26.09.2018 10:45:52
DJ US OIL & GAS
637.63
USD
3.65
0.58%
25.09.2018 23:10
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 24.09.2018 633.98 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 25.09.2018 / 23:10
Währung USD Aktualisierungsstand 26.09.2018 / 10:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 7.33% 654.7 526.1
1 Woche 3.27% 640.8 617.4
1 Monat 3.51% 640.8 590.2
3 Monate 4.60% 648.0 590.2
6 Monate 15.85% 654.7 535.0
1 Jahr 13.96% 654.7 526.1
3 Jahre 22.85% 654.7 419.1
Benchmark:
22.73
SMI
13
7.33
SMI
-5.58
-4.21
SMI
-3.84
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":7.33,"chartHeight":18.962855179969,"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":-3.84,"chartHeight":15.558762359883,"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":-2.4,"chartHeight":13.084008785264,"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":7.17,"chartHeight":18.846648698332,"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":4.78,"chartHeight":16.711715767528,"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":-4.2,"chartHeight":16.030605546291,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 26.09.2018 10:45:52
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 14.28 -0.14% -0.02 2046920 14.40 14.26 14.73 400 14.07 14.67 3700 9.83% -3.05%
Advantage Oil & Gas 3.45 2.99% 0.10 1108368 3.39 3.35 3.45 400 3.29 3.45 12200 3.29% -36.11%
AltaGas 20.71 -3.76% -0.81 1969373 21.50 20.62 21.51 100 20.65 20.88 200 -7.46% -27.64%
Anadarko Petroleum 66.82 1.23% 0.81 3250770 66.35 66.35 67.47 100 52.90 119.93 100 3.20% 24.57%
Andeavor 157.29 -0.99% -1.58 3050702 159.91 157.29 163.19 100 115.42 157.50 100 -0.87% 35.32%
Apache Corp 47.78 0.63% 0.30 3386621 47.94 47.57 48.72 100 46.53 49.95 200 3.29% 13.17%
Archrock Inc 12.15 4.29% 0.50 801389 11.80 11.75 12.20 500 9.95 23.50 100 -1.67% 12.38%
BNK Petroleum 0.41 0.00% 0.00 18000 0.41 0.41 0.41 5000 0.41 0.41 37000 1.22% -9.78%
Baytex Energy 3.81 -0.52% -0.02 8699219 3.94 3.80 4.01 2000 3.79 3.88 200 4.38% 1.06%
Birchcliff Energy 4.72 0.64% 0.03 704046 4.74 4.68 4.83 500 4.64 4.89 3500 4.35% 3.64%
BlackPearl Resources 1.21 0.83% 0.01 99368 1.22 1.21 1.23 3000 1.17 1.22 2800 0.83% 9.01%
Bonavista Energy Co. 1.35 0.00% 0.00 367525 1.36 1.35 1.40 13000 1.34 1.38 7000 -0.74% -40.00%
Bonterra Energy Co. 18.38 -0.22% -0.04 70803 18.52 18.33 18.81 300 18.20 19.00 200 4.02% 20.13%
Bristow Group 12.21 -0.57% -0.07 514261 12.32 12.19 12.44 300 9.61 16.35 100 7.26% -10.10%
CES Energy Solutions 4.51 1.12% 0.05 500459 4.50 4.42 4.59 100 4.40 4.59 1000 2.29% -31.70%
CVR Energy 40.85 0.25% 0.10 691246 41.00 40.65 41.89 100 36.40 45.00 500 5.41% 9.43%
Cabot Oil & Gas 23.24 0.17% 0.04 7859129 23.18 22.88 23.32 100 21.16 34.28 100 7.05% -18.74%
Calfrac Wellrvices 4.45 4.71% 0.20 953025 4.30 4.30 4.52 500 4.36 4.49 500 -1.80% -27.09%
Canadian Natural Res 42.57 -0.28% -0.12 3844160 42.93 42.38 43.18 100 42.03 43.00 1300 0.16% -5.23%
Carbo Ceramics 8.15 2.13% 0.17 372455 8.03 7.90 8.28 300 7.75 10.50 3300 2.13% -19.94%
