.65% 0.16 2449568 24.64 24.52 24.99 8500 24.94 25.41 400 -1.90% 26.56%
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%
Transocean N 5.63 -3.26% -0.19 19202179 5.80 5.57 5.80 2100 5.57 5.71 6800 -10.05% -16.14%
Trican Wellrvice 0.99 2.06% 0.02 2086719 0.98 0.93 1.00 10000 0.97 1.00 3000 -8.49% -18.49%
Trinidad Drilling 1.68 - - - - - - 15085100 1.67 1.68 32400 0.60% 0.60%
Unit Co. 7.29 0.28% 0.02 454052 7.20 7.09 7.34 500 6.20 8.50 200 -12.30% -49.09%
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%
WILLIAMS COMPANIES 27.56 -0.58% -0.16 6281339 27.64 27.36 27.66 400 27.00 28.99 100 -3.82% 25.71%
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 6221406 14.90 14.74 15.48 1000 15.34 15.38 2300 -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%