20.01.2019 14:03:22
DJ US OIL & GAS
523.91
USD
9.8500
1.92%
18.01.2019 23:37
 
Chart
Kursdaten
Kurs 523.91 Eröffnung 514.06
Diff. absolut 9.85 Tages-Hoch 525.22
Diff. % 1.92 % Tages-Tief 514.06
Volumen 439144660 Umsatz -
Schlusskurs vom 17.01.2019 514.06 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.01.2019 / 23:37
Währung USD Aktualisierungsstand 20.01.2019 / 14:03
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.83% 525.2 459.1
1 Woche 2.97% 525.2 503.4
1 Monat 8.43% 525.2 435.9
3 Monate -12.76% 604.9 435.9
6 Monate -15.93% 651.9 435.9
1 Jahr -16.56% 654.7 435.9
3 Jahre 14.51% 654.7 419.1
Benchmark:
13
SMI
11.83
7.05
-4.21
SMI
-21.15
-10.68
SMI
2017
2018
2019
{"2017":{"performance":-4.21,"chartHeight":19.594215769451,"year":2017,"ID_NOTATION":"1197280"},"2018":{"performance":-21.15,"chartHeight":29.974776885664,"year":2018,"ID_NOTATION":"1197280"},"2019":{"performance":11.83,"chartHeight":26.2384345964,"year":2019,"ID_NOTATION":"1197280"}}
{"2017":{"performance":13,"chartHeight":26.844934141251,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":25.580776434403,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":7.05,"chartHeight":22.909746108871,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":22.743421282362,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":27.502675934515,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":4.45,"chartHeight":19.950752414716,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":30.891389788315,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":21.840416919262,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":5.91,"chartHeight":21.775458102799,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":28.901856035447,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":27.238294017249,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.25,"chartHeight":17.929857887297,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":26.869620805541,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":28.98396093504,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":6.12,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.01.2019 14:03:22
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 % 2019
aufsteigend sortieren
absteigend sortieren
ARC Resources 9.90 2.38% 0.23 2736207 9.77 9.70 10.03 100 9.88 9.90 500 4.43% 22.22%
Advantage Oil & Gas 2.31 -0.86% -0.02 797730 2.35 2.27 2.35 7500 2.28 2.35 500 2.67% 16.67%
AltaGas 14.02 0.43% 0.06 1508600 14.19 13.96 14.25 6100 14.00 14.09 400 0.07% 0.86%
Anadarko Petroleum 48.67 1.29% 0.62 5425199 48.58 48.19 49.24 500 48.40 48.99 500 2.14% 11.02%
Apache Corp 32.09 2.07% 0.65 4621789 31.90 31.70 32.40 500 31.80 32.39 500 3.18% 22.25%
Archrock Inc 9.64 0.73% 0.07 876622 9.69 9.46 9.71 100 9.20 9.90 100 0.10% 28.70%
BNK Petroleum 0.30 0.00% 0.00 93 0.30 0.30 0.30 2000 0.28 0.29 14000 - -
Baytex Energy 2.55 -2.30% -0.06 6936945 2.63 2.53 2.65 26700 2.53 2.55 900 -3.77% 5.81%
Birchcliff Energy 3.40 -1.16% -0.04 534702 3.46 3.39 3.53 500 3.38 3.42 100 -1.73% 11.84%
Bonavista Energy Co. 1.32 -0.75% -0.01 827784 1.34 1.30 1.35 6500 1.31 1.32 394200 4.76% 10.00%
Bonterra Energy Co. 6.17 -1.75% -0.11 437894 6.35 6.11 6.40 100 6.14 6.23 5600 -9.26% -4.49%
Bristow Group 3.37 4.98% 0.16 593658 3.26 3.19 3.39 500 3.20 3.44 1000 -5.34% 38.68%
CES Energy Solutions 3.52 -0.85% -0.03 551924 3.59 3.49 3.60 6700 3.50 3.58 21000 -0.85% 11.75%
