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
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
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
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%