26.05.2020 02:11:11
DJ US OIL & GAS
312.48
USD
-1.8200
-0.58%
23.05.2020 00:13
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 22.05.2020 314.30 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 23.05.2020 / 00:13
Währung USD Aktualisierungsstand 26.05.2020 / 02:11
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -37.32% 508.4 185.9
1 Woche 6.42% 321.6 293.6
1 Monat 13.32% 321.6 275.8
3 Monate -29.23% 441.6 185.9
6 Monate -34.45% 508.4 185.9
1 Jahr -39.21% 526.2 185.9
3 Jahre -43.69% 654.7 185.9
SMI
6.42
26.51
SMI
-21.15
-10.68
SMI
-37.32
-7.46
2018
2019
2020
{"2018":{"performance":-21.15,"chartHeight":21.237996860509,"year":2018,"ID_NOTATION":"1197280"},"2019":{"performance":6.42,"chartHeight":15.805690519529,"year":2019,"ID_NOTATION":"1197280"},"2020":{"performance":-37.32,"chartHeight":22,"year":2020,"ID_NOTATION":"1197280"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-7.46,"chartHeight":16.489784533094,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-20.66,"chartHeight":21.131191514446,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-14.27,"chartHeight":19.445120320363,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-12.32,"chartHeight":18.775615273609,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-14.02,"chartHeight":19.364587008203,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 26.05.2020 02:11:09
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Advantage Oil & Gas 2.05 -1.44% -0.03 194137 2.09 2.01 2.09 7600 2.01 2.06 1700 3.54% -25.45%
AltaGas 15.51 0.65% 0.10 212884 15.49 15.25 15.56 200 15.40 15.52 300 1.97% -21.59%
Apache Corp 12.17 - - - - - - 2600 12.10 12.20 3000 14.70% -52.44%
ARC Resources 5.76 -0.69% -0.04 428599 5.80 5.67 5.80 3000 5.73 5.76 2500 11.97% -29.10%
Archrock Inc 5.88 - - - - - - 3700 5.61 6.34 100 16.67% -41.43%
Baytex Energy 0.42 0.00% 0.00 2091135 0.43 0.41 0.43 113000 0.42 0.42 52000 16.67% -77.54%
Birchcliff Energy 1.37 -0.72% -0.01 476433 1.38 1.35 1.38 141600 1.36 1.38 13300 0.00% -47.10%
BNK Petroleum 0.07 8.33% 0.01 90050 0.06 0.06 0.07 37000 0.06 0.07 10000 30.00% -38.10%
Bonavista Energy Co. 0.15 0.00% 0.00 376270 0.16 0.15 0.17 88500 0.15 0.17 3500 0.00% -74.59%
Bonterra Energy Co. 1.23 4.24% 0.05 126370 1.18 1.15 1.24 1400 1.20 1.23 11200 14.56% -70.05%
Cabot Oil & Gas 18.90 - - - - - - 400 18.22 19.36 200 3.56% 8.56%
Calfrac Wellrvices 0.23 -2.13% -0.01 415878 0.24 0.23 0.25 32500 0.22 0.24 2000 20.51% -81.20%
Canadian Natural Res 25.10 -0.99% -0.25 994076 25.36 25.11 25.69 2400 25.10 25.47 500 4.63% -40.24%
Carbo Ceramics 0.02 - - - - - - 8000 0.26 0.34 1700 -2.78% -92.56%
Cenovus Energy 5.93 0.34% 0.02 2349967 6.02 5.89 6.03 3200 5.92 5.94 12700 13.44% -55.23%
CES Energy Solutions 1.10 3.77% 0.04 170993 1.05 1.04 1.10 5000 1.08 1.10 20300 15.79% -52.79%
Chart Industries 35.82 - - - - - - 2500 35.76 35.84 1400 11.94% -46.93%
Chesapeake Energy 13.71 - - - - - - 100 12.75 13.75 1600 27.06% -91.70%
Chevron Corp 90.28 - - - - - - 100 90.10 90.42 500 1.26% -25.09%
Cimarex Energy 26.81 - - - - - - 400 26.20 28.50 2300 12.60% -48.92%
Comstock Resources 4.99 - - - - - - 300 4.99 5.10 100 7.31% -39.37%
Concho Resources 55.83 - - - - - - 500 53.01 55.90 300 2.89% -36.25%
