23.10.2020 01:40:11
DJ US OIL & GAS
255.52
USD
10.0400
4.09%
23.10.2020 00:30
 
Chart
Kursdaten
Kurs 255.52 Eröffnung 245.48
Diff. absolut 10.04 Tages-Hoch 255.91
Diff. % 4.09 % Tages-Tief 244.73
Volumen 348372274 Umsatz -
Schlusskurs vom 22.10.2020 245.48 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 23.10.2020 / 00:30
Währung USD Aktualisierungsstand 23.10.2020 / 01:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -50.76% 508.4 185.9
1 Woche -3.86% 258.5 245.5
1 Monat -7.52% 269.7 235.4
3 Monate -22.40% 327.2 235.4
6 Monate -7.90% 382.1 235.4
1 Jahr -47.49% 508.4 185.9
3 Jahre -55.78% 654.7 185.9
SMI
6.42
26.51
SMI
-21.15
-10.68
SMI
-50.76
-5.82
2018
2019
2020
{"2018":{"performance":-21.15,"chartHeight":21.237996860509,"year":2018,"ID_NOTATION":"1197280"},"2019":{"performance":6.42,"chartHeight":15.805690519529,"year":2019,"ID_NOTATION":"1197280"},"2020":{"performance":-50.76,"chartHeight":22,"year":2020,"ID_NOTATION":"1197280"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-5.82,"chartHeight":15.358620807714,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-15.32,"chartHeight":19.768627492246,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-0.61,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-0.77,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-5.33,"chartHeight":14.957884935168,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.10.2020 01:40:10
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Advantage Oil & Gas 2.37 0.42% 0.01 696782 2.33 2.30 2.40 600 2.37 2.40 18800 12.32% -13.82%
AltaGas 17.48 -0.96% -0.17 475202 17.74 17.41 17.75 2000 17.45 17.51 5000 6.52% -11.63%
Apache Corp 9.44 3.74% 0.34 26464236 9.10 9.02 9.48 8000 9.43 9.44 9500 -3.28% -63.11%
ARC Resources 7.12 3.04% 0.21 2046880 6.91 6.91 7.20 1000 7.11 7.15 2300 6.11% -12.96%
Archrock Inc 6.13 4.79% 0.28 1221986 5.86 5.82 6.18 300 5.45 6.49 100 4.79% -38.94%
Baytex Energy 0.47 8.05% 0.04 3316398 0.44 0.43 0.48 9000 0.47 0.48 285500 0.00% -74.87%
Birchcliff Energy 2.02 0.00% 0.00 1413543 2.00 1.97 2.08 16600 2.02 2.04 6000 12.22% -22.01%
BNK Petroleum 0.06 10.00% 0.01 77850 0.04 0.04 0.06 178000 0.04 0.06 382000 0.00% -47.62%
Bonavista Energy Co. 0.04 - - - - - - 4429000 0.04 0.05 11478000 0.00% -92.62%
Bonterra Energy Co. 1.41 4.44% 0.06 75065 1.35 1.35 1.41 5000 1.33 1.41 1100 2.92% -64.21%
Cabot Oil & Gas 20.17 5.16% 0.99 7587181 19.22 19.17 20.33 600 19.73 20.85 100 3.60% 15.85%
Calfrac Wellrvices 0.17 -2.78% -0.01 374994 0.17 0.17 0.18 46000 0.17 0.18 349000 0.00% -86.00%
Canadian Natural Res 22.54 1.30% 0.29 3293079 22.27 22.07 22.69 200 22.49 22.57 300 -4.93% -46.33%
