20.01.2019 14:03:22
DJ US OIL & GAS
523.91
USD
9.8500
1.92%
18.01.2019 23:37
 
Chart
Kursdaten
Kurs 523.91 Eröffnung 514.06
Diff. absolut 9.85 Tages-Hoch 525.22
Diff. % 1.92 % Tages-Tief 514.06
Volumen 439144660 Umsatz -
Schlusskurs vom 17.01.2019 514.06 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.01.2019 / 23:37
Währung USD Aktualisierungsstand 20.01.2019 / 14:03
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.83% 525.2 459.1
1 Woche 2.97% 525.2 503.4
1 Monat 8.43% 525.2 435.9
3 Monate -12.76% 604.9 435.9
6 Monate -15.93% 651.9 435.9
1 Jahr -16.56% 654.7 435.9
3 Jahre 14.51% 654.7 419.1
13
SMI
11.83
7.05
-4.21
SMI
-21.15
-10.68
SMI
2017
2018
2019
{"2017":{"performance":-4.21,"chartHeight":19.594215769451,"year":2017,"ID_NOTATION":"1197280"},"2018":{"performance":-21.15,"chartHeight":29.974776885664,"year":2018,"ID_NOTATION":"1197280"},"2019":{"performance":11.83,"chartHeight":26.2384345964,"year":2019,"ID_NOTATION":"1197280"}}
{"2017":{"performance":13,"chartHeight":26.844934141251,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":25.580776434403,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":7.05,"chartHeight":22.909746108871,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":22.743421282362,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":27.502675934515,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":4.45,"chartHeight":19.950752414716,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":30.891389788315,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":21.840416919262,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":5.91,"chartHeight":21.775458102799,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":28.901856035447,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":27.238294017249,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.25,"chartHeight":17.929857887297,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":26.869620805541,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":28.98396093504,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":6.12,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.01.2019 14:03:22
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ARC Resources 9.90 2.38% 0.23 2736207 9.77 9.70 10.03 100 9.88 9.90 500 4.43% 22.22%
Advantage Oil & Gas 2.31 -0.86% -0.02 797730 2.35 2.27 2.35 7500 2.28 2.35 500 2.67% 16.67%
AltaGas 14.02 0.43% 0.06 1508600 14.19 13.96 14.25 6100 14.00 14.09 400 0.07% 0.86%
Anadarko Petroleum 48.67 1.29% 0.62 5425199 48.58 48.19 49.24 500 48.40 48.99 500 2.14% 11.02%