Carrizo Oil & Gas 26.00 -1.07% -0.28 1137088 26.52 25.83 26.67 100 24.49 28.49 100 6.60% 22.18%
Cenovus Energy 12.13 -2.73% -0.34 2562734 12.58 12.13 12.61 500 12.01 12.32 1000 4.21% 5.66%
Chart Industries 76.88 2.41% 1.81 209613 75.30 75.15 77.02 200 59.59 79.57 200 -4.58% 58.19%
Chesapeake Energy 4.62 -1.07% -0.05 25320017 4.70 4.61 4.75 100 0.01 6.33 300 11.86% 16.67%
Chevron Corp 123.37 0.61% 0.75 5396424 123.50 122.94 124.24 100 105.00 129.41 100 4.44% -1.45%
Cimarex Energy 94.54 -0.08% -0.08 1098859 94.79 94.37 95.61 100 92.24 96.69 400 4.54% -22.51%
Comstock Resources 9.05 3.31% 0.29 379181 8.81 8.76 9.17 100 5.85 9.60 300 9.28% 5.79%
Concho Resources 150.95 2.64% 3.88 2649511 148.76 148.76 151.05 100 120.15 150.95 300 5.15% 0.49%
ConocoPhillips 78.11 1.36% 1.05 6145114 77.93 77.64 78.61 100 60.99 79.00 300 4.09% 42.30%
Continental Res (Okl 67.03 2.79% 1.82 2167827 65.34 65.34 67.72 100 55.15 68.49 100 7.82% 26.54%
Core Laboratories 115.38 2.63% 2.96 407970 113.30 113.12 115.87 100 85.45 140.00 100 6.97% 5.32%
Crescent Point Energ 8.15 -0.24% -0.02 1688108 8.25 8.11 8.33 500 8.11 8.19 500 6.03% -15.55%
Crew Energy 1.68 0.60% 0.01 273531 1.69 1.66 1.69 10000 1.66 1.68 12800 -2.34% -46.98%
Denbury Resources 6.21 0.98% 0.06 14292476 6.27 6.11 6.39 100 5.60 7.00 100 5.87% 152.94%
Devon Energy 41.41 -0.34% -0.14 6252453 41.87 41.36 41.94 100 40.22 42.75 3000 2.22% -2.05%
Diamond Offshore Dri 19.99 1.99% 0.39 1917658 19.73 19.60 20.00 200 13.01 21.70 500 11.99% 7.53%
Dril-Quip 52.80 2.13% 1.10 320152 51.95 51.95 53.35 30600 52.80 53.00 100 6.02% 10.69%
ENBRIDGE INC.FD HLDG 32.15 -2.43% -0.80 541806 32.85 32.08 32.90 100 32.10 32.62 500 -4.00% 7.85%
EOG Resources 125.64 1.33% 1.65 3873631 124.50 124.26 126.50 100 100.01 128.83 100 5.18% 16.43%
EQT Corp 46.93 0.32% 0.15 2599546 46.81 46.12 47.21 100 45.09 59.95 100 -0.55% -17.81%
EXCO Resources 0.11 14.76% 0.01 47839 0.10 0.10 0.11 300 0.50 0.72 1000 14.64% -48.08%
EnCana Co. 17.17 1.42% 0.24 3949873 17.02 17.01 17.32 8000 17.00 17.30 400 5.92% 2.39%
Enbridge 42.91 -1.96% -0.86 2550155 43.84 42.84 43.88 500 42.80 43.00 200 -4.33% -12.71%
Enerflex 16.24 0.81% 0.13 190329 16.18 16.07 16.35 600 15.15 16.40 600 4.30% 5.87%
Energen Co. 85.68 1.18% 1.00 1962458 85.00 84.65 86.81 400 78.50 89.89 200 7.96% 48.83%
Enerplus 15.91 -0.81% -0.13 773831 16.22 15.91 16.39 200 15.85 16.35 1000 0.85% 24.94%
Ensign Energyrvices 6.49 0.31% 0.02 483211 6.51 6.47 6.61 300 6.30 6.62 20200 -1.42% -3.55%
Exxon Mobil 86.50 -0.12% -0.10 12200690 87.03 86.37 87.36 100 75.86 92.96 100 3.43% 3.42%
FRONTERA ENERGY CORP 18.38 -0.16% -0.03 26893 18.49 18.10 18.50 100 17.55 20.02 300 0.66% -7.17%
First Solar 49.65 -1.15% -0.58 809349 50.14 49.40 50.27 100 48.66 50.65 100 0.20% -26.47%
Freehold Royalties 11.33 -0.61% -0.07 162251 11.50 11.33 11.59 1900 11.30 11.50 500 -0.62% -20.21%
GT Advanced Technolo 0.02 - - - - - - - - - - -32.81% -79.52%
Gibson Energy 20.04 -2.05% -0.42 293912 20.46 20.01 20.46 200 20.00 20.42 1000 2.93% 10.23%
Gran Tierra Energy 4.79 -0.62% -0.03 1153822 4.87 4.77 5.09 2000 4.75 5.04 3500 8.62% 40.47%