Cenovus Energy 4.94 5.11% 0.24 4112989 4.71 4.65 4.94 1500 4.91 4.95 28900 -2.56% -62.58%
CES Energy Solutions 0.73 0.00% 0.00 1350091 0.74 0.70 0.74 9000 0.72 0.73 10500 -1.35% -68.67%
Chart Industries 86.91 3.62% 3.04 1347113 80.11 80.00 89.07 300 81.00 89.00 200 2.43% 28.77%
Chesapeake Energy 4.20 2.69% 0.11 74821 4.44 4.04 4.57 - - - - 5.00% -97.46%
Chevron Corp 73.40 3.57% 2.53 9811315 70.88 70.57 73.49 100 73.30 73.41 500 -0.15% -39.09%
Cimarex Energy 27.41 1.14% 0.31 1160531 27.19 26.91 27.60 200 26.19 27.80 100 1.63% -47.78%
Comstock Resources 6.13 5.87% 0.34 3754893 5.82 5.72 6.28 1000 5.87 6.13 500 4.51% -29.65%
Concho Resources 46.04 3.97% 1.76 5684503 44.26 44.02 46.19 200 45.24 46.09 1200 -7.06% -47.42%
ConocoPhillips 31.91 4.14% 1.27 15029374 30.62 30.47 31.97 300 31.51 31.99 1400 -9.86% -50.93%
Continental Resource 13.76 5.12% 0.67 3546540 13.09 13.03 13.82 1300 13.05 13.90 1000 1.47% -59.88%
Core Laboratories 14.98 3.60% 0.52 893083 15.00 14.43 15.75 100 14.40 15.66 300 -5.01% -60.23%
Crescent Point Energ 1.78 5.33% 0.09 4045191 1.70 1.68 1.78 2000 1.75 1.78 6000 -1.17% -70.81%
Crew Energy 0.46 3.41% 0.01 263137 0.45 0.44 0.46 5000 0.45 0.46 13000 10.98% -20.18%
CVR Energy 11.81 4.51% 0.51 702582 11.43 11.09 11.92 100 11.51 11.90 1800 -6.71% -70.79%
Devon Energy 9.34 8.23% 0.71 10617793 8.64 8.64 9.38 100 9.19 9.29 400 -0.85% -64.04%
Diamond Offshore Dri 0.18 -11.13% -0.02 183420 0.20 0.17 0.22 5000 0.36 0.38 1500 -17.81% -97.50%
Dril-Quip 26.00 1.17% 0.30 253381 25.81 25.26 26.38 100 25.58 29.80 100 4.08% -44.57%
Enbridge 38.58 1.45% 0.55 5583871 38.12 37.88 38.62 100 38.55 38.62 1000 -0.13% -25.28%
ENBRIDGE INCOME FD T 31.88 - - - - - - 11000 31.88 32.33 1000 4.05% 6.94%
Enerflex 5.62 4.85% 0.26 210961 5.34 5.27 5.65 400 5.60 5.63 100 8.29% -54.05%
Enerplus 2.74 5.38% 0.14 1161656 2.61 2.57 2.75 3900 2.73 2.75 2000 8.30% -70.38%
Ensign Energyrvices 0.53 0.00% 0.00 118328 0.53 0.52 0.54 2500 0.53 0.54 37000 -1.85% -81.40%
EOG Resources 36.93 5.15% 1.81 7240204 35.08 34.95 37.13 200 36.43 37.48 200 -3.02% -55.91%
EQT Corp 15.80 6.54% 0.97 11511430 14.84 14.75 16.87 200 15.50 16.00 1000 -0.13% 36.06%
Exxon Mobil 34.86 5.13% 1.70 31809225 33.18 33.02 34.96 200 34.78 34.89 100 1.19% -50.04%
First Solar 82.65 1.29% 1.05 2470150 81.80 80.15 83.36 800 82.48 82.49 100 0.45% 47.69%
Freehold Royalties 4.04 4.66% 0.18 454722 3.88 3.86 4.09 9900 4.01 4.06 300 6.04% -47.05%
FRONTERA ENERGY CORP 2.36 5.36% 0.12 166076 2.25 2.24 2.38 8000 2.30 2.40 2500 5.83% -75.92%
Gibson Energy 22.09 1.80% 0.39 274943 21.71 21.47 22.12 200 21.98 22.15 200 1.14% -16.92%
Gran Tierra Energy 0.28 0.00% 0.00 437327 0.28 0.28 0.29 63000 0.28 0.29 1500 -1.72% -83.14%
