Finanz und Wirtschaft

13.11.2019 03:04:20 Autoupdate

DJ US OIL & GAS

480.68

USD

-2.8900

-0.60%

12.11.2019 23:55

Chart

Kursdaten

Kurs	-	Eröffnung	-
Diff. absolut	-	Tages-Hoch	-
Diff. %	-	Tages-Tief	-
Volumen	-	Umsatz	-
Schlusskurs vom 12.11.2019	483.57	Volatilität in %	-
Börse	ausserbörslich USA	Letzter Handel	12.11.2019 / 23:55
Währung	USD	Aktualisierungsstand	13.11.2019 / 03:04

Kursentwicklung (berechnet mit Vortageskurs)

Zeitraum	Perf.	Hoch	Tief
2019	2.61%	563.7	443.7
1 Woche	-2.72%	494.1	478.1
1 Monat	2.90%	497.1	459.1
3 Monate	2.76%	509.6	443.7
6 Monate	-7.81%	526.2	443.7
1 Jahr	-12.96%	563.7	435.9
3 Jahre	-15.59%	654.7	435.9

13	SMI	2.61 22.36
-4.21 SMI	-21.15 -10.68	SMI
2017	2018	2019

{"2017":{"performance":-4.21,"chartHeight":13.883068907671,"year":2017,"ID_NOTATION":"1197280"},"2018":{"performance":-21.15,"chartHeight":21.237996860509,"year":2018,"ID_NOTATION":"1197280"},"2019":{"performance":2.61,"chartHeight":11.704570584613,"year":2019,"ID_NOTATION":"1197280"}}

{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":22.36,"chartHeight":21.491489572059,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}

{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.68,"chartHeight":21.752834966474,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}

{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":18.71,"chartHeight":20.67945841805,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}

{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.51,"chartHeight":20.377429190646,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}

{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.8,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}

Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 13.11.2019 03:04:19

Titel	Kurs	+/-%	+/-	Volumen Total	Open	Low	High	Volumen Geld	Geld	Brief	Volumen Brief	*+/- in % 1 Wo.	*+/- in % 2019
Advantage Oil & Gas	2.38	-4.03%	-0.10	910080	2.46	2.36	2.50	5900	2.37	2.40	10000	-2.86%	20.20%
AltaGas	20.20	0.85%	0.17	4608320	19.99	19.98	20.37	200	20.14	20.20	500	3.22%	45.32%
Apache Corp	23.80	-0.21%	-0.05	4287874	24.05	23.54	24.34	100	20.35	23.99	500	-0.67%	-9.33%
ARC Resources	6.48	-1.52%	-0.10	4131626	6.65	6.44	6.78	1500	6.47	6.50	30700	5.28%	-18.77%
Archrock Inc	9.00	0.22%	0.02	860116	8.99	8.87	9.12	100	8.88	13.00	100	-10.71%	20.16%
Baytex Energy	1.66	-1.78%	-0.03	2476135	1.70	1.65	1.72	6900	1.66	1.67	20700	-1.78%	-31.12%
Birchcliff Energy	2.21	-0.90%	-0.02	697101	2.22	2.21	2.33	12300	2.21	2.25	1600	-3.49%	-27.30%
BNK Petroleum	0.14	7.69%	0.01	10100	0.14	0.14	0.14	20000	0.13	0.14	5000	8.33%	-60.00%
Bonavista Energy Co.	0.51	-3.77%	-0.02	66597	0.52	0.51	0.53	46500	0.51	0.52	66500	-12.07%	-57.50%
Bonterra Energy Co.	3.04	-0.98%	-0.03	79358	3.08	3.01	3.20	1600	3.03	3.05	2700	-18.78%	-52.48%
Bristow Group	0.01	-	-	-	-	-	-	100	0.26	0.40	6600	-25.22%	-99.65%
Cabot Oil & Gas	17.80	0.34%	0.06	8424344	17.81	17.63	17.84	100	17.50	20.92	100	-1.71%	-20.36%
Calfrac Wellrvices	1.20	-2.44%	-0.03	43600	1.23	1.18	1.23	7700	1.18	1.23	600	-5.51%	-50.82%
Canadian Natural Res	37.03	0.38%	0.14	5093527	36.81	36.59	37.38	200	36.97	37.08	200	6.26%	12.42%
Carbo Ceramics	0.64	-21.44%	-0.18	1695088	0.82	0.60	0.82	2500	0.46	0.95	20000	-62.33%	-81.49%
Carrizo Oil & Gas	7.95	1.92%	0.15	4429555	7.89	7.75	8.01	400	7.74	7.98	400	0.38%	-29.58%
Cenovus Energy	12.22	-1.29%	-0.16	2432564	12.34	12.19	12.56	3500	12.20	12.24	2500	2.52%	27.29%
CES Energy Solutions	1.79	-0.56%	-0.01	425580	1.80	1.79	1.85	7800	1.79	1.83	2000	-4.28%	-43.17%
Chart Industries	56.85	-0.46%	-0.26	214020	57.07	56.65	57.67	200	56.86	56.90	900	-3.45%	-12.18%
Chesapeake Energy	0.67	-17.07%	-0.14	176094328	0.81	0.64	0.81	5000	0.69	0.70	1000	-48.22%	-61.54%
Chevron Corp	120.96	0.12%	0.15	4503638	121.29	120.48	122.05	200	120.26	120.96	900	-0.80%	11.19%
Cimarex Energy	45.02	-1.14%	-0.52	2018120	45.73	44.57	46.05	1000	37.00	49.92	200	-3.25%	-26.13%
Comstock Resources	6.88	-2.27%	-0.16	543764	7.05	6.86	7.27	100	6.80	7.20	500	-1.95%	55.41%
Concho Resources	72.26	0.10%	0.07	1719047	72.92	71.55	73.43	100	68.87	80.04	200	1.01%	-29.77%
ConocoPhillips	58.23	-1.15%	-0.68	4939922	58.98	57.94	59.45	100	57.53	58.23	400	-0.48%	-6.61%
Continental Res (Okl	31.47	-0.85%	-0.27	1969877	31.93	31.11	32.11	200	30.10	31.69	500	-1.44%	-21.70%
