22.05.2019 05:00:55
DJ US OIL & GAS
523.03
USD
5.9400
1.15%
21.05.2019 23:43
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.05.2019 517.09 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 21.05.2019 / 23:43
Währung USD Aktualisierungsstand 22.05.2019 / 05:00
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.65% 563.7 459.1
1 Woche 0.83% 525.2 514.0
1 Monat -4.81% 563.7 509.6
3 Monate -1.89% 563.7 509.6
6 Monate -3.29% 563.7 435.9
1 Jahr -19.53% 654.7 435.9
3 Jahre -5.11% 654.7 435.9
13
SMI
11.65
14.18
-4.21
SMI
-21.15
-10.68
SMI
2017
2018
2019
{"2017":{"performance":-4.21,"chartHeight":15.52325453414,"year":2017,"ID_NOTATION":"1197280"},"2018":{"performance":-21.15,"chartHeight":23.747114795258,"year":2018,"ID_NOTATION":"1197280"},"2019":{"performance":11.65,"chartHeight":20.708932214223,"year":2019,"ID_NOTATION":"1197280"}}
{"2017":{"performance":13,"chartHeight":21.267538876271,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.266026895104,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.18,"chartHeight":21.710188525427,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.018170346665,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.788625986606,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.83,"chartHeight":21.200475520745,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.473289068552,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.302777256236,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.93,"chartHeight":20.383912048031,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.897107647799,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.579172960049,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.28,"chartHeight":17.560690017969,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.287096554817,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.962154152842,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.01,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.05.2019 05:00:55
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ARC Resources 8.33 1.83% 0.15 4908213 8.19 8.07 8.34 5600 8.30 8.37 500 4.39% 2.84%
Advantage Oil & Gas 2.06 -1.90% -0.04 825443 2.10 2.03 2.13 12800 2.06 2.08 200 -0.48% 4.04%
AltaGas 19.49 1.25% 0.24 816248 19.23 19.15 19.49 500 19.41 19.49 1500 3.01% 40.22%
Anadarko Petroleum 72.77 0.03% 0.02 8956022 72.66 72.61 72.81 500 72.50 73.00 100 -0.26% 65.99%
Apache Corp 30.83 3.01% 0.90 3024032 29.96 29.89 30.88 500 30.50 30.90 200 -0.58% 17.45%
Archrock Inc 9.93 2.90% 0.28 538911 9.71 9.63 9.94 500 9.51 10.30 100 0.81% 32.58%
BNK Petroleum 0.24 2.08% 0.01 85880 0.25 0.24 0.25 6000 0.23 0.24 36000 -2.00% -24.62%
Baytex Energy 2.61 0.38% 0.01 1416423 2.60 2.58 2.65 11200 2.61 2.62 72600 -2.61% 8.30%
Birchcliff Energy 3.82 -2.05% -0.08 635383 3.89 3.73 3.89 900 3.77 3.83 6000 7.30% 25.66%
Bonavista Energy Co. 0.70 -4.11% -0.03 531039 0.74 0.70 0.75 49000 0.70 0.72 3000 -5.41% -41.67%
Bonterra Energy Co. 7.04 2.92% 0.20 142489 6.87 6.78 7.08 7600 6.98 7.08 9900 3.07% 8.98%
Bristow Group 0.14 29.63% 0.03 4038341 0.12 0.12 0.15 100 0.26 0.40 6600 -62.25% -95.56%
