26.09.2018 10:45:52
DJ US OIL & GAS
637.63
USD
3.65
0.58%
25.09.2018 23:10
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 24.09.2018 633.98 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 25.09.2018 / 23:10
Währung USD Aktualisierungsstand 26.09.2018 / 10:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 7.33% 654.7 526.1
1 Woche 3.27% 640.8 617.4
1 Monat 3.51% 640.8 590.2
3 Monate 4.60% 648.0 590.2
6 Monate 15.85% 654.7 535.0
1 Jahr 13.96% 654.7 526.1
3 Jahre 22.85% 654.7 419.1
22.73
SMI
13
7.33
SMI
-5.58
-4.21
SMI
-3.84
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":7.33,"chartHeight":18.962855179969,"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":-3.84,"chartHeight":15.558762359883,"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":-2.4,"chartHeight":13.084008785264,"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":7.17,"chartHeight":18.846648698332,"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":4.78,"chartHeight":16.711715767528,"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":-4.2,"chartHeight":16.030605546291,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 26.09.2018 10:45:52
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ARC Resources 14.28 -0.14% -0.02 2046920 14.40 14.26 14.73 400 14.07 14.67 3700 9.83% -3.05%
Advantage Oil & Gas 3.45 2.99% 0.10 1108368 3.39 3.35 3.45 400 3.29 3.45 12200 3.29% -36.11%
AltaGas 20.71 -3.76% -0.81 1969373 21.50 20.62 21.51 100 20.65 20.88 200 -7.46% -27.64%
Anadarko Petroleum 66.82 1.23% 0.81 3250770 66.35 66.35 67.47 100 52.90 119.93 100 3.20% 24.57%
Andeavor 157.29 -0.99% -1.58 3050702 159.91 157.29 163.19 100 115.42 157.50 100 -0.87% 35.32%
Apache Corp 47.78 0.63% 0.30 3386621 47.94 47.57 48.72 100 46.53 49.95 200 3.29% 13.17%
Archrock Inc 12.15 4.29% 0.50 801389 11.80 11.75 12.20 500 9.95 23.50 100 -1.67% 12.38%
BNK Petroleum 0.41 0.00% 0.00 18000 0.41 0.41 0.41 5000 0.41 0.41 37000 1.22% -9.78%
Baytex Energy 3.81 -0.52% -0.02 8699219 3.94 3.80 4.01 2000 3.79 3.88 200 4.38% 1.06%
Birchcliff Energy 4.72 0.64% 0.03 704046 4.74 4.68 4.83 500 4.64 4.89 3500 4.35% 3.64%
BlackPearl Resources 1.21 0.83% 0.01 99368 1.22 1.21 1.23 3000 1.17 1.22 2800 0.83% 9.01%
Bonavista Energy Co. 1.35 0.00% 0.00 367525 1.36 1.35 1.40 13000 1.34 1.38 7000 -0.74% -40.00%
Bonterra Energy Co. 18.38 -0.22% -0.04 70803 18.52 18.33 18.81 300 18.20 19.00 200 4.02% 20.13%
Bristow Group 12.21 -0.57% -0.07 514261 12.32 12.19 12.44 300 9.61 16.35 100 7.26% -10.10%
CES Energy Solutions 4.51 1.12% 0.05 500459 4.50 4.42 4.59 100 4.40 4.59 1000 2.29% -31.70%
CVR Energy 40.85 0.25% 0.10 691246 41.00 40.65 41.89 100 36.40 45.00 500 5.41% 9.43%
Cabot Oil & Gas 23.24 0.17% 0.04 7859129 23.18 22.88 23.32 100 21.16 34.28 100 7.05% -18.74%
Calfrac Wellrvices 4.45 4.71% 0.20 953025 4.30 4.30 4.52 500 4.36 4.49 500 -1.80% -27.09%
Canadian Natural Res 42.57 -0.28% -0.12 3844160 42.93 42.38 43.18 100 42.03 43.00 1300 0.16% -5.23%
Carbo Ceramics 8.15 2.13% 0.17 372455 8.03 7.90 8.28 300 7.75 10.50 3300 2.13% -19.94%