Core Laboratories	46.87	-3.50%	-1.70	521231	48.45	46.68	48.45	100	36.45	130.00	100	-3.48%	-21.44%
Crescent Point Energ	5.24	-2.42%	-0.13	2547452	5.35	5.21	5.46	2100	5.21	5.24	16600	4.27%	29.71%
Crew Energy	0.47	1.06%	0.01	36000	0.48	0.47	0.48	50000	0.47	0.47	6500	-6.00%	-45.35%
CVR Energy	46.77	-0.34%	-0.16	357996	47.25	46.52	47.76	100	29.05	48.00	200	-0.70%	36.11%
Denbury Resources	1.07	-1.83%	-0.02	9550292	1.11	1.05	1.11	5800	1.06	1.08	900	1.90%	-37.43%
Devon Energy	22.37	-0.71%	-0.16	7759888	22.74	22.16	23.07	100	22.00	22.50	500	-0.18%	-0.04%
Diamond Offshore Dri	5.70	-3.39%	-0.20	2630545	5.90	5.66	5.90	100	5.42	5.88	2000	-8.06%	-39.62%
Dril-Quip	44.54	-1.35%	-0.61	181569	45.37	44.41	45.70	100	44.36	46.20	400	-1.42%	48.32%
Enbridge	50.67	1.46%	0.73	12453148	50.14	49.97	50.73	500	50.67	50.71	3000	4.26%	19.48%
ENBRIDGE INC.FD HLDG	31.88	-	-	-	-	-	-	11000	31.88	32.33	1000	4.05%	6.94%
EnCana Co.	5.97	-1.97%	-0.12	6914681	6.11	5.96	6.18	31700	5.96	5.99	4400	-5.98%	-24.24%
Enerflex	12.03	1.69%	0.20	361027	11.85	11.83	12.15	1000	12.03	12.09	400	9.46%	-24.72%
Enerplus	8.44	-0.82%	-0.07	839160	8.52	8.39	8.57	200	8.43	8.50	800	-0.35%	-19.87%
Ensign Energyrvices	2.30	-14.18%	-0.38	1854220	2.50	2.29	2.50	400	2.30	2.32	100	-21.50%	-51.98%
EOG Resources	73.29	-0.72%	-0.53	3262054	74.10	72.48	74.38	100	68.00	73.59	400	-0.97%	-15.96%
EQT Corp	10.45	-0.85%	-0.09	3570966	10.63	10.34	10.71	700	10.25	11.40	100	-5.13%	-44.20%
Exxon Mobil	69.37	-1.38%	-0.97	13918873	70.27	68.98	70.41	300	69.01	69.35	800	-5.09%	1.73%
First Solar	52.97	0.93%	0.49	775835	52.60	52.50	53.32	400	52.85	53.04	700	-1.67%	24.77%
Freehold Royalties	6.64	-0.90%	-0.06	208148	6.69	6.63	6.77	10000	6.63	6.64	500	-2.33%	-18.98%
FRONTERA ENERGY CORP	10.74	0.09%	0.01	417038	10.75	10.61	10.88	500	10.70	10.76	100	-6.61%	-19.73%
Gibson Energy	25.21	0.84%	0.21	1172679	24.97	24.97	25.33	2000	25.21	25.35	200	2.48%	34.96%
Gran Tierra Energy	1.33	-0.75%	-0.01	857067	1.34	1.31	1.41	2000	1.32	1.35	2000	-13.07%	-55.37%
Gulfport Energy	3.30	-0.60%	-0.02	3234789	3.37	3.22	3.44	300	3.20	3.43	100	-6.48%	-49.31%
Halliburton	21.03	-1.04%	-0.22	6971194	21.28	20.88	21.44	3200	20.82	21.20	500	-0.10%	-20.88%
Helix Energy Solutio	8.58	0.35%	0.03	825560	8.67	8.52	8.85	400	7.00	11.39	500	-0.58%	58.60%
Helmerich&Payne	40.19	-2.40%	-0.99	1595580	41.28	39.94	41.35	200	39.25	48.10	100	-1.67%	-14.10%
Hess Corp	71.81	-1.36%	-0.99	3238146	72.84	71.16	74.11	400	70.46	71.49	1000	3.03%	77.31%
HollyFrontier Co.	53.44	-1.27%	-0.69	1591165	54.53	53.24	55.01	100	50.69	62.00	400	-4.38%	4.54%