CES Energy Solutions 2.40 -0.41% -0.01 1159762 2.42 2.39 2.45 2700 2.39 2.44 1500 -7.31% -23.49%
CVR Energy 47.25 1.88% 0.87 413445 46.74 46.60 47.50 100 48.00 50.00 200 5.92% 37.04%
Cabot Oil & Gas 27.35 3.40% 0.90 7611821 26.59 26.38 27.41 200 25.80 28.90 200 3.99% 22.37%
Calfrac Wellrvices 2.71 1.50% 0.04 100025 2.63 2.59 2.72 1300 2.67 2.74 10500 -2.52% 11.07%
Canadian Natural Res 36.66 -0.03% -0.01 2993703 36.51 36.37 36.88 400 36.63 36.75 200 -2.29% 11.29%
Carbo Ceramics 1.89 4.42% 0.08 172967 1.82 1.79 1.91 500 1.89 2.80 1000 -11.68% -45.69%
Carrizo Oil & Gas 13.06 4.90% 0.61 2886436 12.53 12.47 13.09 200 12.62 13.07 100 6.70% 15.68%
Cenovus Energy 11.74 0.95% 0.11 2096779 11.57 11.53 11.76 600 11.68 11.79 1000 -2.65% 22.29%
Chart Industries 78.84 0.42% 0.33 284477 78.94 78.78 80.42 200 75.70 98.25 100 -5.83% 21.24%
Chesapeake Energy 2.38 3.48% 0.08 30723642 2.32 2.29 2.40 2000 2.37 2.39 3600 -7.03% 13.33%
Chevron Corp 121.34 0.41% 0.50 4859604 121.03 120.90 121.94 100 121.11 121.59 500 -0.25% 11.54%
Cimarex Energy 71.41 3.98% 2.73 1570720 68.79 68.79 71.58 200 66.00 77.00 100 5.79% 15.83%
Comstock Resources 5.66 1.25% 0.07 124445 5.63 5.51 5.70 3800 5.65 5.75 100 -2.25% 24.94%
Concho Resources 115.60 3.05% 3.42 1260904 112.75 112.75 116.92 100 115.00 125.00 200 3.29% 12.46%
ConocoPhillips 63.62 1.87% 1.17 5855262 62.70 62.69 63.96 100 63.52 63.79 500 2.09% 2.04%
Continental Res (Okl 43.16 3.63% 1.51 2292557 42.31 41.99 43.77 4000 43.25 43.65 100 2.76% 7.39%
Core Laboratories 54.85 0.51% 0.28 632328 54.00 54.00 55.88 100 53.35 65.00 100 -1.88% -8.06%
Crescent Point Energ 5.37 1.13% 0.06 2039994 5.30 5.19 5.38 300 5.34 5.37 6900 1.32% 29.71%
Crew Energy 1.03 -0.96% -0.01 107566 1.05 1.02 1.05 18400 1.03 1.05 400 -0.96% 19.77%
Denbury Resources 1.87 5.65% 0.10 10041421 1.80 1.77 1.88 600 1.86 1.87 3000 -1.06% 9.36%
Devon Energy 31.12 3.63% 1.09 5308226 30.29 30.23 31.28 500 30.80 31.30 500 1.17% 38.07%
Diamond Offshore Dri 9.64 0.94% 0.09 2667599 9.60 9.50 9.97 1000 9.46 9.92 5000 1.37% 2.12%
Dril-Quip 43.32 2.03% 0.86 202585 42.63 42.49 43.85 100 36.25 44.32 100 3.14% 44.26%
ENBRIDGE INC.FD HLDG 31.88 - - - - - - 11000 31.88 32.33 1000 4.05% 6.94%
EOG Resources 95.63 2.08% 1.95 2537344 94.09 94.09 95.94 400 95.20 95.89 400 1.37% 9.65%
EQT Corp 21.45 2.68% 0.56 2823739 21.07 20.96 21.46 100 14.17 21.90 100 1.85% 13.55%
EXCO Resources 0.10 0.00% 0.00 13338 0.10 0.10 0.13 300 0.50 0.72 1000 -37.50% 426.32%
EnCana Co. 9.15 2.12% 0.19 4509397 8.88 8.83 9.15 600 9.11 9.15 153800 1.67% 16.12%
Enbridge 50.38 -0.24% -0.12 7085633 50.37 49.99 50.59 200 50.25 50.38 1200 2.63% 18.79%
Enerflex 18.06 3.73% 0.65 251276 17.44 17.36 18.08 300 17.87 18.11 300 4.94% 13.02%
Enerplus 11.49 1.14% 0.13 683659 11.32 11.11 11.50 200 11.47 11.51 700 -2.46% 8.19%
Ensign Energyrvices 5.84 2.64% 0.15 241856 5.75 5.65 5.86 9100 5.77 5.85 500 9.42% 18.79%
Exxon Mobil 76.25 0.46% 0.35 8490107 76.27 75.93 76.46 400 76.06 76.28 2000 0.58% 11.82%
FRONTERA ENERGY CORP 14.72 0.55% 0.08 213079 14.42 14.42 14.77 300 14.64 14.72 100 12.37% 10.01%
