19.09.2019 16:48:35
DJ US OIL & GAS
495.95
USD
-0.1300
-0.03%
19.09.2019 16:33
 
Chart
Kursdaten
Kurs 495.95 Eröffnung 496.08
Diff. absolut -0.13 Tages-Hoch 499.95
Diff. % -0.03 % Tages-Tief 495.67
Volumen 77805880 Umsatz -
Schlusskurs vom 19.09.2019 496.08 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 19.09.2019 / 16:33
Währung USD Aktualisierungsstand 19.09.2019 / 16:48
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 5.89% 563.7 443.7
1 Woche 1.57% 509.6 477.9
1 Monat 8.68% 509.6 443.7
3 Monate -1.19% 526.2 443.7
6 Monate -8.80% 563.7 443.7
1 Jahr -19.66% 651.9 435.9
3 Jahre -10.61% 654.7 435.9
Benchmark:
13
SMI
5.89
18.86
-4.21
SMI
-21.15
-10.68
SMI
2017
2018
2019
{"2017":{"performance":-4.21,"chartHeight":15.021289646571,"year":2017,"ID_NOTATION":"1197280"},"2018":{"performance":-21.15,"chartHeight":22.979220551041,"year":2018,"ID_NOTATION":"1197280"},"2019":{"performance":5.89,"chartHeight":16.676758563833,"year":2019,"ID_NOTATION":"1197280"}}
{"2017":{"performance":13,"chartHeight":20.579824986287,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.610698214544,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.86,"chartHeight":22.414256545145,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.435529069196,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.084062058367,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.55,"chartHeight":22.059347510407,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.681913022458,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.743269156891,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.37,"chartHeight":21.7162003704,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.156699504597,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.881381971381,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.35490478612,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.59875024153,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.2196426452,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.34,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.09.2019 16:48:35
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 7.00 -0.14% -0.01 401362 7.06 6.99 7.10 11100 6.99 7.00 200 8.68% -13.46%
Advantage Oil & Gas 2.02 -3.81% -0.08 87023 2.10 1.99 2.12 2300 2.02 2.03 2800 9.95% 6.06%
AltaGas 19.63 -0.51% -0.10 55143 19.73 19.63 19.79 800 19.63 19.64 600 4.34% 41.94%
Anadarko Petroleum 72.77 - - - - - - 300 72.78 74.52 100 -2.07% 65.99%
Apache Corp 25.67 0.94% 0.24 751493 25.86 25.55 26.11 400 25.66 25.67 100 6.00% -3.12%
Archrock Inc 10.40 0.78% 0.08 90969 10.42 10.36 10.53 600 10.39 10.40 200 -3.10% 37.78%
BNK Petroleum 0.16 - - - - - - 11500 0.16 0.17 500 -11.11% -50.77%
Baytex Energy 2.21 0.45% 0.01 3573308 2.24 2.20 2.27 78700 2.20 2.21 93500 17.65% -8.71%
Birchcliff Energy 2.22 -2.63% -0.06 217830 2.28 2.22 2.30 12900 2.22 2.23 4800 2.70% -25.00%
Bonavista Energy Co. 0.68 1.49% 0.01 46670 0.67 0.67 0.71 500 0.67 0.68 1000 -9.46% -44.17%
Bonterra Energy Co. 4.72 -0.84% -0.04 17346 4.77 4.71 4.78 100 4.72 4.73 1900 4.39% -26.32%