Gulfport Energy Co. 11.15 0.63% 0.07 2645818 11.12 10.91 11.27 100 10.93 12.65 200 9.70% -7.84%
Halliburton 41.36 0.73% 0.30 8039762 41.38 41.25 41.68 100 40.20 45.45 200 5.62% -15.37%
Helix Energy Solutio 9.61 -1.23% -0.12 653487 9.83 9.58 9.88 100 4.86 11.75 500 8.10% 29.18%
Helmerich&Payne 68.68 1.57% 1.06 1548836 69.24 68.52 69.82 100 40.43 75.94 200 3.02% 4.08%
Hess Corp 71.64 -0.56% -0.40 3551205 72.87 71.51 73.25 400 60.40 75.20 100 6.82% 48.54%
HollyFrontier Co. 70.76 1.68% 1.17 2489968 69.94 69.94 71.48 100 67.24 89.92 100 -4.99% 30.57%
Husky Energy 22.40 -0.44% -0.10 801890 22.69 22.21 22.75 500 22.21 22.50 3500 2.14% 26.20%
Imperial Oil 42.10 -0.40% -0.17 1522839 42.39 41.99 42.96 100 41.63 42.58 600 6.74% 7.32%
Keyera Co. 34.88 -0.23% -0.08 226086 35.02 34.71 35.05 100 34.69 35.00 500 -2.21% -1.52%
Kinder Morgan 17.88 -0.06% -0.01 15233399 17.91 17.70 17.99 100 17.67 24.99 100 -1.32% -1.05%
Lightstream Resource 0.12 - - - - - - 113500 0.07 0.07 197000 - -55.77%
MARATHON OIL 22.49 0.67% 0.15 13944017 22.55 22.30 22.68 200 19.85 22.77 100 4.60% 32.84%
MEG Energy Co. 7.67 -1.67% -0.13 1491688 7.92 7.57 7.99 500 7.53 7.93 5000 5.65% 49.22%
Major Drilling Grp I 5.22 4.61% 0.23 57946 4.86 4.86 5.29 500 4.91 5.24 3000 0.77% -26.06%
McDermott Internatio 18.69 1.63% 0.30 1872121 18.62 18.52 18.88 100 16.15 94.43 200 0.60% 181.16%
Murphy Oil 32.55 -0.61% -0.20 1376180 32.91 32.39 33.13 400 27.04 41.95 700 5.75% 5.48%
Nabors Industries 6.14 -1.29% -0.08 9863356 6.26 6.13 6.33 100 5.74 7.90 2000 0.82% -10.10%
Nat Oilwell Varco 43.44 -0.14% -0.06 2585410 43.87 43.42 44.08 200 40.24 46.50 100 -2.49% 20.60%
Newfield Exploration 29.25 -1.75% -0.52 2629856 29.98 29.20 30.10 100 24.15 31.29 500 10.18% -5.58%
Niko Resources 0.07 0.00% 0.00 34401 0.07 0.07 0.07 38000 0.07 0.07 45000 7.69% 27.27%
Noble Corp Plc 7.12 0.42% 0.03 4725503 7.14 7.06 7.28 500 3.30 8.86 5000 13.06% 51.33%
Noble Energy 31.17 0.84% 0.26 3775145 31.12 30.73 31.42 100 26.15 74.69 100 2.84% 6.97%
Nuvista Energy 7.56 -0.26% -0.02 344905 7.70 7.52 7.73 1800 7.26 7.73 500 2.92% -7.86%
OGE Energy Co. 35.79 -2.00% -0.73 1600748 36.52 35.75 36.52 100 20.12 36.19 100 -3.56% 8.75%
Oasis Petroleum 13.92 1.90% 0.26 10467657 13.80 13.77 14.19 2800 13.76 14.97 1300 9.78% 65.52%
Occidental Petroleum 81.31 0.69% 0.56 5316270 81.27 80.77 81.59 200 72.04 90.00 300 2.60% 8.06%
Oceaneering Internat 28.27 1.95% 0.54 929711 28.00 27.85 28.44 100 22.30 38.94 100 12.54% 33.73%
Oil States Internati 33.25 3.10% 1.00 340795 32.60 32.40 33.65 100 33.15 42.85 300 4.08% 12.54%
Paramount Resources 14.32 0.70% 0.10 147959 14.40 14.08 14.47 3500 14.10 14.50 1000 2.86% -31.46%
Parex Resources 21.53 0.33% 0.07 838266 21.64 21.35 22.25 200 21.40 21.80 200 1.47% 13.88%
Parker Drilling 3.43 -4.72% -0.17 220108 3.86 3.40 4.00 2000 3.09 6.95 100 8.64% -78.20%
Pason Systems 20.28 1.71% 0.34 61266 20.07 20.00 20.32 300 19.90 20.53 500 2.22% 11.49%
Patterson-UTI Energy 17.71 0.06% 0.01 1994550 17.90 17.70 18.16 100 12.15 19.98 200 1.47% -22.25%
