16.11.2018 04:23:56
DJ US OIL & GAS
546.39
USD
8.18
1.52%
15.11.2018 23:46
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.11.2018 538.21 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 15.11.2018 / 23:46
Währung USD Aktualisierungsstand 16.11.2018 / 04:23
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -8.03% 654.7 526.1
1 Woche -3.62% 570.9 530.0
1 Monat -9.46% 609.8 530.0
3 Monate -7.90% 651.9 530.0
6 Monate -14.17% 654.7 530.0
1 Jahr -0.99% 654.7 526.1
3 Jahre -0.50% 654.7 419.1
Benchmark:
22.73
SMI
13
SMI
-5.58
-4.21
SMI
-8.03
-5.46
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":-8.03,"chartHeight":19.443106426104,"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":-5.46,"chartHeight":17.412056371224,"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":-8.95,"chartHeight":20.014238305718,"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":2.31,"chartHeight":12.882759098735,"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":-4.57,"chartHeight":16.475155680972,"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":-12.11,"chartHeight":21.606377285888,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.11.2018 04:23:56
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 % 2018
aufsteigend sortieren
absteigend sortieren
ARC Resources 10.61 0.38% 0.04 1787830 10.58 10.41 10.76 2400 10.60 10.66 700 -10.99% -28.07%
Advantage Oil & Gas 3.22 -2.42% -0.08 1072075 3.30 3.16 3.30 11500 3.22 3.23 10000 - -40.37%
AltaGas 15.58 -1.39% -0.22 2051343 15.71 15.51 15.74 2000 15.54 15.63 1000 0.39% -45.56%
Anadarko Petroleum 55.51 2.04% 1.11 5151498 54.02 53.74 55.72 500 55.60 56.61 500 -3.95% 3.49%
Apache Corp 36.99 2.41% 0.87 4427504 35.87 35.74 37.27 100 36.95 37.20 500 2.69% -12.39%
Archrock Inc 10.28 3.84% 0.38 818236 9.84 9.79 10.29 25700 10.27 12.50 500 -9.51% -5.71%
BNK Petroleum 0.35 0.00% 0.00 53000 0.35 0.35 0.36 35500 0.35 0.38 40000 -2.78% -23.91%
Baytex Energy 2.45 6.06% 0.14 6227992 2.29 2.22 2.49 6100 2.44 2.46 33600 -18.66% -38.73%
Birchcliff Energy 3.98 -0.99% -0.04 2008515 4.02 3.89 4.05 10200 3.98 3.99 100 -7.01% -9.55%
BlackPearl Resources 1.15 -0.86% -0.01 120900 1.17 1.14 1.18 1600 1.12 1.17 25000 -10.85% 3.60%
Bonavista Energy Co. 1.34 2.29% 0.03 671574 1.31 1.30 1.36 3900 1.34 1.35 2000 -4.29% -40.44%
Bonterra Energy Co. 9.99 -2.25% -0.23 299047 10.20 9.82 10.42 2600 9.99 10.00 2400 -16.12% -34.71%
Bristow Group 7.17 6.38% 0.43 1005669 6.67 6.67 7.18 300 6.40 7.89 100 -28.59% -46.77%