First Solar 58.94 2.03% 1.17 864448 58.13 58.13 59.32 100 58.56 59.30 200 -0.66% 38.83%
Freehold Royalties 8.64 -0.46% -0.04 307296 8.72 8.58 8.72 12600 8.60 8.65 800 -1.48% 4.47%
GT Advanced Technolo 0.02 - - - - - - - - - - -32.81% -79.52%
Gibson Energy 23.18 0.04% 0.01 191503 23.13 23.12 23.40 4300 23.15 23.25 200 3.53% 24.09%
Gran Tierra Energy 2.82 -1.74% -0.05 704076 2.69 2.69 2.84 6500 2.80 2.85 1000 -2.76% -5.37%
Gulfport Energy Co. 6.82 1.49% 0.10 2236626 6.71 6.69 6.89 100 6.70 7.06 100 -3.40% 4.12%
Halliburton 25.59 2.03% 0.51 8765045 25.20 25.16 25.75 300 25.52 25.70 500 0.63% -3.72%
Helix Energy Solutio 7.72 0.92% 0.07 1067498 7.70 7.67 7.79 1000 7.00 8.05 1200 0.92% 42.70%
Helmerich&Payne 55.53 0.95% 0.52 1112556 55.26 55.10 56.18 100 54.29 56.50 400 -5.59% 15.83%
Hess Corp 66.46 1.81% 1.18 2105994 65.52 65.25 66.50 500 66.10 66.79 500 3.55% 64.10%
HollyFrontier Co. 44.13 1.82% 0.79 1969008 43.52 43.52 44.50 100 41.00 44.20 100 1.15% -13.67%
Husky Energy 13.39 -0.74% -0.10 2300314 13.51 13.36 13.59 1000 13.39 13.45 600 0.68% -5.10%
Imperial Oil 37.86 0.66% 0.25 750633 37.75 37.53 38.06 200 37.78 37.96 500 0.24% 9.45%
Keyera Co. 33.66 -0.97% -0.33 1453804 33.99 33.33 33.99 400 33.57 33.79 100 6.49% 30.41%
Kinder Morgan 20.34 0.25% 0.05 10707309 20.30 20.26 20.57 5200 20.34 20.42 200 2.06% 32.25%
Lightstream Resource 0.12 - - - - - - 113500 0.07 0.07 197000 - -55.77%
MARATHON OIL 15.84 1.93% 0.30 11141881 15.61 15.60 16.02 4000 15.72 15.99 1000 2.46% 10.46%
MEG Energy Co. 5.19 0.00% 0.00 1262472 5.19 5.10 5.23 2000 5.16 5.22 14000 -5.46% -32.68%
Major Drilling Grp I 4.12 -1.20% -0.05 60425 4.24 4.10 4.24 900 4.11 4.16 500 1.73% -10.43%
McDermott Internatio 7.25 -0.55% -0.04 3576094 7.19 7.17 7.34 2200 7.16 7.56 2400 1.26% 10.86%
Murphy Oil 27.49 2.04% 0.55 1597891 27.02 26.94 27.54 400 26.44 27.75 200 -1.61% 17.53%
Nabors Industries 3.28 1.86% 0.06 12188669 3.23 3.19 3.31 1000 3.18 3.30 2000 -9.89% 64.00%
Nat Oilwell Varco 24.10 -0.12% -0.03 3734368 24.20 23.98 24.42 100 23.98 24.30 500 -1.15% -6.23%
Niko Resources 0.01 - - - - - - 650000 0.01 0.01 494000 - -25.00%
Noble Corp Plc 2.17 0.93% 0.02 3106736 2.16 2.12 2.24 2000 2.18 2.25 2000 -9.21% -17.18%
Noble Energy 24.27 1.00% 0.24 3484982 24.09 24.08 24.65 500 24.01 24.50 500 0.83% 29.37%
Nuvista Energy 3.54 1.43% 0.05 1458621 3.50 3.44 3.62 3600 3.50 3.57 4000 0.57% -13.24%
OGE Energy Co. 42.77 1.04% 0.44 3286352 42.34 42.22 42.83 200 37.00 42.86 400 2.39% 9.13%
Oasis Petroleum 5.81 6.02% 0.33 10318878 5.57 5.55 5.88 100 5.78 5.88 1000 11.52% 5.06%
Occidental Petroleum 53.51 0.09% 0.05 12046959 53.29 52.87 53.66 500 53.30 53.67 300 -1.91% -12.82%
Oceaneering Internat 18.53 -0.11% -0.02 930113 18.68 18.43 18.84 500 16.00 19.50 500 0.87% 53.14%
Oil States Internati 19.54 2.68% 0.51 427703 19.13 19.01 19.71 100 18.71 20.30 100 6.31% 36.83%
Paramount Resources 9.17 0.44% 0.04 259164 9.14 8.98 9.25 400 9.12 9.23 400 -0.11% 27.72%
Parex Resources 22.25 0.36% 0.08 708457 22.28 22.08 22.46 200 22.15 22.25 200 0.36% 36.09%
Pason Systems 19.93 0.25% 0.05 61891 19.84 19.75 20.08 200 19.87 20.02 200 1.17% 8.97%