Husky Energy	10.12	-1.27%	-0.13	2425224	10.25	10.08	10.32	700	10.09	10.14	800	-0.59%	-28.28%
Imperial Oil	34.24	-3.33%	-1.18	1122440	35.45	34.18	35.55	200	34.17	34.38	23600	-1.72%	-1.01%
Keyera Co.	33.50	1.82%	0.60	1319186	32.90	32.90	33.73	13300	33.50	33.63	100	8.59%	29.79%
Kinder Morgan	20.07	0.65%	0.13	11715640	19.98	19.91	20.18	1000	20.00	20.33	500	-2.19%	30.49%
Lightstream Resource	0.12	-	-	-	-	-	-	113500	0.07	0.07	197000	0.00%	-55.77%
Major Drilling Grp I	5.37	0.19%	0.01	94430	5.39	5.27	5.40	500	5.37	5.40	4100	0.00%	16.74%
MARATHON OIL	12.01	-1.23%	-0.15	12294124	12.20	11.91	12.37	1000	11.90	12.20	1000	-4.98%	-16.25%
McDermott Internatio	0.84	-8.36%	-0.08	15027612	0.89	0.82	0.91	1000	0.83	0.99	1000	-46.82%	-85.93%
MEG Energy Co.	5.45	-1.80%	-0.10	1086312	5.50	5.40	5.73	2600	5.40	5.45	100	-1.09%	-29.31%
Murphy Oil	24.30	-0.49%	-0.12	2065445	24.55	24.17	24.76	100	17.82	24.20	1000	2.56%	4.40%
Nabors Industries	2.06	-1.90%	-0.04	9269142	2.10	1.99	2.18	2900	2.01	2.09	1900	-5.94%	3.00%
Nat Oilwell Varco	22.68	-1.73%	-0.40	2552138	23.02	22.49	23.38	200	18.44	22.89	500	-6.09%	-11.75%
Noble Corp Plc	1.18	-6.35%	-0.08	4668469	1.25	1.16	1.28	1500	1.16	1.28	15400	-16.56%	-51.91%
Noble Energy	21.25	-0.33%	-0.07	5408562	21.36	21.07	21.66	100	17.63	21.50	500	0.00%	13.65%
Nuvista Energy	2.49	3.32%	0.08	1868556	2.53	2.46	2.64	4300	2.46	2.51	1500	11.06%	-40.93%
Oasis Petroleum	3.06	-0.33%	-0.01	10288934	3.12	2.98	3.12	5000	3.00	3.09	2000	4.07%	-44.48%
Occidental Petroleum	38.44	-1.13%	-0.44	12823655	38.90	38.06	39.25	500	38.21	38.50	200	-12.10%	-36.66%
Oceaneering Internat	14.06	0.36%	0.05	1061011	14.12	13.89	14.41	100	10.79	14.50	100	-3.50%	16.20%
OGE Energy Co.	42.91	0.54%	0.23	1142221	42.62	42.62	42.99	100	22.87	44.50	24300	0.26%	9.49%
Oil States Internati	15.95	-1.24%	-0.20	481994	16.18	15.85	16.45	100	15.81	16.10	100	0.50%	13.10%
Paramount Resources	6.28	0.16%	0.01	518490	6.32	6.25	6.56	600	6.23	6.28	8400	8.46%	-12.53%
Parex Resources	20.35	-1.69%	-0.35	692590	20.65	20.31	20.84	200	20.31	20.54	200	7.53%	26.61%
Pason Systems	13.71	-1.93%	-0.27	369419	13.94	13.64	13.96	100	13.69	13.88	300	-5.06%	-25.04%
Patterson-UTI Energy	9.04	-0.99%	-0.09	3343740	9.15	8.91	9.35	8100	9.04	9.05	14500	-6.17%	-11.79%
Pengrowth Energy	0.06	0.00%	0.00	745311	0.06	0.05	0.06	582000	0.06	0.06	1662000	4.76%	-90.83%
Peyto Explorat. & De	3.10	0.00%	0.00	1465043	3.09	3.05	3.23	5600	3.06	3.11	500	2.31%	-56.21%
Phillips 66	118.10	-0.26%	-0.31	2178390	118.86	117.56	119.57	100	114.83	118.40	500	-0.11%	37.45%
Pioneer Natural Reso	136.13	1.86%	2.49	1143202	134.39	133.31	137.16	100	125.00	138.00	100	0.20%	3.51%