CES Energy Solutions 3.24 3.85% 0.12 492813 3.16 3.11 3.29 800 3.21 3.26 10400 -4.99% -50.38%
CVR Energy 37.75 -0.55% -0.21 1002100 37.36 36.99 38.00 200 35.25 40.99 500 -6.72% 1.37%
Cabot Oil & Gas 25.64 -0.77% -0.20 7547630 24.74 24.74 25.83 200 24.74 28.00 100 1.63% -10.35%
Calfrac Wellrvices 3.76 2.17% 0.08 684008 3.68 3.63 3.77 10700 3.72 3.79 500 -15.01% -38.46%
Canadian Natural Res 35.75 -1.68% -0.61 2853096 36.26 35.48 36.62 700 35.70 35.79 1500 -6.36% -20.41%
Carbo Ceramics 4.91 6.28% 0.29 371732 4.58 4.54 5.03 20000 4.50 5.20 600 -0.81% -51.77%
Carrizo Oil & Gas 18.04 4.40% 0.76 1984874 17.16 17.11 18.09 300 17.99 18.75 200 -15.29% -18.80%
Cenovus Energy 10.94 1.48% 0.16 3306066 10.77 10.75 11.12 300 10.92 10.95 19000 -10.61% -6.10%
Chart Industries 66.42 1.54% 1.01 375833 65.01 63.91 66.62 100 63.66 80.80 200 -7.80% 41.74%
Chesapeake Energy 3.73 1.63% 0.06 27922634 3.62 3.60 3.76 3200 3.73 3.75 2500 5.37% -5.81%
Chevron Corp 116.95 2.05% 2.35 7218373 113.44 112.72 117.08 500 116.75 117.00 100 -4.26% -7.56%
Cimarex Energy 88.90 2.69% 2.33 1079560 85.90 85.67 89.71 100 86.55 89.20 400 -1.89% -27.14%
Comstock Resources 8.45 0.12% 0.01 295295 8.44 8.29 8.58 5000 8.25 8.70 13300 7.79% -0.24%
Concho Resources 134.59 4.50% 5.80 2389930 127.97 127.14 134.68 2000 108.10 140.00 100 -9.89% -14.27%
ConocoPhillips 65.21 1.70% 1.09 7782826 63.62 63.25 65.29 500 65.01 65.34 500 -8.44% 16.82%
Continental Res (Okl 48.00 3.56% 1.65 2265744 46.27 45.73 48.32 500 47.80 48.05 300 -11.31% -12.50%
Core Laboratories 84.20 3.59% 2.92 680551 81.24 80.83 84.39 300 79.00 140.00 100 -8.20% -25.81%
Crescent Point Energ 5.14 1.18% 0.06 5747096 5.07 4.99 5.19 700 5.12 5.14 1600 -16.03% -46.97%
Crew Energy 1.21 0.83% 0.01 440447 1.23 1.19 1.23 1000 1.20 1.22 24500 -4.72% -61.59%
Denbury Resources 2.66 -2.56% -0.07 14324495 2.71 2.62 2.75 100 2.53 2.72 3700 -11.04% 20.36%
Devon Energy 30.62 0.26% 0.08 10229761 30.37 29.91 30.82 500 30.30 30.63 400 -6.42% -26.04%
Diamond Offshore Dri 13.77 2.68% 0.36 1595166 13.35 13.21 13.87 100 12.75 14.22 500 -3.77% -25.93%
Dril-Quip 41.13 2.77% 1.11 333507 39.79 39.76 41.33 800 41.13 41.14 3200 -8.23% -16.10%
ENBRIDGE INC.FD HLDG 31.88 - - - - - - 11000 31.88 32.33 1000 4.05% 6.94%
EOG Resources 101.59 3.59% 3.52 4217666 97.90 96.81 101.96 400 101.11 101.95 100 -3.11% -5.86%
EQT Corp 17.20 -1.60% -0.28 12247549 17.09 16.91 17.84 100 17.37 17.38 1000 -50.57% -69.78%
