23.03.2019 13:36:42
DJ US OIL & GAS
536.00
USD
-15.3100
-2.78%
22.03.2019 22:55
 
Chart
Kursdaten
Kurs 536.00 Eröffnung 551.31
Diff. absolut -15.31 Tages-Hoch 551.31
Diff. % -2.78 % Tages-Tief 534.00
Volumen 367560473 Umsatz -
Schlusskurs vom 21.03.2019 551.31 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 22.03.2019 / 22:55
Währung USD Aktualisierungsstand 23.03.2019 / 13:36
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.42% 552.3 459.1
1 Woche -0.01% 552.3 534.0
1 Monat 0.19% 552.3 513.4
3 Monate 17.00% 552.3 435.9
6 Monate -14.18% 651.9 435.9
1 Jahr -3.18% 654.7 435.9
3 Jahre 1.74% 654.7 435.9
Benchmark:
13
SMI
14.42
10.56
-4.21
SMI
-21.15
-10.68
SMI
2017
2018
2019
{"2017":{"performance":-4.21,"chartHeight":18.407617241351,"year":2017,"ID_NOTATION":"1197280"},"2018":{"performance":-21.15,"chartHeight":28.159545975116,"year":2018,"ID_NOTATION":"1197280"},"2019":{"performance":14.42,"chartHeight":25.84553707319,"year":2019,"ID_NOTATION":"1197280"}}
{"2017":{"performance":13,"chartHeight":25.219242165938,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.031640096319,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.56,"chartHeight":23.963374695461,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.366111236625,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.837152028547,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.14,"chartHeight":23.718181822491,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.020650071806,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.517791565208,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.32,"chartHeight":23.208736537283,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.151599723353,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.588780713471,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":8.06,"chartHeight":22.331225350892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.242433840081,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.228732464113,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.63,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.03.2019 13:36:42
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 9.52 -1.14% -0.11 2516604 9.58 9.37 9.58 2000 9.50 9.52 2100 1.17% 17.53%
Advantage Oil & Gas 2.44 -0.81% -0.02 498343 2.44 2.37 2.46 25500 2.41 2.44 4600 7.49% 23.23%
AltaGas 17.87 -0.28% -0.05 991072 17.95 17.51 17.95 500 17.86 17.88 900 0.51% 28.56%
Anadarko Petroleum 43.23 -4.51% -2.04 6410534 44.77 42.73 44.95 100 42.70 44.95 200 -2.96% -1.39%