ConocoPhillips 43.28 - - - - - - 5000 43.10 43.57 200 5.90% -33.45%
Continental Resource 14.04 - - - - - - 300 13.50 14.20 100 9.09% -59.07%
Core Laboratories 19.64 - - - - - - 1000 19.27 30.46 100 8.69% -47.86%
Crescent Point Energ 1.94 -2.02% -0.04 3524049 2.02 1.93 2.02 92500 1.94 1.97 68800 13.79% -65.80%
Crew Energy 0.35 1.43% 0.01 802251 0.34 0.34 0.36 16500 0.35 0.36 53500 14.75% -38.60%
CVR Energy 20.79 - - - - - - 1000 20.58 21.00 1000 12.81% -48.58%
Denbury Resources 0.25 - - - - - - 1000 0.25 0.25 500 4.60% -81.92%
Devon Energy 12.14 - - - - - - 1000 12.05 12.45 100 1.59% -53.25%
Diamond Offshore Dri 0.20 - - - - - - 5000 0.36 0.38 1500 -0.97% -97.15%
Dril-Quip 27.06 - - - - - - 100 25.30 29.80 100 6.70% -42.32%
Enbridge 44.16 0.43% 0.19 4913662 44.57 43.90 44.57 100 44.01 44.19 200 0.11% -14.84%
ENBRIDGE INCOME FD T 31.88 - - - - - - 11000 31.88 32.33 1000 4.05% 6.94%
Enerflex 5.12 0.79% 0.04 416545 5.11 5.00 5.12 100 5.11 5.18 700 1.19% -58.14%
Enerplus 3.74 -3.36% -0.13 407411 3.87 3.72 3.90 1900 3.73 3.78 100 9.36% -59.57%
Ensign Energyrvices 0.72 -1.37% -0.01 640356 0.72 0.71 0.74 65500 0.71 0.72 9000 43.14% -74.39%
EOG Resources 52.28 - - - - - - 200 50.50 56.50 100 9.65% -37.58%
EQT Corp 13.74 - - - - - - 300 13.25 14.28 100 7.85% 26.06%
Exxon Mobil 44.60 - - - - - - 500 44.62 44.70 300 6.19% -36.08%
First Solar 43.47 - - - - - - 100 43.13 44.00 500 10.41% -22.32%
Freehold Royalties 3.72 -2.36% -0.09 223813 3.83 3.71 3.85 13800 3.72 3.76 2000 6.72% -47.74%
FRONTERA ENERGY CORP 3.88 1.84% 0.07 61329 3.92 3.80 3.93 2500 3.83 3.88 200 21.25% -60.41%
Gibson Energy 21.26 -1.21% -0.26 132998 21.75 21.10 21.75 200 21.15 21.26 200 0.76% -20.05%
Gran Tierra Energy 0.35 -4.11% -0.01 367573 0.37 0.35 0.37 121000 0.35 0.36 15000 2.94% -79.29%
Gulfport Energy 1.53 - - - - - - 2500 1.50 1.55 1600 -5.56% -49.67%
Halliburton 11.59 - - - - - - 100 11.52 11.60 800 18.02% -52.64%
Helix Energy Solutio 2.58 - - - - - - 300 2.56 2.67 2000 24.64% -73.21%
Helmerich&Payne 18.21 - - - - - - 100 17.83 18.36 900 3.76% -59.92%
Hess Corp 47.10 - - - - - - 200 46.25 47.20 100 6.88% -29.50%
HollyFrontier Co. 30.46 - - - - - - 100 30.51 31.25 6000 13.36% -39.93%
Husky Energy 4.08 -0.97% -0.04 1818014 4.15 4.03 4.21 21800 4.06 4.08 4500 11.48% -60.84%
Imperial Oil 21.45 0.66% 0.14 311255 21.45 21.30 21.86 500 21.45 21.49 800 6.07% -37.96%
Keyera Co. 21.58 -0.60% -0.13 225624 21.99 21.47 21.99 200 21.56 21.67 200 3.80% -36.57%
Kinder Morgan 15.41 - - - - - - 1000 15.35 15.45 800 3.84% -27.21%
Major Drilling Grp I 4.06 -0.25% -0.01 42025 4.10 3.97 4.10 400 4.00 4.07 300 19.06% -28.40%
MARATHON OIL 5.89 - - - - - - 100 5.86 5.92 13000 4.99% -56.63%
McDermott Internatio 0.05 - - - - - - 1500 0.59 0.68 2000 11.92% -93.20%
MEG Energy Co. 3.17 0.32% 0.01 988358 3.18 3.14 3.19 28600 3.15 3.19 10100 8.56% -57.10%
Murphy Oil 12.29 - - - - - - 1100 12.04 12.40 300 8.66% -54.14%
Nabors Industries 26.16 - - - - - - 100 25.00 26.44 100 53.88% -81.83%
Nat Oilwell Varco 12.09 - - - - - - 600 12.00 12.32 11400 4.95% -51.74%
Noble Corp Plc 0.16 - - - - - - 9400 0.16 0.16 11300 -7.98% -87.05%
Noble Energy 10.10 - - - - - - 1100 10.00 10.18 100 16.49% -59.34%