EXCO Resources 0.05 -20.73% -0.01 10727 0.05 0.05 0.05 300 0.50 0.72 1000 -16.76% -77.05%
EnCana Co. 10.22 -0.58% -0.06 5742448 10.28 10.06 10.41 300 10.21 10.29 1100 -10.66% -39.06%
Enbridge 42.55 -0.14% -0.06 3884614 42.61 42.20 43.05 100 42.54 42.55 300 -1.78% -13.45%
Enerflex 17.24 -3.96% -0.71 257587 17.95 17.21 18.00 300 17.19 17.30 1000 3.23% 12.39%
Energen Co. 72.07 3.10% 2.17 982055 69.52 69.00 72.35 400 68.95 73.10 100 1.59% 25.19%
Enerplus 12.88 3.54% 0.44 1695488 12.41 12.41 12.94 16600 12.87 12.88 38200 3.37% 4.63%
Ensign Energyrvices 5.35 3.08% 0.16 203865 5.18 5.17 5.45 6300 5.34 5.35 900 -10.82% -19.78%
Exxon Mobil 78.19 1.03% 0.80 18976021 76.67 75.91 78.19 500 78.11 78.25 200 -6.79% -7.47%
FRONTERA ENERGY CORP 14.78 1.03% 0.15 48465 14.58 14.47 14.99 100 14.76 14.78 100 -11.44% -26.11%
First Solar 44.08 3.62% 1.54 1681380 42.31 42.24 44.16 200 41.96 44.04 100 3.30% -34.72%
Freehold Royalties 9.12 -0.33% -0.03 811768 9.10 8.97 9.25 500 9.10 9.19 500 -4.00% -35.09%
GT Advanced Technolo 0.02 - - - - - - - - - - -32.81% -79.52%
Gibson Energy 21.90 -2.06% -0.46 400211 22.26 21.75 22.56 200 21.74 21.94 6700 -0.90% 20.46%
Gran Tierra Energy 3.67 0.55% 0.02 1075787 3.64 3.63 3.77 300 3.63 3.70 1000 -2.13% 7.62%
Gulfport Energy Co. 9.08 -1.94% -0.18 3982801 9.11 8.89 9.29 500 8.87 9.27 1000 -4.82% -28.84%
Halliburton 32.45 0.62% 0.20 13292439 32.00 31.75 32.47 100 32.30 32.49 300 -8.26% -33.60%
Helix Energy Solutio 7.58 2.43% 0.18 1122088 7.30 7.30 7.75 300 7.25 8.40 400 -7.33% 0.53%
Helmerich&Payne 60.04 2.98% 1.74 1596593 58.04 57.88 60.20 500 56.29 61.76 100 -3.74% -7.12%
Hess Corp 57.22 2.14% 1.20 2991234 55.81 55.50 57.54 500 56.80 57.50 500 -3.39% 20.54%
HollyFrontier Co. 63.09 2.00% 1.24 1870248 61.33 61.15 63.10 100 38.03 74.00 100 -4.03% 23.17%
Husky Energy 17.85 0.45% 0.08 1387123 17.72 17.66 18.04 25100 17.85 17.89 2200 -3.93% 0.56%
Imperial Oil 42.04 1.18% 0.49 1100446 41.37 41.22 42.07 200 41.74 42.07 1100 0.45% 7.16%
Keyera Co. 29.42 1.45% 0.42 600265 28.91 28.91 29.49 300 29.42 29.52 200 -3.29% -16.94%
Kinder Morgan 17.17 1.36% 0.23 18448100 16.88 16.70 17.23 900 17.15 17.20 100 -3.20% -6.25%
Lightstream Resource 0.12 - - - - - - 113500 0.07 0.07 197000 - -55.77%
MARATHON OIL 17.15 2.82% 0.47 14108063 16.75 16.59 17.22 1000 17.05 17.18 1400 -4.99% 1.30%
MEG Energy Co. 8.94 -1.11% -0.10 1300332 9.01 8.87 9.15 12000 8.94 8.96 11100 -11.04% 73.93%
Major Drilling Grp I 4.22 -0.24% -0.01 190266 4.24 4.17 4.28 200 4.20 4.27 500 -15.90% -40.08%