Apache Corp 32.09 2.07% 0.65 4621789 31.90 31.70 32.40 500 31.80 32.39 500 3.18% 22.25%
Archrock Inc 9.64 0.73% 0.07 876622 9.69 9.46 9.71 100 9.20 9.90 100 0.10% 28.70%
BNK Petroleum 0.30 0.00% 0.00 93 0.30 0.30 0.30 2000 0.28 0.29 14000 - -
Baytex Energy 2.55 -2.30% -0.06 6936945 2.63 2.53 2.65 26700 2.53 2.55 900 -3.77% 5.81%
Birchcliff Energy 3.40 -1.16% -0.04 534702 3.46 3.39 3.53 500 3.38 3.42 100 -1.73% 11.84%
Bonavista Energy Co. 1.32 -0.75% -0.01 827784 1.34 1.30 1.35 6500 1.31 1.32 394200 4.76% 10.00%
Bonterra Energy Co. 6.17 -1.75% -0.11 437894 6.35 6.11 6.40 100 6.14 6.23 5600 -9.26% -4.49%
Bristow Group 3.37 4.98% 0.16 593658 3.26 3.19 3.39 500 3.20 3.44 1000 -5.34% 38.68%
CES Energy Solutions 3.52 -0.85% -0.03 551924 3.59 3.49 3.60 6700 3.50 3.58 21000 -0.85% 11.75%
CVR Energy 39.39 3.36% 1.28 1068800 38.50 38.45 39.74 100 37.50 40.00 13200 7.01% 14.24%
Cabot Oil & Gas 25.62 1.43% 0.36 7347744 25.49 25.34 25.89 500 25.64 25.69 100 5.96% 14.63%
Calfrac Wellrvices 2.83 3.66% 0.10 609615 2.88 2.76 2.99 4000 2.80 2.86 17100 -1.05% 15.98%
Canadian Natural Res 36.51 0.27% 0.10 3252386 36.70 36.26 36.91 200 36.45 36.60 1200 1.28% 10.84%
Carbo Ceramics 4.90 3.59% 0.17 280898 4.79 4.64 4.95 2000 4.30 9.08 300 -0.20% 40.80%
Carrizo Oil & Gas 12.53 5.56% 0.66 3290162 12.01 12.00 12.55 5000 12.28 12.69 100 2.37% 10.98%
Cenovus Energy 10.79 0.94% 0.10 3612140 10.79 10.57 10.86 4600 10.68 10.80 200 0.37% 12.40%
Chart Industries 73.26 3.14% 2.23 490536 71.42 71.41 74.18 100 72.89 73.80 100 6.04% 12.66%
Chesapeake Energy 2.97 2.77% 0.08 44370502 2.96 2.87 3.00 1000 2.95 2.96 10000 9.19% 41.43%
Chevron Corp 114.37 2.15% 2.41 9382007 113.99 113.06 114.65 100 114.23 114.59 400 1.63% 5.13%
Cimarex Energy 74.74 2.03% 1.49 914470 74.24 73.54 75.30 1300 74.74 83.00 1000 5.80% 21.23%
Comstock Resources 6.48 -0.77% -0.05 278131 6.56 6.40 6.58 100 6.20 6.53 1000 -0.31% 43.05%
Concho Resources 124.87 -0.28% -0.35 2902198 126.54 123.00 126.54 300 124.01 145.00 100 3.67% 21.48%
ConocoPhillips 67.90 1.25% 0.84 6073857 67.64 67.17 68.31 1000 67.81 68.10 500 2.27% 8.90%
Continental Res (Okl 47.59 0.19% 0.09 2972429 47.80 46.95 48.30 500 47.30 47.79 500 2.54% 18.41%
Core Laboratories 70.50 3.25% 2.22 558874 69.23 68.68 71.46 100 55.25 120.00 200 2.31% 18.17%
Crescent Point Energ 4.66 1.08% 0.05 3862977 4.61 4.56 4.70 4900 4.63 4.67 12300 3.10% 12.56%
Crew Energy 0.92 1.10% 0.01 429178 0.93 0.89 0.93 9500 0.90 0.92 6000 -3.16% 6.98%
Denbury Resources 2.24 2.75% 0.06 8567439 2.20 2.16 2.27 3000 2.20 2.26 10000 3.23% 30.99%