Apache Corp 34.82 -3.49% -1.26 4100899 35.73 34.53 35.86 1500 34.85 35.85 500 1.07% 32.65%
Archrock Inc 9.44 -7.90% -0.81 991330 10.11 9.43 10.15 100 9.45 10.10 100 -4.65% 26.03%
BNK Petroleum 0.26 1.96% 0.01 33890 0.26 0.25 0.26 2500 0.26 0.26 1000 - -20.00%
Baytex Energy 2.36 -5.60% -0.14 4649117 2.45 2.33 2.47 26500 2.36 2.37 21600 4.89% -2.07%
Birchcliff Energy 3.95 0.51% 0.02 970590 3.92 3.81 3.99 8500 3.91 3.99 6200 6.18% 29.93%
Bonavista Energy Co. 1.14 -1.72% -0.02 329882 1.17 1.14 1.17 114300 1.13 1.16 8600 - -5.00%
Bonterra Energy Co. 6.39 -6.44% -0.44 300876 6.67 6.28 6.71 1000 6.35 6.46 100 8.67% -1.08%
Bristow Group 1.24 -5.34% -0.07 1390295 1.26 1.23 1.38 4000 1.25 1.38 400 9.73% -48.97%
CES Energy Solutions 2.89 -3.34% -0.10 1398230 2.98 2.87 3.00 5500 2.89 2.90 3000 2.12% -8.25%
CVR Energy 40.68 -2.87% -1.20 469131 41.52 40.46 41.74 300 28.14 41.99 100 -0.88% 17.98%
Cabot Oil & Gas 25.96 -2.37% -0.63 4599183 26.32 25.93 26.49 300 21.55 27.00 200 0.12% 16.15%
Calfrac Wellrvices 3.39 -3.97% -0.14 147055 3.49 3.38 3.49 300 3.38 3.41 200 3.04% 38.93%
Canadian Natural Res 37.02 -2.63% -1.00 3554477 37.60 36.78 37.75 1300 37.01 37.05 2000 0.05% 12.39%
Carbo Ceramics 3.86 -7.21% -0.30 320947 4.10 3.77 4.10 200 3.25 4.88 600 0.26% 10.92%
Carrizo Oil & Gas 12.19 -7.72% -1.02 5555864 13.01 12.04 13.02 200 12.00 12.19 200 4.91% 7.97%
Cenovus Energy 11.77 -4.31% -0.53 3645775 12.16 11.73 12.16 6600 11.75 11.87 1100 0.68% 22.60%
Chart Industries 88.73 -6.07% -5.73 640723 94.49 87.27 95.66 100 76.00 98.25 100 -2.33% 36.44%
Chesapeake Energy 3.12 -4.00% -0.13 50533772 3.19 3.03 3.21 1500 3.11 3.17 2500 5.05% 48.57%
Chevron Corp 123.09 -2.20% -2.77 5786776 124.85 122.70 124.90 100 123.12 123.27 500 -1.77% 13.14%
Cimarex Energy 67.90 -6.25% -4.53 1811016 71.81 67.03 71.84 100 57.82 71.00 100 -3.08% 10.14%
Comstock Resources 6.96 -5.31% -0.39 297912 7.24 6.95 7.38 100 5.19 7.25 1000 -1.14% 53.64%
Concho Resources 104.51 -4.91% -5.40 1480880 108.34 103.90 108.47 500 102.75 104.65 300 0.93% 1.67%
ConocoPhillips 66.07 -3.04% -2.07 5182120 67.46 65.39 67.75 400 65.90 66.28 1000 -2.25% 5.97%
Continental Res (Okl 42.38 -4.18% -1.85 2790756 43.65 42.27 43.73 200 42.40 48.00 2000 0.81% 5.45%
Core Laboratories 67.21 -5.88% -4.20 425616 70.57 67.08 70.70 100 54.70 110.00 100 -1.84% 12.66%
Crescent Point Energ 4.46 -4.29% -0.20 6402592 4.62 4.43 4.62 24300 4.45 4.50 6200 12.63% 7.73%
Crew Energy 1.18 -7.81% -0.10 1868594 1.29 1.13 1.29 14500 1.17 1.19 20000 2.61% 37.21%
Denbury Resources 1.90 -2.56% -0.05 22541087 2.08 1.87 2.09 2900 1.89 1.97 500 12.43% 11.11%