McDermott Internatio 8.64 9.37% 0.74 4583934 7.88 7.80 8.66 3000 8.45 8.65 200 -10.28% 31.31%
Murphy Oil 31.89 2.74% 0.85 2285327 30.87 30.61 32.00 200 29.36 32.50 1000 3.67% 2.71%
Nabors Industries 4.61 3.60% 0.16 16309928 4.39 4.39 4.69 1000 4.32 4.61 1500 -9.96% -32.50%
Nat Oilwell Varco 33.50 2.57% 0.84 4254739 32.50 32.43 33.69 500 33.20 33.80 500 -6.11% -7.00%
Newfield Exploration 19.71 1.28% 0.25 8683726 19.30 19.15 19.73 100 19.52 19.74 400 -9.04% -37.49%
Niko Resources 0.04 0.00% 0.00 20000 0.04 0.04 0.04 335000 0.04 0.04 184000 -11.11% -27.27%
Noble Corp Plc 4.35 3.82% 0.16 3931847 4.15 4.14 4.40 200 4.15 4.50 300 -15.86% -7.30%
Noble Energy 25.50 3.07% 0.76 6182745 24.45 24.43 25.70 500 25.20 25.80 500 -12.14% -15.10%
Nuvista Energy 4.46 0.91% 0.04 1256947 4.41 4.41 4.56 7100 4.45 4.48 100 -13.50% -44.89%
OGE Energy Co. 39.34 1.16% 0.45 2320814 38.68 38.22 39.47 100 33.63 39.23 100 4.35% 19.54%
Oasis Petroleum 8.49 2.66% 0.22 9090512 8.32 8.18 8.56 2600 8.46 8.55 500 -19.40% -1.66%
Occidental Petroleum 72.59 2.31% 1.64 4813067 70.51 69.70 72.74 500 72.30 73.00 200 -0.06% -1.45%
Oceaneering Internat 17.29 2.19% 0.37 740255 16.78 16.73 17.34 300 16.48 23.55 100 -6.89% -18.21%
Oil States Internati 22.52 2.78% 0.61 518409 21.83 21.71 22.60 3900 22.52 29.05 100 -2.47% -20.42%
Paramount Resources 8.19 1.49% 0.12 488922 8.04 7.98 8.35 2900 8.12 8.22 400 -14.95% -57.83%
Parex Resources 17.29 0.58% 0.10 869703 17.15 17.01 17.55 300 17.26 17.39 1800 -17.36% -5.34%
Parker Drilling 1.50 4.90% 0.07 19296 1.41 1.41 1.53 700 1.44 2.94 1000 -34.40% -90.47%
Pason Systems 21.45 -1.38% -0.30 209367 21.75 21.44 22.04 200 21.34 21.60 2200 -5.05% 17.92%
Patterson-UTI Energy 15.09 2.10% 0.31 3440051 14.64 14.63 15.28 500 14.00 16.50 600 -8.32% -34.42%
Pengrowth Energy 0.81 -1.22% -0.01 277974 0.83 0.81 0.85 18000 0.81 0.83 11000 -11.83% -18.00%
Peyto Explorat. & De 11.35 -2.16% -0.25 891590 11.52 11.30 11.53 700 11.35 11.41 200 3.75% -24.48%
Phillips 66 96.23 0.66% 0.63 2618226 95.00 94.57 96.40 500 95.80 96.50 500 -2.47% -4.86%
Pioneer Natural Reso 154.86 2.77% 4.18 1539092 150.36 149.81 155.16 100 143.50 170.25 100 -6.82% -12.83%
Precision Drilling C 3.25 -0.31% -0.01 1844769 3.26 3.23 3.32 12400 3.23 3.29 6100 -7.91% -14.44%
QEP Resources 8.43 4.46% 0.36 5891101 8.12 7.95 8.43 5000 7.75 8.95 100 -8.07% -11.91%
Quicksilver Resource 0.00 - - - - - - 300 0.15 0.18 100 166.67% -