Bristow Group 0.03 12.28% 0.00 80656 0.03 0.03 0.03 100 0.26 0.40 6600 -22.97% -98.83%
CES Energy Solutions 2.07 0.49% 0.01 53440 2.08 2.06 2.08 2400 2.07 2.08 2500 -3.29% -34.60%
CVR Energy 43.69 -0.14% -0.06 82285 44.12 43.65 44.47 200 43.70 43.77 100 5.78% 26.89%
Cabot Oil & Gas 18.15 -0.98% -0.18 933918 18.45 18.14 18.53 1300 18.14 18.15 600 -3.58% -17.99%
Calfrac Wellrvices 1.63 -1.21% -0.02 5500 1.67 1.62 1.67 1900 1.63 1.64 6000 -4.07% -32.38%
Canadian Natural Res 35.94 -0.19% -0.07 803323 36.05 35.90 36.31 600 35.93 35.94 200 7.43% 9.32%
Carbo Ceramics 2.54 -1.93% -0.05 41458 2.56 2.51 2.58 900 2.54 2.58 400 0.78% -25.57%
Carrizo Oil & Gas 8.90 -0.56% -0.05 997505 9.16 8.90 9.19 800 8.90 8.91 1300 1.59% -20.73%
Cenovus Energy 13.32 0.68% 0.09 775284 13.39 13.30 13.44 2800 13.32 13.33 4800 6.95% 37.81%
Chart Industries 66.49 -0.79% -0.53 57054 67.33 66.41 67.67 100 66.33 66.55 100 -1.18% 3.06%
Chesapeake Energy 1.64 2.83% 0.04 12597492 1.65 1.62 1.66 114300 1.63 1.64 169400 -13.11% -24.29%
Chevron Corp 124.02 -0.13% -0.16 681820 124.77 123.81 124.97 200 124.03 124.05 200 2.39% 14.15%
Cimarex Energy 50.51 -0.47% -0.24 299565 51.15 50.48 51.52 200 50.45 50.52 100 10.33% -17.68%
Comstock Resources 9.51 1.60% 0.15 273250 9.40 9.10 9.56 200 9.49 9.52 200 7.34% 106.62%
Concho Resources 73.04 -0.57% -0.42 217612 74.05 73.03 74.86 100 73.01 73.09 200 -1.73% -28.53%
ConocoPhillips 60.23 0.37% 0.22 954658 60.48 59.93 60.69 500 60.22 60.24 200 4.91% -3.75%
Continental Res (Okl 33.89 -1.11% -0.38 295763 34.91 33.88 34.95 200 33.88 33.92 200 3.44% -14.73%
Core Laboratories 49.70 1.13% 0.56 118751 49.70 49.44 50.29 100 49.63 49.72 100 4.69% -17.62%
Crescent Point Energ 6.13 0.99% 0.06 2260678 6.15 6.11 6.27 19100 6.12 6.13 6700 13.04% 46.62%
Crew Energy 0.77 1.32% 0.01 26870 0.78 0.77 0.78 9500 0.76 0.77 8000 8.57% -11.63%
Denbury Resources 1.32 -2.57% -0.04 4030844 1.41 1.32 1.41 21300 1.32 1.33 59400 2.26% -20.47%
Devon Energy 26.40 -0.38% -0.10 1012494 26.83 26.37 27.02 600 26.39 26.40 500 6.13% 17.57%
Diamond Offshore Dri 7.61 -3.12% -0.24 551092 8.00 7.59 8.05 1500 7.60 7.61 600 1.82% -16.84%
Dril-Quip 56.38 4.11% 2.23 51612 55.16 55.05 56.45 200 56.30 56.45 100 4.36% 80.32%
ENBRIDGE INC.FD HLDG 31.88 - - - - - - 11000 31.88 32.33 1000 4.05% 6.94%
EOG Resources 81.40 0.10% 0.08 518536 82.39 81.38 82.47 200 81.37 81.43 200 0.36% -6.75%
EQT Corp 11.86 -3.22% -0.40 569142 12.25 11.81 12.32 400 11.84 11.85 500 -0.65% -35.15%
EnCana Co. 6.61 -1.20% -0.08 2037231 6.80 6.60 6.81 45500 6.60 6.61 21100 6.70% -15.10%
Enbridge 46.64 -0.19% -0.09 586840 47.09 46.54 47.16 800 46.64 46.65 3500 1.90% 10.19%
Enerflex 12.61 -0.08% -0.01 23545 12.71 12.59 12.78 300 12.61 12.62 100 -3.44% -21.03%
Enerplus 10.64 0.76% 0.08 222917 10.66 10.59 10.74 1000 10.63 10.64 1200 10.46% -0.56%
Ensign Energyrvices 3.43 -0.29% -0.01 510122 3.43 3.27 3.50 3300 3.42 3.43 2500 -8.99% -28.18%
Exxon Mobil 72.76 -0.08% -0.06 1169447 72.97 72.61 73.19 1300 72.76 72.77 100 1.24% 6.79%