Pengrowth Energy 1.09 4.81% 0.05 1316315 1.02 1.01 1.11 800 1.06 1.11 2500 17.20% 9.00%
Peyto Explorat. & De 10.70 1.33% 0.14 435323 10.62 10.55 10.74 1000 10.60 10.73 1500 2.00% -28.81%
Phillips 66 114.88 1.25% 1.42 2819811 113.81 113.81 115.90 1000 105.00 130.00 100 1.39% 13.57%
Pioneer Natural Reso 177.38 1.45% 2.53 1053572 175.90 175.72 178.50 300 175.00 209.10 400 2.07% 2.62%
Precision Drilling C 4.70 1.08% 0.05 1812031 4.70 4.63 4.77 2000 4.61 4.75 2000 -0.21% 23.36%
QEP Resources 11.37 0.09% 0.01 3574271 11.43 11.33 11.48 100 7.15 15.99 3000 7.06% 18.81%
Quicksilver Resource 0.00 - - - - - - 300 0.15 0.18 100 166.67% -
Range Resources 17.36 -0.40% -0.07 5932211 17.64 17.06 17.65 100 14.54 39.00 100 6.11% 1.76%
SEACOR 50.06 1.38% 0.68 124523 49.53 49.41 50.19 1800 50.04 64.50 100 2.79% 8.31%
SM Energy 31.62 -1.00% -0.32 2447766 32.20 31.30 32.40 200 30.98 32.71 500 0.16% 42.84%
Schlumberger 62.53 1.51% 0.93 8517460 62.20 62.07 62.88 100 62.35 62.92 100 1.03% -8.59%
Secure Energyrvices 8.61 -1.03% -0.09 265640 8.74 8.54 8.74 100 8.55 8.75 10700 5.26% -1.71%
ShawCor 25.59 0.16% 0.04 60854 25.62 25.35 25.84 700 25.00 25.89 100 1.55% -6.67%
Southwestern Energy 5.74 0.17% 0.01 15859074 5.75 5.66 5.81 5000 3.17 15.31 1300 10.81% 2.87%
Suncor Energy 50.19 -1.88% -0.96 3604552 51.46 50.19 51.86 100 50.06 51.00 1500 -2.22% 8.75%
Sunoco LP 28.57 0.99% 0.28 250585 28.29 27.95 28.68 100 24.50 30.01 100 1.85% 0.60%
Superior Energy Svcs 10.03 2.03% 0.20 2870039 9.96 9.95 10.27 2000 8.75 12.95 2100 7.16% 4.15%
Swift Energy 0.22 - - - - - - - - - - 5.58% 139.01%
TETRA Technologies 4.72 4.89% 0.22 577843 4.55 4.54 4.74 100 4.30 4.78 3000 9.26% 10.54%
TIDEWATER INC. DL-,1 31.40 0.51% 0.16 158007 31.49 31.26 31.75 500 29.25 36.30 100 -0.16% 27.46%
TechnipFMC 32.54 2.46% 0.78 3996592 32.33 32.30 32.91 600 32.52 32.57 800 5.31% 3.93%
Tourmaline Oil 21.45 -0.97% -0.21 574147 21.83 21.45 21.83 200 21.35 21.90 300 -1.27% -7.86%
TransCanada Co. 53.26 0.26% 0.14 1548282 53.27 53.09 53.49 1500 53.15 53.30 100 -2.58% -12.95%
Transglobe Energy Co 4.45 0.00% 0.00 118766 4.48 4.42 4.78 2900 4.40 4.70 500 1.14% 134.21%
Transocean N 13.97 1.38% 0.19 26713421 13.91 13.88 14.21 100 13.85 14.02 100 15.23% 26.78%
Trican Wellrvice 2.29 3.15% 0.07 2197326 2.25 2.22 2.31 2500 2.26 2.31 14000 -8.06% -44.12%
Trinidad Drilling 1.90 2.70% 0.05 1083965 1.85 1.83 1.90 100 1.85 1.93 4000 2.21% 8.82%
Unit Co. 25.31 1.48% 0.37 276800 25.50 24.89 25.50 400 0.05 32.55 600 -5.49% 15.05%
Valero Energy 116.76 1.57% 1.80 3219309 115.63 114.95 117.70 100 99.70 170.16 100 -4.17% 22.12%
Vermilion Energy 43.41 0.37% 0.16 719402 43.51 43.32 43.91 300 43.32 43.52 300 5.85% -5.32%
WILLIAMS COMPANIES 27.26 -1.09% -0.30 13543325 27.62 27.03 27.74 100 23.56 39.15 100 -2.95% -10.59%
WPX ENERGY 19.37 2.00% 0.38 5741854 19.14 19.08 19.50 1000 13.94 20.14 200 5.33% 37.67%
Whiting Petroleum Co 52.14 2.20% 1.12 1980094 51.56 51.29 52.48 200 50.40 67.20 200 7.48% 96.90%
ZARGON OIL + GAS LTD 0.22 -4.35% -0.01 69700 0.23 0.22 0.23 103500 0.20 0.26 12000 -12.00% -52.17%