Range Resources 17.05 -2.24% -0.39 6864896 17.24 16.96 17.37 200 16.50 19.74 100 -0.11% 2.23%
SEACOR 45.43 0.69% 0.31 72979 44.99 44.38 45.74 2500 45.43 58.55 100 -11.22% -2.38%
SM Energy 21.72 2.99% 0.63 1497366 21.01 20.91 21.76 4000 21.58 28.00 500 -13.85% -4.48%
Schlumberger 48.08 0.56% 0.27 16015235 47.61 47.07 48.38 500 47.91 48.29 400 -6.79% -28.65%
Secure Energyrvices 8.12 0.87% 0.07 231407 8.03 8.02 8.28 2500 8.09 8.18 5300 -5.69% -7.31%
ShawCor 21.20 -1.40% -0.30 161800 21.40 21.07 21.61 1500 21.15 21.20 700 -7.72% -21.04%
Southwestern Energy 5.45 -4.89% -0.28 25017485 5.57 5.42 5.71 27600 5.45 5.50 40000 -1.38% 2.69%
Suncor Energy 44.17 -0.20% -0.09 3615760 44.20 43.86 44.50 200 44.03 44.20 500 -1.63% -4.29%
Sunoco LP 28.08 0.00% 0.00 355694 28.09 27.82 28.46 100 27.43 29.75 200 -1.27% -1.13%
Superior Energy Svcs 7.38 3.51% 0.25 3812777 7.05 7.03 7.41 700 7.00 9.50 2100 -15.02% -25.96%
Swift Energy 0.22 - - - - - - - - - - 5.58% 139.01%
TETRA Technologies 2.58 0.00% 0.00 1095092 2.57 2.52 2.65 1000 2.52 3.10 2000 -19.88% -39.58%
TIDEWATER INC. DL-,1 25.74 5.10% 1.25 368139 24.33 24.25 26.23 200 23.90 33.61 100 -13.13% 0.37%
TechnipFMC 24.11 0.71% 0.17 4882549 23.83 23.65 24.22 300 22.50 30.00 100 -10.50% -23.54%
Tourmaline Oil 19.43 -2.21% -0.44 541249 19.77 19.32 19.95 1000 19.37 19.58 200 2.00% -12.77%
TransCanada Co. 52.41 0.71% 0.37 1901001 52.05 51.83 52.44 100 52.06 52.45 100 0.38% -14.33%
Transglobe Energy Co 2.94 3.16% 0.09 106094 2.83 2.79 2.98 700 2.83 2.95 900 -10.09% 50.00%
Transocean N 9.71 1.46% 0.14 11980101 9.49 9.47 9.84 35000 9.71 10.04 500 -7.44% -9.08%
Trican Wellrvice 1.28 -3.03% -0.04 2891830 1.32 1.27 1.38 62300 1.28 1.29 86600 -19.50% -68.63%
Trinidad Drilling 1.62 -1.22% -0.02 825227 1.64 1.61 1.67 79500 1.62 1.63 16400 -3.57% -4.71%
Unit Co. 21.83 3.80% 0.80 205586 20.83 20.66 21.98 12600 21.83 27.00 1000 -5.42% -0.77%
Valero Energy 83.27 1.13% 0.93 4288108 81.59 80.88 83.49 500 83.01 83.59 200 -6.12% -9.40%
Vermilion Energy 33.03 2.04% 0.66 966636 32.40 32.37 33.63 800 32.99 33.12 100 1.66% -27.69%
WILLIAMS COMPANIES 25.00 1.01% 0.25 10583350 24.70 24.52 25.06 200 24.82 25.25 100 -2.15% -18.01%
WPX ENERGY 14.39 2.20% 0.31 6339570 13.89 13.87 14.54 100 13.87 18.60 300 -14.41% 0.07%
Whiting Petroleum Co 33.27 4.95% 1.57 5045077 31.79 31.58 33.29 2000 33.01 33.60 100 -5.96% 25.64%
ZARGON OIL + GAS LTD 0.10 0.00% 0.00 112810 0.09 0.09 0.10 128000 0.09 0.10 42000 -13.64% -79.35%