13.11.2019 03:04:20
DJ US OIL & GAS
480.68
USD
-2.8900
-0.60%
12.11.2019 23:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 12.11.2019 483.57 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 12.11.2019 / 23:55
Währung USD Aktualisierungsstand 13.11.2019 / 03:04
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 2.61% 563.7 443.7
1 Woche -2.72% 494.1 478.1
1 Monat 2.90% 497.1 459.1
3 Monate 2.76% 509.6 443.7
6 Monate -7.81% 526.2 443.7
1 Jahr -12.96% 563.7 435.9
3 Jahre -15.59% 654.7 435.9
13
SMI
2.61
22.36
-4.21
SMI
-21.15
-10.68
SMI
2017
2018
2019
{"2017":{"performance":-4.21,"chartHeight":13.883068907671,"year":2017,"ID_NOTATION":"1197280"},"2018":{"performance":-21.15,"chartHeight":21.237996860509,"year":2018,"ID_NOTATION":"1197280"},"2019":{"performance":2.61,"chartHeight":11.704570584613,"year":2019,"ID_NOTATION":"1197280"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":22.36,"chartHeight":21.491489572059,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.68,"chartHeight":21.752834966474,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":18.71,"chartHeight":20.67945841805,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.51,"chartHeight":20.377429190646,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.8,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 13.11.2019 03:04:19
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Advantage Oil & Gas 2.38 -4.03% -0.10 910080 2.46 2.36 2.50 5900 2.37 2.40 10000 -2.86% 20.20%
AltaGas 20.20 0.85% 0.17 4608320 19.99 19.98 20.37 200 20.14 20.20 500 3.22% 45.32%
Apache Corp 23.80 -0.21% -0.05 4287874 24.05 23.54 24.34 100 20.35 23.99 500 -0.67% -9.33%
ARC Resources 6.48 -1.52% -0.10 4131626 6.65 6.44 6.78 1500 6.47 6.50 30700 5.28% -18.77%
Archrock Inc 9.00 0.22% 0.02 860116 8.99 8.87 9.12 100 8.88 13.00 100 -10.71% 20.16%
Baytex Energy 1.66 -1.78% -0.03 2476135 1.70 1.65 1.72 6900 1.66 1.67 20700 -1.78% -31.12%
Birchcliff Energy 2.21 -0.90% -0.02 697101 2.22 2.21 2.33 12300 2.21 2.25 1600 -3.49% -27.30%
BNK Petroleum 0.14 7.69% 0.01 10100 0.14 0.14 0.14 20000 0.13 0.14 5000 8.33% -60.00%
Bonavista Energy Co. 0.51 -3.77% -0.02 66597 0.52 0.51 0.53 46500 0.51 0.52 66500 -12.07% -57.50%
Bonterra Energy Co. 3.04 -0.98% -0.03 79358 3.08 3.01 3.20 1600 3.03 3.05 2700 -18.78% -52.48%
Bristow Group 0.01 - - - - - - 100 0.26 0.40 6600 -25.22% -99.65%
Cabot Oil & Gas 17.80 0.34% 0.06 8424344 17.81 17.63 17.84 100 17.50 20.92 100 -1.71% -20.36%
Calfrac Wellrvices 1.20 -2.44% -0.03 43600 1.23 1.18 1.23 7700 1.18 1.23 600 -5.51% -50.82%
Canadian Natural Res 37.03 0.38% 0.14 5093527 36.81 36.59 37.38 200 36.97 37.08 200 6.26% 12.42%
Carbo Ceramics 0.64 -21.44% -0.18 1695088 0.82 0.60 0.82 2500 0.46 0.95 20000 -62.33% -81.49%
Carrizo Oil & Gas 7.95 1.92% 0.15 4429555 7.89 7.75 8.01 400 7.74 7.98 400 0.38% -29.58%