Devon Energy 27.14 2.84% 0.75 10159980 26.71 26.53 27.14 500 27.01 27.39 500 2.96% 20.41%
Diamond Offshore Dri 11.75 1.03% 0.12 2856795 11.82 11.48 11.87 200 7.30 14.40 100 2.89% 24.47%
Dril-Quip 38.31 3.82% 1.41 464305 37.48 36.95 38.41 1800 38.30 59.98 100 1.08% 27.57%
ENBRIDGE INC.FD HLDG 31.88 - - - - - - 11000 31.88 32.33 1000 4.05% 6.94%
EOG Resources 101.05 2.02% 2.00 3299569 100.30 99.11 101.37 400 100.71 101.40 300 4.32% 15.87%
EQT Corp 21.18 1.05% 0.22 4792898 21.13 20.71 21.42 100 21.18 22.50 100 3.98% 12.12%
EXCO Resources 0.03 53.85% 0.01 22459 0.04 0.02 0.04 300 0.50 0.72 1000 70.00% 78.95%
EnCana Co. 9.34 1.52% 0.14 8834584 9.33 9.18 9.44 500 9.30 9.35 500 4.24% 18.53%
Enbridge 47.91 1.12% 0.53 5897545 47.67 47.49 48.04 300 47.86 47.95 1700 4.38% 12.97%
Enerflex 17.39 0.58% 0.10 188050 17.34 17.21 17.46 2800 17.26 17.42 100 0.06% 8.82%
Enerplus 12.42 1.14% 0.14 865531 12.39 12.27 12.55 1000 12.40 12.44 400 3.67% 16.95%
Ensign Energyrvices 5.35 -0.37% -0.02 223917 5.42 5.33 5.49 1800 5.33 5.36 2000 2.10% 11.69%
Exxon Mobil 72.99 1.19% 0.86 15759166 73.27 72.12 73.29 500 72.90 73.01 100 1.77% 7.04%
FRONTERA ENERGY CORP 12.61 -1.25% -0.16 83578 12.78 12.47 12.93 100 12.58 12.95 100 1.20% -5.75%
First Solar 47.94 -0.91% -0.44 1751019 48.50 47.85 49.38 100 47.88 48.00 600 0.93% 12.92%
Freehold Royalties 8.90 -0.67% -0.06 403972 8.98 8.85 9.11 300 8.88 8.91 200 4.34% 7.62%
GT Advanced Technolo 0.02 - - - - - - - - - - -32.81% -79.52%
Gibson Energy 20.00 0.40% 0.08 751187 20.07 19.77 20.10 500 19.98 20.07 400 0.45% 7.07%
Gran Tierra Energy 3.34 1.21% 0.04 284698 3.34 3.29 3.37 3000 3.32 3.37 3200 3.73% 12.08%
Gulfport Energy Co. 9.25 4.88% 0.43 9404713 9.52 8.95 9.60 400 9.05 9.39 700 13.36% 41.22%
Halliburton 32.25 4.37% 1.35 16457304 31.41 31.30 32.37 2400 32.20 32.25 100 5.05% 21.33%
Helix Energy Solutio 7.12 3.34% 0.23 1025464 7.00 6.93 7.12 100 4.85 7.49 900 3.94% 31.61%
Helmerich&Payne 54.14 1.05% 0.56 1560381 54.38 53.55 54.53 500 51.50 55.11 100 1.33% 12.93%
Hess Corp 52.81 1.87% 0.97 5504612 52.51 51.79 52.95 500 52.51 53.10 500 3.00% 30.40%
HollyFrontier Co. 55.97 1.62% 0.89 2485082 55.66 54.77 56.05 100 52.95 65.00 300 4.58% 9.49%
Husky Energy 16.70 -4.30% -0.75 5261778 17.37 16.52 17.37 100 16.68 16.75 21500 11.78% 18.36%
Imperial Oil 37.21 0.70% 0.26 1243217 37.00 36.97 37.47 500 37.05 37.46 300 5.41% 7.57%
Keyera Co. 28.21 0.39% 0.11 578880 28.44 28.08 28.64 100 28.21 28.23 900 - 9.30%
Kinder Morgan 18.01 1.64% 0.29 17833926 17.88 17.68 18.05 100 17.92 18.07 200 5.26% 17.10%