Carrizo Oil & Gas 26.00 -1.07% -0.28 1137088 26.52 25.83 26.67 100 24.49 28.49 100 6.60% 22.18%
Cenovus Energy 12.13 -2.73% -0.34 2562734 12.58 12.13 12.61 500 12.01 12.32 1000 4.21% 5.66%
Chart Industries 76.88 2.41% 1.81 209613 75.30 75.15 77.02 200 59.59 79.57 200 -4.58% 58.19%
Chesapeake Energy 4.62 -1.07% -0.05 25320017 4.70 4.61 4.75 100 0.01 6.33 300 11.86% 16.67%
Chevron Corp 123.37 0.61% 0.75 5396424 123.50 122.94 124.24 100 105.00 129.41 100 4.44% -1.45%
Cimarex Energy 94.54 -0.08% -0.08 1098859 94.79 94.37 95.61 100 92.24 96.69 400 4.54% -22.51%
Comstock Resources 9.05 3.31% 0.29 379181 8.81 8.76 9.17 100 5.85 9.60 300 9.28% 5.79%
Concho Resources 150.95 2.64% 3.88 2649511 148.76 148.76 151.05 100 120.15 150.95 300 5.15% 0.49%
ConocoPhillips 78.11 1.36% 1.05 6145114 77.93 77.64 78.61 100 60.99 79.00 300 4.09% 42.30%
Continental Res (Okl 67.03 2.79% 1.82 2167827 65.34 65.34 67.72 100 55.15 68.49 100 7.82% 26.54%
Core Laboratories 115.38 2.63% 2.96 407970 113.30 113.12 115.87 100 85.45 140.00 100 6.97% 5.32%
Crescent Point Energ 8.15 -0.24% -0.02 1688108 8.25 8.11 8.33 500 8.11 8.19 500 6.03% -15.55%
Crew Energy 1.68 0.60% 0.01 273531 1.69 1.66 1.69 10000 1.66 1.68 12800 -2.34% -46.98%
Denbury Resources 6.21 0.98% 0.06 14292476 6.27 6.11 6.39 100 5.60 7.00 100 5.87% 152.94%
Devon Energy 41.41 -0.34% -0.14 6252453 41.87 41.36 41.94 100 40.22 42.75 3000 2.22% -2.05%
Diamond Offshore Dri 19.99 1.99% 0.39 1917658 19.73 19.60 20.00 200 13.01 21.70 500 11.99% 7.53%
Dril-Quip 52.80 2.13% 1.10 320152 51.95 51.95 53.35 30600 52.80 53.00 100 6.02% 10.69%
ENBRIDGE INC.FD HLDG 32.15 -2.43% -0.80 541806 32.85 32.08 32.90 100 32.10 32.62 500 -4.00% 7.85%
EOG Resources 125.64 1.33% 1.65 3873631 124.50 124.26 126.50 100 100.01 128.83 100 5.18% 16.43%
EQT Corp 46.93 0.32% 0.15 2599546 46.81 46.12 47.21 100 45.09 59.95 100 -0.55% -17.81%
EXCO Resources 0.11 14.76% 0.01 47839 0.10 0.10 0.11 300 0.50 0.72 1000 14.64% -48.08%
EnCana Co. 17.17 1.42% 0.24 3949873 17.02 17.01 17.32 8000 17.00 17.30 400 5.92% 2.39%
Enbridge 42.91 -1.96% -0.86 2550155 43.84 42.84 43.88 500 42.80 43.00 200 -4.33% -12.71%
Enerflex 16.24 0.81% 0.13 190329 16.18 16.07 16.35 600 15.15 16.40 600 4.30% 5.87%
Energen Co. 85.68 1.18% 1.00 1962458 85.00 84.65 86.81 400 78.50 89.89 200 7.96% 48.83%
Enerplus 15.91 -0.81% -0.13 773831 16.22 15.91 16.39 200 15.85 16.35 1000 0.85% 24.94%
Ensign Energyrvices 6.49 0.31% 0.02 483211 6.51 6.47 6.61 300 6.30 6.62 20200 -1.42% -3.55%
Exxon Mobil 86.50 -0.12% -0.10 12200690 87.03 86.37 87.36 100 75.86 92.96 100 3.43% 3.42%
FRONTERA ENERGY CORP 18.38 -0.16% -0.03 26893 18.49 18.10 18.50 100 17.55 20.02 300 0.66% -7.17%
First Solar 49.65 -1.15% -0.58 809349 50.14 49.40 50.27 100 48.66 50.65 100 0.20% -26.47%
Freehold Royalties 11.33 -0.61% -0.07 162251 11.50 11.33 11.59 1900 11.30 11.50 500 -0.62% -20.21%
GT Advanced Technolo 0.02 - - - - - - - - - - -32.81% -79.52%
Gibson Energy 20.04 -2.05% -0.42 293912 20.46 20.01 20.46 200 20.00 20.42 1000 2.93% 10.23%
Gran Tierra Energy 4.79 -0.62% -0.03 1153822 4.87 4.77 5.09 2000 4.75 5.04 3500 8.62% 40.47%