FRONTERA ENERGY CORP 13.54 1.35% 0.18 18032 13.43 13.42 13.62 200 13.53 13.55 100 0.45% -0.15%
First Solar 66.53 1.19% 0.78 429984 66.00 65.79 67.71 100 66.51 66.55 200 3.85% 54.87%
Freehold Royalties 7.99 -0.75% -0.06 83921 8.08 7.99 8.09 400 7.99 8.00 2400 5.23% -2.66%
Gibson Energy 23.56 0.04% 0.01 170349 23.67 23.54 23.69 1000 23.56 23.57 200 0.08% 26.07%
Gran Tierra Energy 1.99 -2.45% -0.05 38464 2.05 1.99 2.05 5200 1.99 2.00 13000 2.51% -31.54%
Gulfport Energy 3.23 -0.62% -0.02 799255 3.32 3.20 3.32 3100 3.23 3.24 1600 4.17% -50.38%
Halliburton 21.14 1.56% 0.33 2579258 21.15 20.95 21.32 1000 21.13 21.14 500 3.79% -21.71%
Helix Energy Solutio 8.90 -0.11% -0.01 155384 9.03 8.89 9.15 400 8.89 8.90 400 0.22% 64.70%
Helmerich&Payne 43.57 -0.02% -0.01 159078 44.33 43.50 44.44 100 43.56 43.61 200 2.18% -9.09%
Hess Corp 66.71 -0.30% -0.20 304627 67.80 66.71 68.00 300 66.71 66.74 200 3.02% 65.21%
HollyFrontier Co. 52.87 -0.34% -0.18 185203 53.29 52.69 53.48 100 52.86 52.89 200 3.49% 3.78%
Husky Energy 9.72 -0.26% -0.03 170338 9.81 9.70 9.87 1300 9.72 9.73 2900 5.63% -30.90%
Imperial Oil 36.77 -0.16% -0.06 115032 36.89 36.66 36.96 500 36.77 36.79 700 3.98% 6.48%
Keyera Co. 33.22 -0.27% -0.09 115732 33.41 33.16 33.47 100 33.22 33.25 300 -0.27% 29.06%
Kinder Morgan 20.68 0.02% 0.01 998105 20.80 20.65 20.84 6000 20.67 20.68 900 1.08% 34.40%
Lightstream Resource 0.12 - - - - - - 113500 0.07 0.07 197000 - -55.77%
MARATHON OIL 13.19 1.19% 0.15 2544402 13.17 13.15 13.30 5400 13.18 13.19 2200 0.15% -9.14%
MEG Energy Co. 6.11 0.33% 0.02 1478616 6.16 6.11 6.22 1400 6.11 6.12 1700 5.55% -21.01%
Major Drilling Grp I 6.53 3.00% 0.19 46227 6.36 6.31 6.58 400 6.53 6.55 200 9.31% 37.83%
McDermott Internatio 1.55 -28.01% -0.60 40844645 2.22 1.55 2.25 36000 1.55 1.56 23500 -63.45% -66.97%
Murphy Oil 22.84 -0.15% -0.04 293840 23.10 22.82 23.25 200 22.82 22.85 700 7.12% -2.22%
Nabors Industries 2.43 -2.02% -0.05 4545653 2.53 2.43 2.56 5300 2.43 2.44 17800 2.48% 24.00%
Nat Oilwell Varco 23.15 0.92% 0.21 502477 23.23 23.03 23.37 200 23.15 23.16 1200 -4.58% -10.74%
Noble Corp Plc 1.81 0.56% 0.01 729493 1.84 1.79 1.87 12200 1.80 1.81 11400 -11.33% -31.30%
Noble Energy 24.00 -0.99% -0.24 984124 24.53 23.98 24.66 300 23.99 24.00 700 -1.78% 29.21%
Nuvista Energy 2.53 0.40% 0.01 176290 2.53 2.50 2.54 3300 2.52 2.53 6400 18.31% -38.24%
OGE Energy Co. 44.86 0.40% 0.18 72513 44.75 44.66 44.90 500 44.86 44.88 300 1.99% 14.01%
Oasis Petroleum 3.83 -6.36% -0.26 4338924 4.19 3.82 4.20 16200 3.82 3.83 1400 14.57% -26.04%
Occidental Petroleum 44.91 0.66% 0.29 1415789 45.00 44.79 45.19 700 44.91 44.93 200 -3.61% -27.31%
Oceaneering Internat 14.33 -0.89% -0.13 270074 14.70 14.32 14.76 100 14.32 14.34 100 -4.87% 19.50%
Oil States Internati 14.28 -1.31% -0.19 103331 14.60 14.21 14.69 300 14.25 14.29 400 -7.72% 1.33%
Paramount Resources 7.45 -1.46% -0.11 47468 7.61 7.40 7.76 300 7.45 7.47 300 14.20% 5.29%
Parex Resources 22.20 1.05% 0.23 122787 22.17 22.07 22.34 200 22.19 22.21 200 5.17% 34.37%