Lightstream Resource 0.12 - - - - - - 113500 0.07 0.07 197000 - -55.77%
MARATHON OIL 16.10 1.96% 0.31 11621094 16.00 15.79 16.15 1000 16.01 16.19 1000 -0.06% 12.27%
MEG Energy Co. 5.35 -2.73% -0.15 12383895 5.64 5.26 5.64 12200 5.31 5.36 6200 -35.15% -30.61%
Major Drilling Grp I 4.47 -0.67% -0.03 67403 4.78 4.43 4.78 3300 4.40 4.51 100 -3.25% -2.83%
McDermott Internatio 8.96 2.75% 0.24 5139787 8.86 8.70 9.05 100 8.39 8.95 1500 5.04% 37.00%
Murphy Oil 28.13 0.90% 0.25 1431903 28.10 27.88 28.40 100 25.49 28.96 700 5.00% 20.27%
Nabors Industries 3.06 6.25% 0.18 21390831 2.93 2.85 3.08 1000 3.00 3.03 500 8.51% 53.00%
Nat Oilwell Varco 30.45 2.22% 0.66 3995071 30.28 29.65 30.57 500 30.20 30.69 500 4.60% 18.48%
Newfield Exploration 18.57 1.48% 0.27 6821148 18.59 18.24 18.74 500 18.24 21.66 100 5.81% 26.67%
Niko Resources 0.02 -20.00% -0.01 217000 0.02 0.02 0.02 191000 0.02 0.03 537000 -20.00% -
Noble Corp Plc 3.43 3.00% 0.10 3720019 3.39 3.33 3.44 1000 3.38 3.46 3000 2.08% 30.92%
Noble Energy 23.39 0.86% 0.20 6683608 23.43 23.12 23.67 100 23.39 23.69 500 5.41% 24.68%
Nuvista Energy 4.49 0.45% 0.02 529638 4.50 4.45 4.58 200 4.48 4.56 3000 2.75% 10.05%
OGE Energy Co. 40.28 0.22% 0.09 1186395 40.38 40.18 40.59 200 28.00 41.49 1200 1.41% 2.78%
Oasis Petroleum 6.78 2.26% 0.15 9857620 6.75 6.63 6.84 2000 6.73 6.84 1000 7.11% 22.60%
Occidental Petroleum 67.03 1.82% 1.20 4596497 66.56 65.86 67.23 1100 67.03 67.30 500 1.22% 9.20%
Oceaneering Internat 15.90 1.86% 0.29 820745 15.99 15.58 16.01 700 11.00 19.25 300 0.89% 31.40%
Oil States Internati 17.86 0.73% 0.13 635502 18.14 17.68 18.14 100 17.84 17.86 18400 0.11% 25.07%
Paramount Resources 8.82 3.16% 0.27 392035 8.53 8.53 9.14 3100 8.80 8.96 500 2.32% 22.84%
Parex Resources 19.69 -0.91% -0.18 1226003 20.01 19.68 20.10 200 19.68 19.90 100 5.01% 20.43%
Parker Drilling 0.26 -3.70% -0.01 152818 0.27 0.25 0.28 600 0.44 0.55 800 -7.14% -23.53%
Pason Systems 21.18 0.76% 0.16 245282 20.60 20.60 21.31 2300 20.93 21.50 1900 6.54% 15.80%
Patterson-UTI Energy 12.86 2.80% 0.35 3068927 12.62 12.62 12.88 100 12.50 12.86 1900 1.10% 24.25%
Pengrowth Energy 0.72 2.86% 0.02 388981 0.71 0.69 0.72 3000 0.71 0.72 50000 4.35% 20.00%
Peyto Explorat. & De 7.00 -1.13% -0.08 2153603 7.13 6.92 7.24 100 6.98 7.05 700 -10.14% -1.13%
Phillips 66 95.30 2.01% 1.88 4014857 94.32 92.90 95.75 500 95.00 95.60 500 2.82% 10.62%
Pioneer Natural Reso 144.90 1.14% 1.63 1530169 145.10 143.33 145.17 300 144.01 145.90 300 1.87% 10.17%
Precision Drilling C 2.86 0.35% 0.01 1722155 2.89 2.74 2.91 100 2.83 2.87 9500 -3.05% 20.68%