Gulfport Energy Co. 11.15 0.63% 0.07 2645818 11.12 10.91 11.27 100 10.93 12.65 200 9.70% -7.84%
Halliburton 41.36 0.73% 0.30 8039762 41.38 41.25 41.68 100 40.20 45.45 200 5.62% -15.37%
Helix Energy Solutio 9.61 -1.23% -0.12 653487 9.83 9.58 9.88 100 4.86 11.75 500 8.10% 29.18%
Helmerich&Payne 68.68 1.57% 1.06 1548836 69.24 68.52 69.82 100 40.43 75.94 200 3.02% 4.08%
Hess Corp 71.64 -0.56% -0.40 3551205 72.87 71.51 73.25 400 60.40 75.20 100 6.82% 48.54%
HollyFrontier Co. 70.76 1.68% 1.17 2489968 69.94 69.94 71.48 100 67.24 89.92 100 -4.99% 30.57%
Husky Energy 22.40 -0.44% -0.10 801890 22.69 22.21 22.75 500 22.21 22.50 3500 2.14% 26.20%
Imperial Oil 42.10 -0.40% -0.17 1522839 42.39 41.99 42.96 100 41.63 42.58 600 6.74% 7.32%
Keyera Co. 34.88 -0.23% -0.08 226086 35.02 34.71 35.05 100 34.69 35.00 500 -2.21% -1.52%
Kinder Morgan 17.88 -0.06% -0.01 15233399 17.91 17.70 17.99 100 17.67 24.99 100 -1.32% -1.05%
Lightstream Resource 0.12 - - - - - - 113500 0.07 0.07 197000 - -55.77%
MARATHON OIL 22.49 0.67% 0.15 13944017 22.55 22.30 22.68 200 19.85 22.77 100 4.60% 32.84%
MEG Energy Co. 7.67 -1.67% -0.13 1491688 7.92 7.57 7.99 500 7.53 7.93 5000 5.65% 49.22%
Major Drilling Grp I 5.22 4.61% 0.23 57946 4.86 4.86 5.29 500 4.91 5.24 3000 0.77% -26.06%
McDermott Internatio 18.69 1.63% 0.30 1872121 18.62 18.52 18.88 100 16.15 94.43 200 0.60% 181.16%
Murphy Oil 32.55 -0.61% -0.20 1376180 32.91 32.39 33.13 400 27.04 41.95 700 5.75% 5.48%
Nabors Industries 6.14 -1.29% -0.08 9863356 6.26 6.13 6.33 100 5.74 7.90 2000 0.82% -10.10%
Nat Oilwell Varco 43.44 -0.14% -0.06 2585410 43.87 43.42 44.08 200 40.24 46.50 100 -2.49% 20.60%
Newfield Exploration 29.25 -1.75% -0.52 2629856 29.98 29.20 30.10 100 24.15 31.29 500 10.18% -5.58%
Niko Resources 0.07 0.00% 0.00 34401 0.07 0.07 0.07 38000 0.07 0.07 45000 7.69% 27.27%
Noble Corp Plc 7.12 0.42% 0.03 4725503 7.14 7.06 7.28 500 3.30 8.86 5000 13.06% 51.33%
Noble Energy 31.17 0.84% 0.26 3775145 31.12 30.73 31.42 100 26.15 74.69 100 2.84% 6.97%
Nuvista Energy 7.56 -0.26% -0.02 344905 7.70 7.52 7.73 1800 7.26 7.73 500 2.92% -7.86%
OGE Energy Co. 35.79 -2.00% -0.73 1600748 36.52 35.75 36.52 100 20.12 36.19 100 -3.56% 8.75%
Oasis Petroleum 13.92 1.90% 0.26 10467657 13.80 13.77 14.19 2800 13.76 14.97 1300 9.78% 65.52%
Occidental Petroleum 81.31 0.69% 0.56 5316270 81.27 80.77 81.59 200 72.04 90.00 300 2.60% 8.06%
Oceaneering Internat 28.27 1.95% 0.54 929711 28.00 27.85 28.44 100 22.30 38.94 100 12.54% 33.73%
Oil States Internati 33.25 3.10% 1.00 340795 32.60 32.40 33.65 100 33.15 42.85 300 4.08% 12.54%
Paramount Resources 14.32 0.70% 0.10 147959 14.40 14.08 14.47 3500 14.10 14.50 1000 2.86% -31.46%
Parex Resources 21.53 0.33% 0.07 838266 21.64 21.35 22.25 200 21.40 21.80 200 1.47% 13.88%
Parker Drilling 3.43 -4.72% -0.17 220108 3.86 3.40 4.00 2000 3.09 6.95 100 8.64% -78.20%
Pason Systems 20.28 1.71% 0.34 61266 20.07 20.00 20.32 300 19.90 20.53 500 2.22% 11.49%
Patterson-UTI Energy 17.71 0.06% 0.01 1994550 17.90 17.70 18.16 100 12.15 19.98 200 1.47% -22.25%