Cenovus Energy 12.22 -1.29% -0.16 2432564 12.34 12.19 12.56 3500 12.20 12.24 2500 2.52% 27.29%
CES Energy Solutions 1.79 -0.56% -0.01 425580 1.80 1.79 1.85 7800 1.79 1.83 2000 -4.28% -43.17%
Chart Industries 56.85 -0.46% -0.26 214020 57.07 56.65 57.67 200 56.86 56.90 900 -3.45% -12.18%
Chesapeake Energy 0.67 -17.07% -0.14 176094328 0.81 0.64 0.81 5000 0.69 0.70 1000 -48.22% -61.54%
Chevron Corp 120.96 0.12% 0.15 4503638 121.29 120.48 122.05 200 120.26 120.96 900 -0.80% 11.19%
Cimarex Energy 45.02 -1.14% -0.52 2018120 45.73 44.57 46.05 1000 37.00 49.92 200 -3.25% -26.13%
Comstock Resources 6.88 -2.27% -0.16 543764 7.05 6.86 7.27 100 6.80 7.20 500 -1.95% 55.41%
Concho Resources 72.26 0.10% 0.07 1719047 72.92 71.55 73.43 100 68.87 80.04 200 1.01% -29.77%
ConocoPhillips 58.23 -1.15% -0.68 4939922 58.98 57.94 59.45 100 57.53 58.23 400 -0.48% -6.61%
Continental Res (Okl 31.47 -0.85% -0.27 1969877 31.93 31.11 32.11 200 30.10 31.69 500 -1.44% -21.70%
Core Laboratories 46.87 -3.50% -1.70 521231 48.45 46.68 48.45 100 36.45 130.00 100 -3.48% -21.44%
Crescent Point Energ 5.24 -2.42% -0.13 2547452 5.35 5.21 5.46 2100 5.21 5.24 16600 4.27% 29.71%
Crew Energy 0.47 1.06% 0.01 36000 0.48 0.47 0.48 50000 0.47 0.47 6500 -6.00% -45.35%
CVR Energy 46.77 -0.34% -0.16 357996 47.25 46.52 47.76 100 29.05 48.00 200 -0.70% 36.11%
Denbury Resources 1.07 -1.83% -0.02 9550292 1.11 1.05 1.11 5800 1.06 1.08 900 1.90% -37.43%
Devon Energy 22.37 -0.71% -0.16 7759888 22.74 22.16 23.07 100 22.00 22.50 500 -0.18% -0.04%
Diamond Offshore Dri 5.70 -3.39% -0.20 2630545 5.90 5.66 5.90 100 5.42 5.88 2000 -8.06% -39.62%
Dril-Quip 44.54 -1.35% -0.61 181569 45.37 44.41 45.70 100 44.36 46.20 400 -1.42% 48.32%
Enbridge 50.67 1.46% 0.73 12453148 50.14 49.97 50.73 500 50.67 50.71 3000 4.26% 19.48%
ENBRIDGE INC.FD HLDG 31.88 - - - - - - 11000 31.88 32.33 1000 4.05% 6.94%
EnCana Co. 5.97 -1.97% -0.12 6914681 6.11 5.96 6.18 31700 5.96 5.99 4400 -5.98% -24.24%
Enerflex 12.03 1.69% 0.20 361027 11.85 11.83 12.15 1000 12.03 12.09 400 9.46% -24.72%
Enerplus 8.44 -0.82% -0.07 839160 8.52 8.39 8.57 200 8.43 8.50 800 -0.35% -19.87%
Ensign Energyrvices 2.30 -14.18% -0.38 1854220 2.50 2.29 2.50 400 2.30 2.32 100 -21.50% -51.98%
EOG Resources 73.29 -0.72% -0.53 3262054 74.10 72.48 74.38 100 68.00 73.59 400 -0.97% -15.96%
EQT Corp 10.45 -0.85% -0.09 3570966 10.63 10.34 10.71 700 10.25 11.40 100 -5.13% -44.20%
Exxon Mobil 69.37 -1.38% -0.97 13918873 70.27 68.98 70.41 300 69.01 69.35 800 -5.09% 1.73%
First Solar 52.97 0.93% 0.49 775835 52.60 52.50 53.32 400 52.85 53.04 700 -1.67% 24.77%
Freehold Royalties 6.64 -0.90% -0.06 208148 6.69 6.63 6.77 10000 6.63 6.64 500 -2.33% -18.98%
FRONTERA ENERGY CORP 10.74 0.09% 0.01 417038 10.75 10.61 10.88 500 10.70 10.76 100 -6.61% -19.73%
Gibson Energy 25.21 0.84% 0.21 1172679 24.97 24.97 25.33 2000 25.21 25.35 200 2.48% 34.96%
Gran Tierra Energy 1.33 -0.75% -0.01 857067 1.34 1.31 1.41 2000 1.32 1.35 2000 -13.07% -55.37%