Gulfport Energy 0.28 11.99% 0.03 29856833 0.26 0.25 0.28 3600 0.29 0.29 2400 -4.94% -90.75%
Halliburton 13.04 2.92% 0.37 10770025 12.68 12.63 13.11 100 12.96 13.10 600 -0.23% -46.71%
Helix Energy Solutio 2.71 3.83% 0.10 4715133 2.98 2.65 3.05 600 2.68 2.74 100 -3.90% -71.86%
Helmerich&Payne 15.20 4.68% 0.68 1605981 14.54 14.49 15.24 700 14.90 15.21 1000 1.81% -66.54%
Hess Corp 39.25 5.54% 2.06 1867883 37.25 37.20 39.31 100 39.25 39.35 100 -0.18% -41.25%
HollyFrontier Co. 19.93 4.07% 0.78 2238434 19.02 18.55 20.01 100 19.88 20.00 200 -5.95% -60.70%
Husky Energy 3.16 3.61% 0.11 1530200 3.06 3.05 3.18 900 3.16 3.18 47200 -0.94% -69.67%
Imperial Oil 17.30 3.90% 0.65 1325117 16.66 16.48 17.33 10900 17.25 17.39 400 4.59% -49.64%
Keyera Co. 20.76 2.77% 0.56 564576 20.28 20.13 20.77 100 20.74 20.78 1000 -2.21% -38.98%
Kinder Morgan 12.96 3.43% 0.43 20771198 12.50 12.48 12.99 700 12.89 12.97 100 -0.23% -38.78%
Major Drilling Grp I 6.69 0.60% 0.04 331433 6.62 6.55 6.73 6200 6.62 6.75 5000 -2.76% 17.99%
MARATHON OIL 4.37 6.59% 0.27 29828436 4.11 4.09 4.40 1000 4.34 4.36 1900 2.34% -67.82%
MEG Energy 2.43 2.53% 0.06 2308904 2.36 2.35 2.50 1100 2.42 2.43 7000 -2.80% -67.12%
Murphy Oil 8.98 5.65% 0.48 4863906 8.51 8.44 9.00 200 8.72 9.00 200 1.47% -66.49%
Nabors Industries 29.50 7.90% 2.16 419075 27.59 27.54 29.87 100 28.07 29.68 1000 1.72% -79.51%
Nat Oilwell Varco 9.31 3.33% 0.30 4890196 9.02 8.90 9.31 100 9.13 9.33 2100 3.79% -62.83%
Noble Corp Plc 0.03 -0.93% -0.00 871289 0.03 0.02 0.03 400 0.21 0.22 10400 16.88% -97.79%
Nuvista Energy 0.82 5.13% 0.04 1392209 0.80 0.79 0.83 27500 0.81 0.83 276000 -1.20% -74.29%
Oasis Petroleum 0.13 1.20% 0.00 4631291 0.13 0.12 0.13 600 0.14 0.14 1000 14.93% -96.10%
Occidental Petroleum 10.17 5.28% 0.51 25212794 9.70 9.66 10.20 1300 10.12 10.14 2000 -7.56% -76.56%
Oceaneering Internat 4.07 5.17% 0.20 1219648 3.91 3.91 4.11 500 3.93 4.06 100 -0.49% -72.70%
OGE Energy Co. 32.49 2.69% 0.85 926078 31.56 31.33 32.51 200 29.80 33.38 300 3.31% -26.94%
Oil States Internati 2.94 2.44% 0.07 867043 2.89 2.78 2.98 16700 2.90 2.94 1400 -2.65% -81.97%
Ovintiv 13.11 6.50% 0.80 1126548 12.41 12.35 13.13 3000 12.96 13.13 2700 2.10% 115.62%
Paramount Resources 2.64 3.12% 0.08 311769 2.54 2.53 2.67 1400 2.62 2.67 2200 1.59% -66.05%
Parex Resources 14.56 2.18% 0.31 991067 14.22 14.16 14.64 300 14.50 14.64 300 0.76% -39.71%
Pason Systems 5.57 2.58% 0.14 87656 5.43 5.43 5.59 600 5.52 5.59 3300 3.34% -57.51%
Patterson-UTI Energy 2.81 7.66% 0.20 3897936 2.59 2.59 2.88 100 2.84 2.94 500 -1.06% -73.24%
Peyto Explorat. & De 3.10 4.38% 0.13 960376 2.97 2.97 3.12 15300 3.10 3.12 6700 20.62% -18.42%
