15.04.2021 13:02:47
DJ US OIL & GAS
407.94
USD
11.5200
2.91%
15.04.2021 00:35
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.04.2021 396.42 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 15.04.2021 / 00:35
Währung USD Aktualisierungsstand 15.04.2021 / 13:02
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 29.34% 445.2 312.5
1 Woche 0.12% 413.0 392.8
1 Monat -7.05% 438.9 391.9
3 Monate 10.27% 445.2 324.1
6 Monate 59.76% 445.2 226.9
1 Jahr 47.37% 445.2 226.9
3 Jahre -30.70% 654.7 185.9
Benchmark:
6.42
26.51
1.13
29.34
4.23
SMI
-36.74
SMI
SMI
2019
2020
2021
{"2019":{"performance":6.42,"chartHeight":19.104861637416,"year":2019,"ID_NOTATION":"1197280"},"2020":{"performance":-36.74,"chartHeight":26.592128670609,"year":2020,"ID_NOTATION":"1197280"},"2021":{"performance":29.34,"chartHeight":26.592128670609,"year":2021,"ID_NOTATION":"1197280"}}
{"2019":{"performance":26.51,"chartHeight":26.592128670609,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.5371613311427,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.23,"chartHeight":16.8070273471,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.592128670609,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":18.121269004409,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":11.92,"chartHeight":22.512924573864,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.311947301155,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.477975345842,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":10.21,"chartHeight":21.660081918621,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.984859685405,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.801207478268,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.01,"chartHeight":20.323529463109,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.592128670609,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":16.02489983846,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":10.86,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 15.04.2021 13:02:46
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Advantage Oil & Gas 3.20 4.58% 0.14 1183668 3.06 2.99 3.21 2800 3.14 3.22 2000 4.58% 87.13%
AltaGas 21.17 1.20% 0.25 584898 20.96 20.87 21.22 200 21.15 21.23 1200 -0.52% 13.09%
APA Corp. 18.14 4.98% 0.86 8779553 17.55 17.49 18.68 100 18.15 18.40 2000 0.69% 27.84%
ARC Resources 7.60 3.54% 0.26 4266406 7.42 7.41 7.65 1000 7.59 7.65 26700 -0.52% 26.67%
Archrock 9.58 3.34% 0.31 985943 9.31 9.31 9.76 1500 8.65 9.95 100 0.84% 10.62%
Baytex Energy 1.33 3.10% 0.04 2071908 1.30 1.30 1.36 19800 1.31 1.34 2300 -1.48% 92.75%
Birchcliff Energy 2.70 5.47% 0.14 1355295 2.58 2.58 2.71 3000 2.69 2.71 3000 0.00% 52.54%
Bonterra Energy Co. 3.80 11.76% 0.40 65098 3.49 3.33 3.90 200 3.60 4.14 2000 -9.52% 75.12%
Cabot Oil & Gas 16.94 1.32% 0.22 7538659 16.81 16.78 17.28 300 16.94 17.75 150000 -8.33% 4.05%
Calfrac Wellrvices 3.92 1.82% 0.07 45619 3.86 3.83 3.92 500 3.82 3.93 300 2.35% -0.51%
Canadian Natural Res 39.26 3.40% 1.29 4288301 38.35 38.31 39.55 600 39.05 39.41 100 1.97% 28.34%
Cenovus Energy 10.01 5.93% 0.56 6013207 9.57 9.56 10.19 1000 9.90 10.10 900 2.98% 29.16%
CES Energy Solutions 1.64 4.46% 0.07 1387657 1.59 1.58 1.69 22000 1.55 1.69 3000 4.46% 28.12%
Chart Industries 142.90 -0.38% -0.55 217998 145.00 141.99 148.41 100 135.00 147.13 100 0.21% 21.32%
Chevron Corp 104.27 1.99% 2.03 10194796 102.65 102.60 105.33 100 104.00 104.80 1300 0.08% 23.47%