Gulfport Energy 3.30 -0.60% -0.02 3234789 3.37 3.22 3.44 300 3.20 3.43 100 -6.48% -49.31%
Halliburton 21.03 -1.04% -0.22 6971194 21.28 20.88 21.44 3200 20.82 21.20 500 -0.10% -20.88%
Helix Energy Solutio 8.58 0.35% 0.03 825560 8.67 8.52 8.85 400 7.00 11.39 500 -0.58% 58.60%
Helmerich&Payne 40.19 -2.40% -0.99 1595580 41.28 39.94 41.35 200 39.25 48.10 100 -1.67% -14.10%
Hess Corp 71.81 -1.36% -0.99 3238146 72.84 71.16 74.11 400 70.46 71.49 1000 3.03% 77.31%
HollyFrontier Co. 53.44 -1.27% -0.69 1591165 54.53 53.24 55.01 100 50.69 62.00 400 -4.38% 4.54%
Husky Energy 10.12 -1.27% -0.13 2425224 10.25 10.08 10.32 700 10.09 10.14 800 -0.59% -28.28%
Imperial Oil 34.24 -3.33% -1.18 1122440 35.45 34.18 35.55 200 34.17 34.38 23600 -1.72% -1.01%
Keyera Co. 33.50 1.82% 0.60 1319186 32.90 32.90 33.73 13300 33.50 33.63 100 8.59% 29.79%
Kinder Morgan 20.07 0.65% 0.13 11715640 19.98 19.91 20.18 1000 20.00 20.33 500 -2.19% 30.49%
Lightstream Resource 0.12 - - - - - - 113500 0.07 0.07 197000 0.00% -55.77%
Major Drilling Grp I 5.37 0.19% 0.01 94430 5.39 5.27 5.40 500 5.37 5.40 4100 0.00% 16.74%
MARATHON OIL 12.01 -1.23% -0.15 12294124 12.20 11.91 12.37 1000 11.90 12.20 1000 -4.98% -16.25%
McDermott Internatio 0.84 -8.36% -0.08 15027612 0.89 0.82 0.91 1000 0.83 0.99 1000 -46.82% -85.93%
MEG Energy Co. 5.45 -1.80% -0.10 1086312 5.50 5.40 5.73 2600 5.40 5.45 100 -1.09% -29.31%
Murphy Oil 24.30 -0.49% -0.12 2065445 24.55 24.17 24.76 100 17.82 24.20 1000 2.56% 4.40%
Nabors Industries 2.06 -1.90% -0.04 9269142 2.10 1.99 2.18 2900 2.01 2.09 1900 -5.94% 3.00%
Nat Oilwell Varco 22.68 -1.73% -0.40 2552138 23.02 22.49 23.38 200 18.44 22.89 500 -6.09% -11.75%
Noble Corp Plc 1.18 -6.35% -0.08 4668469 1.25 1.16 1.28 1500 1.16 1.28 15400 -16.56% -51.91%
Noble Energy 21.25 -0.33% -0.07 5408562 21.36 21.07 21.66 100 17.63 21.50 500 0.00% 13.65%
Nuvista Energy 2.49 3.32% 0.08 1868556 2.53 2.46 2.64 4300 2.46 2.51 1500 11.06% -40.93%
Oasis Petroleum 3.06 -0.33% -0.01 10288934 3.12 2.98 3.12 5000 3.00 3.09 2000 4.07% -44.48%
Occidental Petroleum 38.44 -1.13% -0.44 12823655 38.90 38.06 39.25 500 38.21 38.50 200 -12.10% -36.66%
Oceaneering Internat 14.06 0.36% 0.05 1061011 14.12 13.89 14.41 100 10.79 14.50 100 -3.50% 16.20%
OGE Energy Co. 42.91 0.54% 0.23 1142221 42.62 42.62 42.99 100 22.87 44.50 24300 0.26% 9.49%
Oil States Internati 15.95 -1.24% -0.20 481994 16.18 15.85 16.45 100 15.81 16.10 100 0.50% 13.10%
Paramount Resources 6.28 0.16% 0.01 518490 6.32 6.25 6.56 600 6.23 6.28 8400 8.46% -12.53%
Parex Resources 20.35 -1.69% -0.35 692590 20.65 20.31 20.84 200 20.31 20.54 200 7.53% 26.61%
Pason Systems 13.71 -1.93% -0.27 369419 13.94 13.64 13.96 100 13.69 13.88 300 -5.06% -25.04%
Patterson-UTI Energy 9.04 -0.99% -0.09 3343740 9.15 8.91 9.35 8100 9.04 9.05 14500 -6.17% -11.79%
Pengrowth Energy 0.06 0.00% 0.00 745311 0.06 0.05 0.06 582000 0.06 0.06 1662000 4.76% -90.83%