QEP Resources 9.00 2.86% 0.25 4402825 8.80 8.74 9.01 500 8.98 9.53 1900 5.76% 59.86%
Quicksilver Resource 0.00 - - - - - - 300 0.15 0.18 100 166.67% -
Range Resources 11.55 0.26% 0.03 9087869 11.63 11.36 11.78 1200 11.50 11.75 1500 0.43% 20.69%
SEACOR 42.46 0.95% 0.40 58748 42.46 41.68 42.63 900 42.51 42.52 1000 3.76% 14.76%
SM Energy 21.14 3.98% 0.81 3316878 20.54 20.34 21.19 200 12.48 23.00 500 9.48% 36.56%
Schlumberger 44.73 8.12% 3.36 26638570 43.85 43.00 44.94 500 44.51 44.87 500 7.16% 23.97%
Secure Energyrvices 8.06 -0.74% -0.06 464411 8.10 7.99 8.17 100 8.05 8.10 1200 1.38% 14.98%
ShawCor 18.90 1.02% 0.19 98219 18.75 18.44 19.07 100 18.83 19.00 900 1.07% 13.99%
Southwestern Energy 4.59 3.15% 0.14 16633706 4.47 4.47 4.65 2400 4.55 4.59 500 5.52% 34.60%
Suncor Energy 42.49 2.26% 0.94 3338156 41.99 41.84 42.64 300 42.49 42.50 1200 5.30% 11.43%
Sunoco LP 29.13 0.24% 0.07 179580 29.14 29.00 29.34 500 28.50 29.51 1000 3.15% 7.13%
Superior Energy Svcs 4.00 2.04% 0.08 2727736 3.98 3.92 4.12 16500 3.81 4.10 3000 -0.25% 19.40%
Swift Energy 0.22 - - - - - - - - - - 5.58% 139.01%
TETRA Technologies 2.33 3.10% 0.07 704707 2.29 2.25 2.35 500 2.20 2.34 500 0.43% 38.69%
TIDEWATER INC. DL-,1 22.35 3.23% 0.70 110224 21.97 21.66 22.39 300 14.50 29.39 100 4.29% 16.83%
TechnipFMC 24.08 3.48% 0.81 4406728 23.50 23.38 24.12 100 21.51 39.11 100 6.55% 22.98%
Tourmaline Oil 19.18 2.62% 0.49 1131521 18.85 18.75 19.44 2600 19.03 19.30 600 5.50% 12.96%
TransCanada Co. 55.29 0.60% 0.33 2062545 55.05 54.83 55.48 100 55.25 55.32 100 2.66% 13.42%
Transglobe Energy Co 2.50 -3.10% -0.08 82775 2.55 2.45 2.56 5400 2.45 2.75 1000 -4.21% -1.57%
Transocean N 8.84 2.91% 0.25 19042737 8.77 8.60 8.90 5000 8.71 8.85 200 7.15% 27.38%
Trican Wellrvice 1.38 3.76% 0.05 2925663 1.35 1.33 1.39 5300 1.37 1.38 9900 1.47% 15.97%
Trinidad Drilling 1.67 0.00% 0.00 77080 1.67 1.67 1.68 11648800 1.67 1.68 243000 -0.60% -
Unit Co. 18.15 2.20% 0.39 285424 18.03 17.79 18.24 1000 16.50 20.00 200 4.79% 27.10%
Valero Energy 82.59 2.61% 2.10 5110692 82.97 80.47 83.00 2700 82.65 82.89 300 5.25% 10.16%
Vermilion Energy 32.67 -1.03% -0.34 1467992 33.30 32.52 33.46 2200 32.61 32.75 500 2.32% 13.60%
WILLIAMS COMPANIES 26.40 0.92% 0.24 11163828 26.39 26.24 26.60 200 26.25 26.80 400 5.43% 19.73%
WPX ENERGY 13.09 2.99% 0.38 9071485 12.86 12.69 13.12 100 11.00 14.49 200 1.87% 15.33%
Whiting Petroleum Co 29.81 2.44% 0.71 3629584 29.52 29.18 30.01 2000 29.62 30.06 300 8.52% 31.38%
ZARGON OIL + GAS LTD 0.04 0.00% 0.00 351627 0.04 0.04 0.04 2332000 0.04 0.04 1303000 -12.50% -12.50%