Devon Energy 30.34 -4.14% -1.31 7403963 31.43 30.22 31.60 200 28.10 31.70 200 2.36% 34.61%
Diamond Offshore Dri 10.26 -5.87% -0.64 3744462 10.75 10.09 10.75 2400 10.00 11.30 100 -5.70% 8.69%
Dril-Quip 44.03 -6.24% -2.93 521632 46.10 43.85 46.12 200 44.00 44.03 5000 0.59% 46.62%
ENBRIDGE INC.FD HLDG 31.88 - - - - - - 11000 31.88 32.33 1000 4.05% 6.94%
EOG Resources 93.68 -3.29% -3.19 7873033 95.75 92.78 95.95 100 87.06 95.20 500 5.44% 7.42%
EQT Corp 19.51 -3.70% -0.75 4146200 20.04 19.24 20.10 400 18.50 21.00 300 0.52% 3.28%
EXCO Resources 0.11 20.88% 0.02 386909 0.09 0.09 0.12 300 0.50 0.72 1000 22.22% 478.95%
EnCana Co. 9.43 -4.26% -0.42 10459361 9.78 9.27 9.79 100 9.43 9.48 2100 -2.48% 19.67%
Enbridge 49.17 -0.02% -0.01 2734611 49.05 48.72 49.27 1000 49.02 49.18 1000 0.92% 15.94%
Enerflex 19.37 -1.63% -0.32 181573 19.64 19.29 19.64 5000 19.00 19.40 100 -2.91% 21.21%
Enerplus 11.71 -2.34% -0.28 1062808 11.82 11.45 11.83 1100 11.68 11.73 100 7.23% 10.26%
Ensign Energyrvices 5.73 -2.38% -0.14 249607 5.85 5.66 5.90 400 5.72 5.77 7400 8.94% 19.62%
Exxon Mobil 80.48 -1.60% -1.31 12497707 81.23 80.30 81.44 500 80.31 80.53 100 0.41% 18.02%
FRONTERA ENERGY CORP 11.92 -0.58% -0.07 152712 11.75 11.42 11.96 4200 11.77 12.10 200 -8.17% -10.91%
First Solar 52.41 -4.38% -2.40 1948425 54.53 51.87 54.77 200 51.60 53.30 900 -2.42% 23.45%
Freehold Royalties 8.60 -2.27% -0.20 364045 8.79 8.57 8.79 1100 8.57 8.65 2200 1.18% 3.99%
GT Advanced Technolo 0.02 - - - - - - - - - - -32.81% -79.52%
Gibson Energy 22.87 -2.85% -0.67 764535 23.51 22.85 23.53 200 22.85 23.05 500 0.70% 22.43%
Gran Tierra Energy 3.09 -5.50% -0.18 818054 3.24 3.07 3.24 7800 3.09 3.16 500 -0.64% 3.69%
Gulfport Energy Co. 7.63 -3.42% -0.27 5352156 7.81 7.38 7.86 100 7.41 7.72 3000 3.95% 16.49%
Halliburton 28.73 -4.36% -1.31 10438283 29.77 28.64 29.89 200 28.75 28.79 500 2.72% 8.09%
Helix Energy Solutio 7.54 -6.45% -0.52 1795425 7.96 7.41 7.96 100 7.04 9.42 100 1.89% 39.37%
Helmerich&Payne 54.48 -3.59% -2.03 705469 55.88 54.23 55.88 100 53.50 56.50 100 -0.13% 13.64%
Hess Corp 58.75 -3.37% -2.05 3292491 59.70 57.96 60.21 100 45.24 61.00 500 0.86% 45.06%
HollyFrontier Co. 50.61 -3.27% -1.71 1906741 51.62 50.11 51.71 1000 49.00 56.00 100 -3.05% -1.00%
Husky Energy 13.59 -2.16% -0.30 1405046 13.78 13.41 13.79 300 13.57 13.62 900 0.89% -3.69%
Imperial Oil 36.43 -2.02% -0.75 846618 36.94 36.24 37.03 100 36.41 36.56 100 0.11% 5.32%
Keyera Co. 31.14 -2.81% -0.90 571966 31.97 30.96 32.02 500 31.11 31.18 500 -4.18% 20.65%