Pengrowth Energy 1.09 4.81% 0.05 1316315 1.02 1.01 1.11 800 1.06 1.11 2500 17.20% 9.00%
Peyto Explorat. & De 10.70 1.33% 0.14 435323 10.62 10.55 10.74 1000 10.60 10.73 1500 2.00% -28.81%
Phillips 66 114.88 1.25% 1.42 2819811 113.81 113.81 115.90 1000 105.00 130.00 100 1.39% 13.57%
Pioneer Natural Reso 177.38 1.45% 2.53 1053572 175.90 175.72 178.50 300 175.00 209.10 400 2.07% 2.62%
Precision Drilling C 4.70 1.08% 0.05 1812031 4.70 4.63 4.77 2000 4.61 4.75 2000 -0.21% 23.36%
QEP Resources 11.37 0.09% 0.01 3574271 11.43 11.33 11.48 100 7.15 15.99 3000 7.06% 18.81%
Quicksilver Resource 0.00 - - - - - - 300 0.15 0.18 100 166.67% -
Range Resources 17.36 -0.40% -0.07 5932211 17.64 17.06 17.65 100 14.54 39.00 100 6.11% 1.76%
SEACOR 50.06 1.38% 0.68 124523 49.53 49.41 50.19 1800 50.04 64.50 100 2.79% 8.31%
SM Energy 31.62 -1.00% -0.32 2447766 32.20 31.30 32.40 200 30.98 32.71 500 0.16% 42.84%
Schlumberger 62.53 1.51% 0.93 8517460 62.20 62.07 62.88 100 62.35 62.92 100 1.03% -8.59%
Secure Energyrvices 8.61 -1.03% -0.09 265640 8.74 8.54 8.74 100 8.55 8.75 10700 5.26% -1.71%
ShawCor 25.59 0.16% 0.04 60854 25.62 25.35 25.84 700 25.00 25.89 100 1.55% -6.67%
Southwestern Energy 5.74 0.17% 0.01 15859074 5.75 5.66 5.81 5000 3.17 15.31 1300 10.81% 2.87%
Suncor Energy 50.19 -1.88% -0.96 3604552 51.46 50.19 51.86 100 50.06 51.00 1500 -2.22% 8.75%
Sunoco LP 28.57 0.99% 0.28 250585 28.29 27.95 28.68 100 24.50 30.01 100 1.85% 0.60%
Superior Energy Svcs 10.03 2.03% 0.20 2870039 9.96 9.95 10.27 2000 8.75 12.95 2100 7.16% 4.15%
Swift Energy 0.22 - - - - - - - - - - 5.58% 139.01%
TETRA Technologies 4.72 4.89% 0.22 577843 4.55 4.54 4.74 100 4.30 4.78 3000 9.26% 10.54%
TIDEWATER INC. DL-,1 31.40 0.51% 0.16 158007 31.49 31.26 31.75 500 29.25 36.30 100 -0.16% 27.46%
TechnipFMC 32.54 2.46% 0.78 3996592 32.33 32.30 32.91 600 32.52 32.57 800 5.31% 3.93%
Tourmaline Oil 21.45 -0.97% -0.21 574147 21.83 21.45 21.83 200 21.35 21.90 300 -1.27% -7.86%
TransCanada Co. 53.26 0.26% 0.14 1548282 53.27 53.09 53.49 1500 53.15 53.30 100 -2.58% -12.95%
Transglobe Energy Co 4.45 0.00% 0.00 118766 4.48 4.42 4.78 2900 4.40 4.70 500 1.14% 134.21%
Transocean N 13.97 1.38% 0.19 26713421 13.91 13.88 14.21 100 13.85 14.02 100 15.23% 26.78%
Trican Wellrvice 2.29 3.15% 0.07 2197326 2.25 2.22 2.31 2500 2.26 2.31 14000 -8.06% -44.12%
Trinidad Drilling 1.90 2.70% 0.05 1083965 1.85 1.83 1.90 100 1.85 1.93 4000 2.21% 8.82%
Unit Co. 25.31 1.48% 0.37 276800 25.50 24.89 25.50 400 0.05 32.55 600 -5.49% 15.05%
Valero Energy 116.76 1.57% 1.80 3219309 115.63 114.95 117.70 100 99.70 170.16 100 -4.17% 22.12%
Vermilion Energy 43.41 0.37% 0.16 719402 43.51 43.32 43.91 300 43.32 43.52 300 5.85% -5.32%
WILLIAMS COMPANIES 27.26 -1.09% -0.30 13543325 27.62 27.03 27.74 100 23.56 39.15 100 -2.95% -10.59%
WPX ENERGY 19.37 2.00% 0.38 5741854 19.14 19.08 19.50 1000 13.94 20.14 200 5.33% 37.67%
Whiting Petroleum Co 52.14 2.20% 1.12 1980094 51.56 51.29 52.48 200 50.40 67.20 200 7.48% 96.90%
ZARGON OIL + GAS LTD 0.22 -4.35% -0.01 69700 0.23 0.22 0.23 103500 0.20 0.26 12000 -12.00% -52.17%