Phillips 66 50.01 2.65% 1.29 3408703 48.68 47.55 50.19 100 50.01 50.17 100 -4.76% -55.11%
Pioneer Natural Reso 83.00 5.81% 4.56 5713290 78.47 76.58 83.50 100 83.00 86.99 100 -10.00% -45.17%
Precision Drilling C 1.01 8.60% 0.08 1379286 0.95 0.92 1.03 1000 1.01 1.02 20500 6.32% -44.20%
QEP Resources 0.94 5.81% 0.05 1404375 0.90 0.89 0.96 2400 0.95 0.96 13000 -4.08% -79.11%
Quicksilver Resource 0.00 - - - - - - 300 0.15 0.18 100 166.67% 0.00%
Range Resources 9.39 8.43% 0.73 6867483 8.72 8.59 9.41 200 9.40 9.49 500 8.68% 93.61%
Schlumberger 15.30 1.93% 0.29 15938133 15.06 14.91 15.42 100 15.22 15.40 100 -6.82% -61.94%
SEACOR 32.13 1.20% 0.38 60957 31.82 31.56 32.50 100 31.92 37.08 100 0.47% -25.54%
Secure Energyrvices 1.46 4.29% 0.06 293866 1.39 1.38 1.47 1100 1.43 1.46 600 4.29% -71.15%
ShawCor 2.34 6.85% 0.15 714654 2.21 2.19 2.40 3400 2.33 2.35 200 4.00% -81.32%
SM Energy 1.59 8.16% 0.12 4961150 1.49 1.47 1.61 7900 1.58 1.60 600 1.92% -85.85%
Southwestern Energy 3.13 9.06% 0.26 17414155 2.92 2.87 3.14 600 3.20 3.21 4000 11.79% 29.34%
Suncor Energy 16.07 6.35% 0.96 7173341 15.02 14.99 16.07 2700 16.03 16.07 11200 0.12% -62.24%
Sunoco LP 25.15 1.25% 0.31 500472 24.94 24.84 25.29 500 24.88 25.31 500 0.44% -17.81%
Superior Energy Serv 0.29 -2.50% -0.01 59986 0.30 0.29 0.32 100 0.83 0.95 100 -5.63% -94.21%
TC Energy 55.65 0.49% 0.27 2584960 55.44 55.30 56.07 300 55.60 55.76 100 -3.77% -19.53%
TechnipFMC 6.86 -4.85% -0.35 12286613 7.31 6.70 7.38 100 6.81 6.96 800 -2.97% -68.00%
TETRA Technologies 0.58 4.17% 0.02 1566511 0.55 0.54 0.59 2400 0.56 0.60 12400 -0.97% -70.17%
TIDEWATER INC. DL-,1 6.15 1.65% 0.10 234390 6.05 6.02 6.17 1600 5.50 8.01 100 -1.28% -68.10%
Tourmaline Oil 18.86 4.20% 0.76 1462575 18.29 18.21 19.22 200 18.79 18.88 500 8.89% 23.92%
Transglobe Energy Co 0.58 -3.33% -0.02 80078 0.60 0.54 0.70 4000 0.55 0.61 1000 -3.33% -67.96%
Transocean N 0.82 0.87% 0.01 17575983 0.81 0.78 0.83 700 0.83 0.83 100 1.33% -88.05%
Trican Wellrvice 1.27 0.79% 0.01 210750 1.26 1.26 1.30 20000 1.26 1.28 3400 4.96% 11.40%
Unit Co. 0.04 - - - - - - 2000 0.18 0.25 1000 -10.99% -94.18%
Valero Energy 41.28 1.83% 0.74 6565773 40.17 38.42 41.39 300 41.28 41.34 700 -0.67% -55.92%
Vermilion Energy 3.79 7.98% 0.28 2476635 3.53 3.51 3.84 10500 3.79 3.82 2600 8.29% -82.15%
Whiting Petroleum 16.30 4.02% 0.63 358843 15.42 15.41 16.37 300 15.37 16.70 1000 -8.63% 122.07%
WILLIAMS COMPANIES 20.31 5.23% 1.01 7531965 19.26 19.23 20.32 100 20.21 20.36 200 3.04% -14.38%
WPX ENERGY 4.77 8.41% 0.37 7509059 4.52 4.42 4.80 1300 4.68 4.80 300 -1.04% -65.28%
ZARGON OIL + GAS LTD 0.04 - - - - - - 51000 0.04 0.04 12000 0.00% -78.57%