Kinder Morgan 19.90 -2.55% -0.52 18977374 20.22 19.88 20.22 600 19.88 19.92 900 0.15% 29.39%
Lightstream Resource 0.12 - - - - - - 113500 0.07 0.07 197000 - -55.77%
MARATHON OIL 16.68 -5.71% -1.01 16337484 17.52 16.56 17.58 1000 16.69 16.85 200 -3.42% 16.32%
MEG Energy Co. 5.41 -6.56% -0.38 4234078 5.68 5.37 5.68 3500 5.36 5.44 1700 8.42% -29.83%
Major Drilling Grp I 4.34 -0.23% -0.01 46572 4.36 4.32 4.41 1500 4.31 4.37 100 -2.91% -5.65%
McDermott Internatio 7.03 -5.64% -0.42 7385968 7.41 7.02 7.43 100 7.01 7.10 1900 -10.90% 7.49%
Murphy Oil 28.52 -7.91% -2.45 2805885 30.52 28.48 30.87 300 28.49 31.80 200 -4.13% 21.93%
Nabors Industries 3.49 -5.68% -0.21 12485128 3.63 3.41 3.71 10000 3.40 3.57 1900 6.40% 74.50%
Nat Oilwell Varco 26.63 -4.55% -1.27 2679208 27.55 26.61 27.78 300 26.00 28.48 100 0.57% 3.62%
Niko Resources 0.01 - - - - - - 650000 0.01 0.01 494000 - -25.00%
Noble Corp Plc 2.95 -3.91% -0.12 7157204 3.02 2.82 3.05 3000 2.82 3.14 2000 2.08% 12.60%
Noble Energy 23.97 -3.89% -0.97 6234590 24.66 23.51 24.75 100 19.95 27.49 1000 3.77% 27.77%
Nuvista Energy 4.68 -2.70% -0.13 1827060 4.76 4.57 4.76 100 4.66 4.69 700 4.00% 14.71%
OGE Energy Co. 43.11 0.68% 0.29 1249711 43.01 42.89 43.34 2000 43.05 44.75 300 - 10.00%
Oasis Petroleum 5.95 -6.15% -0.39 9653503 6.23 5.95 6.25 300 5.91 5.94 800 0.68% 7.59%
Occidental Petroleum 65.24 -2.97% -2.00 6138584 66.75 65.13 66.85 100 65.28 65.38 400 -0.35% 6.29%
Oceaneering Internat 15.56 -7.49% -1.26 934576 16.56 15.53 16.65 100 14.60 18.25 100 -1.58% 28.60%
Oil States Internati 14.95 -7.54% -1.22 937064 15.89 14.93 15.99 500 14.00 15.95 100 -4.41% 4.69%
Paramount Resources 7.63 -4.51% -0.36 373038 7.91 7.53 7.91 5100 7.56 7.66 400 6.71% 6.27%
Parex Resources 21.03 -1.96% -0.42 560004 21.33 20.52 21.33 2300 20.80 21.03 300 -0.61% 28.62%
Parker Drilling 0.23 4.55% 0.01 34152 0.22 0.22 0.24 600 0.44 0.55 800 1.10% -32.35%
Pason Systems 20.07 -2.57% -0.53 79322 20.54 20.02 20.64 200 20.00 20.33 100 -0.40% 9.73%
Patterson-UTI Energy 13.84 -5.66% -0.83 3463797 14.46 13.81 14.54 100 13.83 14.97 500 -0.43% 33.72%
Pengrowth Energy 0.58 -4.92% -0.03 354304 0.60 0.56 0.61 4500 0.57 0.60 18000 5.45% -3.33%
Peyto Explorat. & De 7.40 -2.25% -0.17 744678 7.51 7.29 7.53 500 7.36 7.41 500 -1.60% 4.52%
Phillips 66 95.98 -2.61% -2.57 1856948 97.72 95.48 97.98 200 95.53 96.20 500 -2.58% 11.41%
Pioneer Natural Reso 140.56 -3.45% -5.03 1634968 144.61 138.85 144.61 100 130.91 140.82 400 3.60% 6.87%
Precision Drilling C 3.26 -3.55% -0.12 1584162 3.34 3.24 3.35 2300 3.24 3.27 2000 8.31% 37.55%