Cimarex Energy 64.90 4.91% 3.04 1162931 62.86 62.86 65.62 100 64.80 67.00 100 2.79% 73.02%
Comstock Resources 5.10 2.82% 0.14 1320155 4.98 4.98 5.27 100 5.10 5.50 100 -7.61% 16.70%
ConocoPhillips 52.69 3.74% 1.90 8342439 51.38 51.38 53.56 200 52.86 53.87 100 0.59% 31.76%
Continental Resource 27.51 8.44% 2.14 2909625 25.88 25.70 28.61 100 25.89 28.00 100 6.42% 68.77%
Core Laboratories 28.35 3.66% 1.00 341373 27.60 27.60 29.50 100 23.33 29.37 300 0.35% 6.94%
Crescent Point Energ 5.05 5.65% 0.27 4495156 4.85 4.85 5.16 1600 5.03 5.08 1000 1.00% 70.03%
Crew Energy 1.04 5.05% 0.05 341631 1.00 0.99 1.07 6000 1.00 1.04 5000 -7.96% 85.71%
CVR Energy 19.77 4.99% 0.94 622478 19.07 19.07 20.31 1500 18.00 20.50 100 2.28% 32.68%
Devon Energy 22.49 3.69% 0.80 11993182 21.94 21.91 23.15 200 22.35 24.24 100 -0.13% 42.25%
Diamond Offshore Dri 0.15 -1.64% -0.00 369975 0.16 0.15 0.17 5000 0.36 0.38 1500 -7.21% -10.88%
Dril-Quip 30.95 4.67% 1.38 191394 29.99 29.99 31.75 100 30.20 31.65 100 -2.98% 4.49%
Enbridge 46.40 0.83% 0.38 4068487 46.26 46.24 46.62 800 46.32 46.44 800 0.06% 13.98%
Enerflex 8.18 2.12% 0.17 219910 7.98 7.98 8.27 700 7.96 8.26 700 0.12% 24.70%
Enerplus 7.00 4.32% 0.29 1236634 6.82 6.78 7.05 3000 6.75 7.03 2200 13.45% 75.88%
Ensign Energyrvices 1.27 5.83% 0.07 387027 1.22 1.22 1.28 8000 1.23 1.29 19700 -1.55% 39.56%
EOG Resources 74.12 5.28% 3.72 4710269 71.26 71.07 74.88 200 73.10 75.49 100 1.12% 48.63%
EQT Corp 17.62 4.45% 0.75 4301007 17.00 17.00 18.10 500 16.45 17.85 200 -2.44% 38.63%
Exxon Mobil 57.32 2.89% 1.61 28051133 56.41 56.25 58.01 100 57.42 57.51 100 1.29% 39.06%
First Solar 78.57 -0.53% -0.42 2145115 79.53 78.17 81.55 200 78.55 79.43 100 -3.00% -20.57%
Freehold Royalties 7.80 4.14% 0.31 736174 7.55 7.55 7.90 1000 7.60 7.88 200 7.14% 49.71%
Frontera Energy 6.74 2.12% 0.14 242752 6.51 6.51 7.10 1000 6.02 7.15 500 1.35% 109.97%
Gibson Energy 21.29 0.19% 0.04 852599 21.36 21.29 21.72 100 21.25 21.76 500 -4.36% 3.55%
Gran Tierra Energy 0.87 4.82% 0.04 1056044 0.82 0.82 0.88 1000 0.84 0.89 10000 1.16% 85.11%
Gulfport Energy 0.05 -0.40% -0.00 328943 0.05 0.05 0.05 84200 0.14 0.14 700 -4.40% 20.48%
Halliburton 21.66 4.74% 0.98 9667028 20.98 20.91 21.98 100 21.67 21.99 400 1.12% 14.60%
Helix Energy Solutio 4.97 6.20% 0.29 2277514 4.74 4.74 5.09 100 4.78 5.47 200 -1.39% 18.33%
Helmerich&Payne 27.10 3.95% 1.03 970015 26.40 26.40 27.62 100 20.00 27.78 200 -1.56% 17.01%
Hess Corp 72.31 2.52% 1.78 3151917 71.30 71.03 74.10 100 69.98 76.24 100 -0.96% 36.98%
HollyFrontier Co. 35.46 2.37% 0.82 3295409 35.18 35.01 36.60 100 35.00 36.20 100 -3.77% 37.18%
Imperial Oil 32.29 2.18% 0.69 1111828 31.94 31.92 32.50 2000 31.80 32.54 1000 2.09% 33.65%
Keyera Co. 26.11 1.24% 0.32 835105 25.97 25.80 26.55 300 26.07 26.39 200 -0.11% 15.43%
Kinder Morgan 16.65 0.97% 0.16 12013648 16.58 16.52 16.80 100 16.58 16.72 100 -1.65% 21.80%
Kolibri Global Energ 0.09 0.00% 0.00 23000 0.10 0.09 0.10 5000 0.09 0.10 7000 -5.26% 63.64%
Major Drilling Grp I 6.68 -1.62% -0.11 137365 6.79 6.66 6.82 300 6.66 6.95 45000 -7.35% -13.13%
MARATHON OIL 11.09 3.07% 0.33 21621849 10.86 10.85 11.46 200 11.05 11.33 100 1.37% 66.27%
MEG Energy 6.84 9.97% 0.62 3655682 6.35 6.35 6.92 2500 6.75 6.89 200 1.33% 53.71%
Murphy Oil 17.35 5.79% 0.95 2670824 16.78 16.66 17.77 1000 17.20 17.92 100 1.58% 43.39%
Nabors Industries 93.29 8.48% 7.29 128140 86.59 86.59 94.74 100 56.00 250.00 100 -2.32% 60.21%