Pason Systems 16.96 -0.24% -0.04 14857 17.03 16.71 17.03 300 16.94 16.96 200 3.53% -7.05%
Patterson-UTI Energy 9.66 -0.67% -0.07 741134 9.80 9.61 9.91 1300 9.66 9.67 800 1.46% -5.99%
Pengrowth Energy 0.33 0.00% 0.00 27725 0.32 0.32 0.33 35500 0.32 0.33 1500 -7.14% -45.83%
Peyto Explorat. & De 3.83 -2.05% -0.08 291911 3.93 3.80 3.93 4900 3.82 3.83 4000 7.12% -44.77%
Phillips 66 103.74 0.73% 0.75 228855 103.47 102.59 103.99 200 103.72 103.74 100 0.51% 19.55%
Pioneer Natural Reso 136.44 -0.97% -1.33 202819 138.93 136.28 139.49 100 136.33 136.44 100 3.27% 4.75%
Precision Drilling C 1.84 0.82% 0.01 930765 1.85 1.83 1.86 28000 1.84 1.85 20300 -0.54% -22.78%
QEP Resources 4.01 -2.67% -0.11 1058420 4.18 4.00 4.18 5900 4.00 4.01 4000 -0.72% -26.82%
Quicksilver Resource 0.00 - - - - - - 300 0.15 0.18 100 166.67% -
Range Resources 4.88 -2.50% -0.12 2782509 5.05 4.87 5.17 20700 4.87 4.88 3200 5.93% -47.75%
SEACOR 48.05 1.09% 0.52 18714 47.86 47.58 48.37 100 47.88 48.26 200 -3.18% 28.46%
SM Energy 10.46 -1.23% -0.13 527487 10.84 10.46 10.88 400 10.46 10.47 500 1.63% -31.59%
Schlumberger 38.13 0.26% 0.10 1128989 38.50 37.92 38.58 200 38.13 38.14 700 1.90% 5.40%
Secure Energyrvices 6.26 0.16% 0.01 24804 6.26 6.25 6.31 300 6.26 6.27 400 0.16% -10.84%
ShawCor 16.44 -0.18% -0.03 9422 16.51 16.42 16.58 100 16.42 16.46 200 0.12% -0.66%
Southwestern Energy 2.14 0.47% 0.01 7389079 2.16 2.12 2.34 16100 2.14 2.15 37800 -8.19% -37.54%
Suncor Energy 42.42 0.18% 0.07 408751 42.42 42.36 42.72 600 42.42 42.43 2100 5.01% 11.07%
Sunoco LP 31.49 0.13% 0.04 31616 31.60 31.47 31.63 400 31.53 31.60 100 0.61% 15.67%
Superior Energy Svcs 0.31 -10.03% -0.03 1303615 0.34 0.31 0.35 1100 0.31 0.31 1700 -6.43% -89.66%
TC ENERGY 67.39 0.18% 0.12 320268 67.41 67.14 67.53 400 67.37 67.39 700 1.79% 37.99%
TETRA Technologies 1.82 0.83% 0.01 115512 1.83 1.79 1.89 700 1.82 1.83 300 -1.63% 7.74%
TIDEWATER INC. DL-,1 17.33 -0.63% -0.11 8098 17.54 17.33 17.57 100 17.32 17.43 200 1.28% -8.83%
TechnipFMC 24.34 0.00% 0.00 635125 24.61 24.33 24.66 400 24.33 24.34 1100 -2.41% 24.31%
Tourmaline Oil 14.38 -0.28% -0.04 87419 14.46 14.38 14.61 300 14.37 14.39 600 3.00% -15.08%
Transglobe Energy Co 1.95 2.09% 0.04 4350 1.95 1.93 1.95 100 1.94 1.96 800 -0.52% -24.80%
Transocean N 5.88 -0.68% -0.04 4538718 6.04 5.87 6.08 1400 5.88 5.89 23100 2.07% -14.70%
Trican Wellrvice 1.22 -2.80% -0.04 54099 1.25 1.21 1.25 10500 1.21 1.22 8100 9.65% 5.04%
Unit Co. 3.66 -4.69% -0.18 285784 3.95 3.61 3.96 100 3.66 3.67 600 14.29% -73.11%
Valero Energy 83.98 0.45% 0.38 374808 84.32 83.66 84.70 100 83.97 84.02 100 1.12% 11.51%
Vermilion Energy 22.76 0.35% 0.08 317940 22.95 22.74 23.09 200 22.76 22.77 700 7.44% -21.14%
WILLIAMS COMPANIES 24.88 0.16% 0.04 658114 25.04 24.85 25.14 1100 24.88 24.89 1600 -0.48% 12.65%
WPX ENERGY 11.18 -0.45% -0.05 1503348 11.38 11.18 11.43 2100 11.18 11.19 3900 2.18% -1.06%
Whiting Petroleum Co 9.10 -4.41% -0.42 4135508 9.90 9.10 10.01 7500 9.10 9.11 1100 20.05% -58.04%
ZARGON OIL + GAS LTD 0.38 - - - - - - 500 0.37 0.38 8000 15.15% -52.50%