Patterson-UTI Energy 12.43 1.22% 0.15 1845431 12.35 12.26 12.68 100 10.00 13.39 400 -2.74% 20.10%
Pengrowth Energy 0.58 -4.92% -0.03 3826280 0.58 0.58 0.70 51000 0.58 0.62 5000 5.45% -3.33%
Peyto Explorat. & De 5.69 0.71% 0.04 920428 5.65 5.57 5.71 11600 5.65 5.70 200 -0.18% -19.63%
Phillips 66 86.16 1.94% 1.64 2722744 84.70 84.68 86.60 500 85.70 86.40 400 -0.87% 0.01%
Pioneer Natural Reso 157.91 2.40% 3.70 1275717 155.42 155.04 158.27 200 157.00 158.99 200 5.03% 20.07%
Precision Drilling C 2.89 1.05% 0.03 1031659 2.85 2.81 2.92 1200 2.86 2.92 1000 -4.67% 20.68%
QEP Resources 8.06 2.03% 0.16 4987616 8.04 7.80 8.11 200 7.90 8.39 100 6.05% 43.16%
Quicksilver Resource 0.00 - - - - - - 300 0.15 0.18 100 166.67% -
Range Resources 8.60 3.49% 0.29 7591632 8.31 8.28 8.60 2000 8.00 8.71 200 -8.12% -10.14%
SEACOR 45.00 0.04% 0.02 36793 45.19 44.77 45.82 100 43.13 46.84 100 0.96% 21.62%
SM Energy 14.83 1.71% 0.25 1932029 14.65 14.42 15.03 400 13.13 15.30 2000 -2.18% -4.20%
Schlumberger 39.50 0.97% 0.38 6716271 39.29 38.96 39.73 1500 39.00 39.56 300 1.28% 9.48%
Secure Energyrvices 7.59 0.26% 0.02 504345 7.57 7.50 7.66 500 7.52 7.64 500 0.53% 8.27%
ShawCor 18.54 -0.54% -0.10 77760 18.60 18.36 18.60 300 18.43 18.58 4500 -3.49% 11.82%
Southwestern Energy 3.95 3.95% 0.15 11474431 3.82 3.79 3.95 3000 3.90 3.95 1000 -3.66% 15.84%
Suncor Energy 44.00 1.55% 0.67 5044247 43.33 43.30 44.01 500 43.90 44.00 600 2.37% 15.39%
Sunoco LP 30.68 1.09% 0.33 157203 30.48 30.35 30.74 300 30.20 31.09 900 -0.16% 12.84%
Superior Energy Svcs 2.33 6.39% 0.14 5839724 2.19 2.10 2.37 500 2.13 3.47 1400 -18.82% -30.45%
Swift Energy 0.22 - - - - - - - - - - 5.58% 139.01%
TC ENERGY 65.98 0.73% 0.48 2919835 65.28 65.16 65.98 2000 65.88 65.99 1100 3.24% 35.34%
TETRA Technologies 2.07 0.98% 0.02 673215 2.07 2.00 2.12 100 1.50 2.17 1000 0.49% 23.21%
TIDEWATER INC. DL-,1 24.82 1.47% 0.36 199600 24.60 24.50 24.90 100 23.55 31.55 100 5.71% 29.74%
TechnipFMC 23.52 2.39% 0.55 3506891 23.06 23.00 23.62 2000 23.20 39.09 100 4.02% 20.12%
Tourmaline Oil 19.32 -0.05% -0.01 553103 19.33 18.80 19.43 200 19.23 19.34 1300 -2.77% 13.84%
Transglobe Energy Co 2.25 -3.85% -0.09 100369 2.34 2.23 2.34 1300 2.24 2.30 900 -5.46% -11.42%
Transocean N 7.63 3.25% 0.24 12255553 7.43 7.43 7.83 1000 7.58 7.64 200 3.25% 9.94%
Trican Wellrvice 1.36 1.49% 0.02 437690 1.35 1.32 1.39 102800 1.35 1.37 10000 1.49% 14.29%
Trinidad Drilling 1.68 - - - - - - 15085100 1.67 1.68 32400 0.60% 0.60%
Unit Co. 11.41 2.70% 0.30 143967 11.20 11.16 11.49 4300 11.41 14.25 1100 -1.47% -20.10%
Valero Energy 82.47 0.48% 0.39 3115946 82.53 82.19 82.99 500 82.23 82.79 500 -0.59% 10.00%
Vermilion Energy 30.80 -0.68% -0.21 862250 31.02 30.51 31.02 200 30.70 30.84 100 -1.97% 7.09%
WILLIAMS COMPANIES 27.89 1.57% 0.43 6248748 27.52 27.50 27.96 2500 27.50 27.90 400 1.49% 26.49%
WPX ENERGY 12.69 3.34% 0.41 6757909 12.35 12.35 12.77 2000 12.31 13.41 300 -0.55% 11.81%
Whiting Petroleum Co 23.46 3.17% 0.72 4321976 22.80 22.52 23.49 1000 23.30 23.45 500 -1.30% 3.39%
ZARGON OIL + GAS LTD 0.04 0.00% 0.00 427074 0.04 0.04 0.04 1948000 0.03 0.04 566000 -12.50% -12.50%