NOV Inc. 13.80 5.91% 0.77 5143110 13.25 13.18 14.19 500 12.50 14.46 200 1.40% 0.51%
Nuvista Energy 2.29 3.15% 0.07 836088 2.24 2.24 2.36 6800 2.26 2.34 1000 0.44% 143.62%
Oasis Petroleum 70.17 3.09% 2.10 549377 68.83 68.11 71.69 100 57.55 93.00 1000 8.61% 89.34%
Occidental Petroleum 25.55 5.19% 1.26 26392815 25.00 24.92 26.05 100 25.60 25.84 400 0.99% 47.60%
Oceaneering Internat 11.29 7.63% 0.80 885164 10.57 10.57 11.50 500 11.30 15.90 100 -2.42% 42.01%
OGE Energy Co. 32.86 0.70% 0.23 1055993 32.59 32.52 33.02 100 31.44 34.05 100 -0.39% 3.14%
Oil States Internati 6.12 9.29% 0.52 1476213 5.66 5.62 6.27 100 5.76 6.20 100 -0.16% 21.91%
Ovintiv 30.64 5.08% 1.48 588210 29.63 29.57 31.26 200 30.42 30.68 200 -0.78% 67.52%
Paramount Resources 10.06 2.65% 0.26 180593 9.91 9.91 10.34 200 10.01 10.28 100 -4.55% 101.20%
Parex Resources 22.40 2.38% 0.52 413702 22.08 22.08 22.82 100 22.00 22.99 100 -3.28% 27.85%
Pason Systems 8.88 1.37% 0.12 86255 8.76 8.74 8.96 200 8.25 9.02 100 2.19% 12.69%
Patterson-UTI Energy 7.14 5.70% 0.39 1500941 6.82 6.82 7.37 100 6.50 7.63 300 0.35% 35.84%
Peyto Exploration & 5.16 4.67% 0.23 445128 5.00 5.00 5.30 1000 5.00 5.30 100 -6.52% 76.71%
Phillips 66 79.39 2.28% 1.77 2237334 78.35 78.21 80.53 100 79.30 80.75 100 -0.76% 13.51%
Pioneer Natural Reso 153.10 5.09% 7.42 2727220 146.50 146.50 153.85 100 145.11 155.87 100 -0.28% 34.43%
Precision Drilling C 33.36 5.54% 1.75 170471 31.89 31.64 33.50 100 33.07 33.59 1500 8.31% 59.39%
Range Resources 9.52 4.85% 0.44 4755308 9.25 9.18 9.88 200 9.25 9.88 7000 -6.11% 42.09%
Schlumberger 27.31 4.88% 1.27 14755573 26.26 26.26 27.78 400 27.30 27.55 500 -0.15% 25.10%
SEACOR 41.41 -0.17% -0.07 129720 41.45 41.40 41.50 100 40.11 41.49 1200 0.34% -0.10%
Secure Energyrvices 4.24 9.56% 0.37 1362831 3.89 3.89 4.28 2600 4.00 4.25 100 15.53% 72.36%
ShawCor 5.54 2.59% 0.14 356468 5.44 5.43 5.69 17700 5.44 5.63 1900 2.78% 57.39%
SM Energy 18.13 10.68% 1.75 4261346 16.76 16.67 18.72 100 17.33 18.50 100 1.40% 196.24%
Southwestern Energy 4.17 2.71% 0.11 16950237 4.10 4.10 4.32 500 4.11 4.30 1000 -11.28% 39.93%
Suncor Energy 26.82 3.91% 1.01 7074796 26.15 26.08 27.02 200 26.80 26.90 600 1.17% 25.62%
Sunoco LP 32.93 0.15% 0.05 254871 33.00 32.78 33.17 100 32.81 37.60 100 -0.30% 14.42%
TC Energy 59.34 0.80% 0.47 4301072 59.13 59.02 59.62 500 59.10 59.45 2700 -0.24% 14.67%
TechnipFMC 7.51 3.44% 0.25 5899805 7.35 7.33 7.67 3300 7.46 7.48 3900 -4.70% -20.11%
TETRA Technologies 2.70 5.47% 0.14 1268631 2.55 2.52 2.79 300 2.72 2.99 21000 3.05% 213.41%
TIDEWATER INC. DL-,1 12.40 7.36% 0.85 215518 11.67 11.66 12.50 300 10.50 17.86 100 -2.05% 43.52%
Tourmaline Oil 24.10 1.90% 0.45 1000048 23.82 23.82 24.71 1000 23.77 24.25 1000 -3.91% 40.44%
Transglobe Energy Co 1.98 6.45% 0.12 112557 1.85 1.85 2.00 3500 1.90 2.22 2000 7.61% 63.64%
Transocean N 3.56 13.02% 0.41 26953661 3.15 3.15 3.67 100 3.56 3.66 500 3.79% 54.11%
Trican Wellrvice 2.01 0.50% 0.01 1354976 2.00 1.99 2.05 4500 2.00 2.05 4500 -4.74% 19.64%
Valero Energy 72.28 2.85% 2.00 3461322 71.12 70.98 73.51 100 72.30 73.87 100 -2.86% 27.77%
Vermilion Energy 9.11 6.80% 0.58 2768890 8.70 8.69 9.33 10000 9.09 9.15 1200 3.05% 60.39%
Whiting Petroleum 34.81 -0.66% -0.23 870967 35.50 34.69 36.45 100 32.77 40.00 800 4.07% 39.24%
WILLIAMS COMPANIES 23.65 -0.21% -0.05 7365653 23.83 23.57 24.03 100 23.40 23.99 400 -1.95% 17.96%