QEP Resources 7.59 -6.30% -0.51 3967898 7.98 7.54 8.00 100 6.55 7.75 2000 0.26% 34.81%
Quicksilver Resource 0.00 - - - - - - 300 0.15 0.18 100 166.67% -
Range Resources 10.87 -5.23% -0.60 4906419 11.27 10.70 11.29 700 10.51 11.20 200 3.33% 13.58%
SEACOR 41.31 -4.31% -1.86 98304 42.89 41.06 42.89 1400 41.31 41.32 2700 -3.03% 11.65%
SM Energy 16.41 -5.09% -0.88 2917465 16.96 16.02 16.98 200 15.20 20.10 400 4.52% 6.01%
Schlumberger 42.47 -3.96% -1.75 7892430 43.75 42.31 43.97 500 42.33 42.55 1000 0.19% 17.71%
Secure Energyrvices 8.32 -2.92% -0.25 272797 8.46 8.25 8.49 100 8.30 8.56 200 0.60% 18.69%
ShawCor 21.46 -2.50% -0.55 99980 22.01 21.45 22.01 100 21.44 21.56 1900 1.90% 29.43%
Southwestern Energy 4.43 -5.94% -0.28 13479849 4.62 4.42 4.62 1500 4.42 4.53 1000 2.55% 29.91%
Suncor Energy 45.19 -2.25% -1.04 3995417 46.07 44.68 46.07 100 45.16 45.29 4100 0.38% 18.52%
Sunoco LP 30.79 -0.52% -0.16 209501 30.98 30.70 30.98 500 30.00 31.25 1200 1.89% 13.24%
Superior Energy Svcs 4.46 -8.04% -0.39 3493426 4.76 4.39 4.78 1600 3.90 4.85 100 -2.19% 33.13%
Swift Energy 0.22 - - - - - - - - - - 5.58% 139.01%
TETRA Technologies 2.30 -6.88% -0.17 825681 2.45 2.29 2.45 1000 2.30 2.60 500 -9.80% 36.90%
TIDEWATER INC. DL-,1 22.12 -6.03% -1.42 181586 23.26 22.00 23.26 100 20.00 31.55 100 -6.75% 15.63%
TechnipFMC 22.66 -4.91% -1.17 4408062 23.50 22.63 23.71 1000 20.00 39.11 100 -1.09% 15.73%
Tourmaline Oil 21.35 -1.29% -0.28 642566 21.52 21.25 21.56 300 21.33 21.39 900 2.59% 25.74%
TransCanada Co. 60.67 0.02% 0.01 6243583 60.52 60.36 61.10 1000 60.61 60.67 10000 0.78% 24.45%
Transglobe Energy Co 2.64 -5.04% -0.14 72951 2.79 2.64 2.82 1000 2.60 2.73 100 -1.49% 3.94%
Transocean N 8.94 -5.80% -0.55 15673931 9.36 8.83 9.43 500 8.93 9.03 1500 -0.78% 28.82%
Trican Wellrvice 1.37 -4.20% -0.06 2277265 1.41 1.34 1.42 12300 1.37 1.39 34300 6.20% 15.13%
Trinidad Drilling 1.68 - - - - - - 15085100 1.67 1.68 32400 0.60% 0.60%
Unit Co. 14.69 -7.26% -1.15 351416 15.55 14.65 15.63 1400 14.69 16.97 6000 1.38% 2.87%
Valero Energy 84.63 -2.03% -1.75 2877691 85.59 83.47 86.14 1400 83.50 88.00 700 -0.53% 12.89%
Vermilion Energy 33.60 -2.27% -0.78 2780687 34.20 33.17 34.20 2000 33.54 33.68 400 1.14% 16.83%
WILLIAMS COMPANIES 28.47 -1.59% -0.46 7949562 28.72 28.39 28.76 500 28.26 29.10 400 3.30% 29.12%
WPX ENERGY 12.31 -6.60% -0.87 8160329 13.01 12.28 13.15 100 11.00 12.34 6000 -1.05% 8.46%
Whiting Petroleum Co 25.60 -6.54% -1.79 5549966 27.01 25.27 27.06 1000 25.50 27.99 100 0.31% 12.83%
ZARGON OIL + GAS LTD 0.04 0.00% 0.00 943520 0.04 0.04 0.04 1299000 0.04 0.04 1595000 16.67% -12.50%