Precision Drilling C	1.41	-3.42%	-0.05	551448	1.45	1.40	1.45	4900	1.41	1.42	100	-5.37%	-40.51%
QEP Resources	3.57	0.85%	0.03	5136061	3.58	3.52	3.67	100	3.15	3.97	200	-5.80%	-36.59%
Quicksilver Resource	0.00	-	-	-	-	-	-	300	0.15	0.18	100	166.67%	0.00%
Range Resources	4.32	0.70%	0.03	8220312	4.35	4.24	4.42	1800	4.10	4.35	500	-4.85%	-54.86%
Schlumberger	36.21	-0.55%	-0.20	11652425	36.50	36.03	37.20	1000	36.02	36.34	500	0.47%	0.91%
SEACOR	42.32	-1.14%	-0.49	60760	42.58	42.01	43.00	100	42.12	42.58	100	-3.75%	14.38%
Secure Energyrvices	4.49	-2.81%	-0.13	605645	4.58	4.46	4.61	200	4.46	4.53	800	3.94%	-35.95%
ShawCor	13.21	-3.44%	-0.47	103130	13.65	13.20	13.65	2600	13.19	13.37	2200	-5.10%	-20.33%
SM Energy	9.71	-0.21%	-0.02	2931960	9.85	9.49	9.94	1000	9.05	9.78	500	-0.21%	-37.27%
Southwestern Energy	2.15	1.42%	0.03	23908068	2.13	2.07	2.19	22500	2.00	2.22	900	-7.83%	-37.83%
Suncor Energy	42.20	-0.75%	-0.32	4622814	42.59	42.13	42.83	300	42.17	42.24	200	1.49%	10.67%
Sunoco LP	31.32	-1.39%	-0.44	235498	31.83	31.22	31.90	400	31.00	32.50	400	-2.94%	15.19%
Superior Energy Svcs	0.41	-6.82%	-0.03	563280	0.44	0.41	0.45	1800	0.13	0.15	11900	-12.77%	-87.76%
TC ENERGY	67.77	1.65%	1.10	1624469	66.73	66.67	67.80	800	67.52	67.78	100	3.47%	39.02%
TechnipFMC	20.23	-1.61%	-0.33	2411620	20.42	20.07	20.56	400	19.00	20.90	500	-4.08%	3.32%
TETRA Technologies	1.45	-0.68%	-0.01	693045	1.45	1.42	1.52	1000	1.12	2.31	500	-25.51%	-13.10%
TIDEWATER INC. DL-,1	14.50	-15.40%	-2.64	447533	15.70	14.40	17.25	1000	13.00	14.50	100	-17.24%	-24.20%
Tourmaline Oil	12.42	-1.43%	-0.18	2074236	12.69	12.28	12.92	600	12.32	12.48	3000	2.02%	-25.80%
Transglobe Energy Co	1.56	-2.50%	-0.04	20366	1.61	1.55	1.61	6000	1.55	1.60	100	-4.88%	-38.58%
Transocean N	4.95	-5.17%	-0.27	17721236	5.22	4.92	5.26	1000	4.88	5.11	3000	-11.13%	-28.67%
Trican Wellrvice	0.86	-5.49%	-0.05	530099	0.87	0.85	0.89	43000	0.85	0.89	2000	2.25%	-23.53%
Unit Co.	0.88	-8.44%	-0.08	2413827	0.96	0.83	1.00	500	0.84	1.40	200	-61.28%	-93.84%
Valero Energy	100.48	-0.20%	-0.20	1928254	101.08	100.00	101.87	100	100.00	100.79	500	-0.60%	34.03%
Vermilion Energy	19.54	-1.86%	-0.37	1819819	19.91	19.41	20.20	1000	19.51	19.57	300	-2.98%	-32.06%
Whiting Petroleum Co	6.73	-0.30%	-0.02	6269477	6.79	6.60	6.87	200	6.61	6.88	1000	-10.03%	-70.34%
WILLIAMS COMPANIES	22.04	-0.18%	-0.04	8502658	22.12	21.97	22.25	100	20.75	22.29	200	-5.36%	0.14%
WPX ENERGY	10.52	0.77%	0.08	6295837	10.54	10.44	10.74	2000	10.10	17.77	200	-2.95%	-7.31%
ZARGON OIL + GAS LTD	0.17	2.94%	0.01	42267	0.17	0.17	0.18	500	0.17	0.18	500	-20.93%	325.00%