Nuvista Energy 0.86 -1.15% -0.01 732034 0.88 0.84 0.88 39500 0.85 0.87 44000 16.00% -72.73%
Oasis Petroleum 0.51 - - - - - - 100 0.52 0.52 100 17.55% -84.30%
Occidental Petroleum 14.13 - - - - - - 200 14.13 14.18 200 2.24% -65.71%
Oceaneering Internat 5.27 - - - - - - 300 5.10 5.29 400 11.89% -64.65%
OGE Energy Co. 30.80 - - - - - - 100 28.34 34.50 200 7.96% -30.74%
Oil States Internati 3.68 - - - - - - 400 3.68 4.15 1400 27.78% -77.44%
Ovintiv 11.42 -1.55% -0.18 1077305 11.81 11.23 11.86 900 11.38 11.42 700 31.07% 90.79%
Paramount Resources 1.75 0.00% 0.00 135807 1.72 1.69 1.78 3900 1.69 1.75 4800 7.36% -76.79%
Parex Resources 15.72 -3.91% -0.64 209660 16.42 15.63 16.52 100 15.61 16.04 300 10.99% -32.26%
Pason Systems 7.07 -1.94% -0.14 83748 7.26 7.02 7.29 200 7.03 7.15 100 -4.63% -45.00%
Patterson-UTI Energy 3.55 - - - - - - 1000 3.42 3.54 100 8.56% -66.19%
Peyto Explorat. & De 2.44 2.95% 0.07 181465 2.37 2.35 2.44 100 2.40 2.44 1900 4.72% -35.79%
Phillips 66 76.46 - - - - - - 600 76.02 76.84 300 7.80% -31.37%
Pioneer Natural Reso 92.42 - - - - - - 100 92.42 92.99 300 11.54% -38.94%
Precision Drilling C 0.75 1.35% 0.01 408666 0.75 0.72 0.79 35500 0.74 0.76 38000 4.23% -59.12%
QEP Resources 0.79 - - - - - - 500 0.77 0.79 400 8.71% -82.37%
Quicksilver Resource 0.00 - - - - - - 300 0.15 0.18 100 166.67% 0.00%
Range Resources 6.01 - - - - - - 2000 5.75 6.07 1500 22.40% 23.92%
Schlumberger 17.58 - - - - - - 700 17.50 17.65 1500 10.22% -56.27%
SEACOR 26.14 - - - - - - 100 25.99 43.69 200 8.06% -39.42%
Secure Energyrvices 1.18 1.72% 0.02 219551 1.17 1.15 1.20 6000 1.17 1.18 24500 6.42% -77.08%
ShawCor 1.84 -2.13% -0.04 252115 1.91 1.83 1.91 3600 1.83 1.87 2100 13.58% -85.32%
SM Energy 3.82 - - - - - - 6000 3.82 3.89 100 26.07% -66.01%
Southwestern Energy 2.90 - - - - - - 300 2.88 2.96 100 7.41% 19.83%
Suncor Energy 24.20 1.30% 0.31 1246989 24.17 23.92 24.28 1300 24.08 24.21 1000 5.86% -43.14%
Sunoco LP 25.42 - - - - - - 100 24.91 25.75 300 7.39% -16.93%
Superior Energy Serv 0.94 - - - - - - 1500 0.85 0.91 1000 -24.19% -81.24%
TC Energy 58.81 -0.15% -0.09 586666 59.47 58.64 60.38 300 58.80 59.00 1000 -6.22% -14.97%
TechnipFMC 7.21 - - - - - - 1000 6.90 7.31 100 10.58% -66.37%
TETRA Technologies 0.36 - - - - - - 300 0.37 0.37 800 -12.25% -81.55%
TIDEWATER INC. DL-,1 5.12 - - - - - - 3000 4.85 5.94 200 23.97% -73.44%
Tourmaline Oil 13.89 -0.43% -0.06 319521 14.01 13.81 14.08 13500 13.89 13.90 4400 4.67% -8.74%
Transglobe Energy Co 0.75 - - - - - - 20000 0.72 0.75 5000 5.63% -58.56%
Transocean N 1.43 - - - - - - 7400 1.41 1.43 4600 2.14% -79.22%
Trican Wellrvice 0.76 0.00% 0.00 175170 0.75 0.75 0.76 27000 0.75 0.76 1000 15.15% -33.33%
Unit Co. 0.24 - - - - - - 2000 0.18 0.25 1000 -1.17% -66.10%
Valero Energy 65.68 - - - - - - 1200 65.40 65.74 100 11.74% -29.87%
Vermilion Energy 6.90 -3.50% -0.25 1388458 7.27 6.85 7.27 52300 6.90 6.93 200 15.14% -66.32%
Whiting Petroleum Co 0.92 - - - - - - 600 0.91 0.93 4000 -2.59% -87.50%
WILLIAMS COMPANIES 19.65 - - - - - - 500 18.80 19.79 500 4.74% -17.16%
WPX ENERGY 5.83 - - - - - - 100 5.77 5.88 4200 8.77% -57.57%
ZARGON OIL + GAS LTD 0.07 7.69% 0.01 60199 0.07 0.07 0.07 19000 0.07 0.07 67000 0.00% -69.05%