Peyto Explorat. & De 3.10 0.00% 0.00 1465043 3.09 3.05 3.23 5600 3.06 3.11 500 2.31% -56.21%
Phillips 66 118.10 -0.26% -0.31 2178390 118.86 117.56 119.57 100 114.83 118.40 500 -0.11% 37.45%
Pioneer Natural Reso 136.13 1.86% 2.49 1143202 134.39 133.31 137.16 100 125.00 138.00 100 0.20% 3.51%
Precision Drilling C 1.41 -3.42% -0.05 551448 1.45 1.40 1.45 4900 1.41 1.42 100 -5.37% -40.51%
QEP Resources 3.57 0.85% 0.03 5136061 3.58 3.52 3.67 100 3.15 3.97 200 -5.80% -36.59%
Quicksilver Resource 0.00 - - - - - - 300 0.15 0.18 100 166.67% 0.00%
Range Resources 4.32 0.70% 0.03 8220312 4.35 4.24 4.42 1800 4.10 4.35 500 -4.85% -54.86%
Schlumberger 36.21 -0.55% -0.20 11652425 36.50 36.03 37.20 1000 36.02 36.34 500 0.47% 0.91%
SEACOR 42.32 -1.14% -0.49 60760 42.58 42.01 43.00 100 42.12 42.58 100 -3.75% 14.38%
Secure Energyrvices 4.49 -2.81% -0.13 605645 4.58 4.46 4.61 200 4.46 4.53 800 3.94% -35.95%
ShawCor 13.21 -3.44% -0.47 103130 13.65 13.20 13.65 2600 13.19 13.37 2200 -5.10% -20.33%
SM Energy 9.71 -0.21% -0.02 2931960 9.85 9.49 9.94 1000 9.05 9.78 500 -0.21% -37.27%
Southwestern Energy 2.15 1.42% 0.03 23908068 2.13 2.07 2.19 22500 2.00 2.22 900 -7.83% -37.83%
Suncor Energy 42.20 -0.75% -0.32 4622814 42.59 42.13 42.83 300 42.17 42.24 200 1.49% 10.67%
Sunoco LP 31.32 -1.39% -0.44 235498 31.83 31.22 31.90 400 31.00 32.50 400 -2.94% 15.19%
Superior Energy Svcs 0.41 -6.82% -0.03 563280 0.44 0.41 0.45 1800 0.13 0.15 11900 -12.77% -87.76%
TC ENERGY 67.77 1.65% 1.10 1624469 66.73 66.67 67.80 800 67.52 67.78 100 3.47% 39.02%
TechnipFMC 20.23 -1.61% -0.33 2411620 20.42 20.07 20.56 400 19.00 20.90 500 -4.08% 3.32%
TETRA Technologies 1.45 -0.68% -0.01 693045 1.45 1.42 1.52 1000 1.12 2.31 500 -25.51% -13.10%
TIDEWATER INC. DL-,1 14.50 -15.40% -2.64 447533 15.70 14.40 17.25 1000 13.00 14.50 100 -17.24% -24.20%
Tourmaline Oil 12.42 -1.43% -0.18 2074236 12.69 12.28 12.92 600 12.32 12.48 3000 2.02% -25.80%
Transglobe Energy Co 1.56 -2.50% -0.04 20366 1.61 1.55 1.61 6000 1.55 1.60 100 -4.88% -38.58%
Transocean N 4.95 -5.17% -0.27 17721236 5.22 4.92 5.26 1000 4.88 5.11 3000 -11.13% -28.67%
Trican Wellrvice 0.86 -5.49% -0.05 530099 0.87 0.85 0.89 43000 0.85 0.89 2000 2.25% -23.53%
Unit Co. 0.88 -8.44% -0.08 2413827 0.96 0.83 1.00 500 0.84 1.40 200 -61.28% -93.84%
Valero Energy 100.48 -0.20% -0.20 1928254 101.08 100.00 101.87 100 100.00 100.79 500 -0.60% 34.03%
Vermilion Energy 19.54 -1.86% -0.37 1819819 19.91 19.41 20.20 1000 19.51 19.57 300 -2.98% -32.06%
Whiting Petroleum Co 6.73 -0.30% -0.02 6269477 6.79 6.60 6.87 200 6.61 6.88 1000 -10.03% -70.34%
WILLIAMS COMPANIES 22.04 -0.18% -0.04 8502658 22.12 21.97 22.25 100 20.75 22.29 200 -5.36% 0.14%
WPX ENERGY 10.52 0.77% 0.08 6295837 10.54 10.44 10.74 2000 10.10 17.77 200 -2.95% -7.31%
ZARGON OIL + GAS LTD 0.17 2.94% 0.01 42267 0.17 0.17 0.18 500 0.17 0.18 500 -20.93% 325.00%