CVR Energy 39.39 3.36% 1.28 1068800 38.50 38.45 39.74 100 37.50 40.00 13200 7.01% 14.24%
Cabot Oil & Gas 25.62 1.43% 0.36 7347744 25.49 25.34 25.89 500 25.64 25.69 100 5.96% 14.63%
Calfrac Wellrvices 2.83 3.66% 0.10 609615 2.88 2.76 2.99 4000 2.80 2.86 17100 -1.05% 15.98%
Canadian Natural Res 36.51 0.27% 0.10 3252386 36.70 36.26 36.91 200 36.45 36.60 1200 1.28% 10.84%
Carbo Ceramics 4.90 3.59% 0.17 280898 4.79 4.64 4.95 2000 4.30 9.08 300 -0.20% 40.80%
Carrizo Oil & Gas 12.53 5.56% 0.66 3290162 12.01 12.00 12.55 5000 12.28 12.69 100 2.37% 10.98%
Cenovus Energy 10.79 0.94% 0.10 3612140 10.79 10.57 10.86 4600 10.68 10.80 200 0.37% 12.40%
Chart Industries 73.26 3.14% 2.23 490536 71.42 71.41 74.18 100 72.89 73.80 100 6.04% 12.66%
Chesapeake Energy 2.97 2.77% 0.08 44370502 2.96 2.87 3.00 1000 2.95 2.96 10000 9.19% 41.43%
Chevron Corp 114.37 2.15% 2.41 9382007 113.99 113.06 114.65 100 114.23 114.59 400 1.63% 5.13%
Cimarex Energy 74.74 2.03% 1.49 914470 74.24 73.54 75.30 1300 74.74 83.00 1000 5.80% 21.23%
Comstock Resources 6.48 -0.77% -0.05 278131 6.56 6.40 6.58 100 6.20 6.53 1000 -0.31% 43.05%
Concho Resources 124.87 -0.28% -0.35 2902198 126.54 123.00 126.54 300 124.01 145.00 100 3.67% 21.48%
ConocoPhillips 67.90 1.25% 0.84 6073857 67.64 67.17 68.31 1000 67.81 68.10 500 2.27% 8.90%
Continental Res (Okl 47.59 0.19% 0.09 2972429 47.80 46.95 48.30 500 47.30 47.79 500 2.54% 18.41%
Core Laboratories 70.50 3.25% 2.22 558874 69.23 68.68 71.46 100 55.25 120.00 200 2.31% 18.17%
Crescent Point Energ 4.66 1.08% 0.05 3862977 4.61 4.56 4.70 4900 4.63 4.67 12300 3.10% 12.56%
Crew Energy 0.92 1.10% 0.01 429178 0.93 0.89 0.93 9500 0.90 0.92 6000 -3.16% 6.98%
Denbury Resources 2.24 2.75% 0.06 8567439 2.20 2.16 2.27 3000 2.20 2.26 10000 3.23% 30.99%
Devon Energy 27.14 2.84% 0.75 10159980 26.71 26.53 27.14 500 27.01 27.39 500 2.96% 20.41%
Diamond Offshore Dri 11.75 1.03% 0.12 2856795 11.82 11.48 11.87 200 7.30 14.40 100 2.89% 24.47%
Dril-Quip 38.31 3.82% 1.41 464305 37.48 36.95 38.41 1800 38.30 59.98 100 1.08% 27.57%
ENBRIDGE INC.FD HLDG 31.88 - - - - - - 11000 31.88 32.33 1000 4.05% 6.94%
EOG Resources 101.05 2.02% 2.00 3299569 100.30 99.11 101.37 400 100.71 101.40 300 4.32% 15.87%
EQT Corp 21.18 1.05% 0.22 4792898 21.13 20.71 21.42 100 21.18 22.50 100 3.98% 12.12%
EXCO Resources 0.03 53.85% 0.01 22459 0.04 0.02 0.04 300 0.50 0.72 1000 70.00% 78.95%
EnCana Co. 9.34 1.52% 0.14 8834584 9.33 9.18 9.44 500 9.30 9.35 500 4.24% 18.53%
Enbridge 47.91 1.12% 0.53 5897545 47.67 47.49 48.04 300 47.86 47.95 1700 4.38% 12.97%
Enerflex 17.39 0.58% 0.10 188050 17.34 17.21 17.46 2800 17.26 17.42 100 0.06% 8.82%
Enerplus 12.42 1.14% 0.14 865531 12.39 12.27 12.55 1000 12.40 12.44 400 3.67% 16.95%
Ensign Energyrvices 5.35 -0.37% -0.02 223917 5.42 5.33 5.49 1800 5.33 5.36 2000 2.10% 11.69%
Exxon Mobil 72.99 1.19% 0.86 15759166 73.27 72.12 73.29 500 72.90 73.01 100 1.77% 7.04%
FRONTERA ENERGY CORP 12.61 -1.25% -0.16 83578 12.78 12.47 12.93 100 12.58 12.95 100 1.20% -5.75%
First Solar 47.94 -0.91% -0.44 1751019 48.50 47.85 49.38 100 47.88 48.00 600 0.93% 12.92%
Freehold Royalties 8.90 -0.67% -0.06 403972 8.98 8.85 9.11 300 8.88 8.91 200 4.34% 7.62%
GT Advanced Technolo 0.02 - - - - - - - - - - -32.81% -79.52%
Gibson Energy 20.00 0.40% 0.08 751187 20.07 19.77 20.10 500 19.98 20.07 400 0.45% 7.07%
Gran Tierra Energy 3.34 1.21% 0.04 284698 3.34 3.29 3.37 3000 3.32 3.37 3200 3.73% 12.08%
Gulfport Energy Co. 9.25 4.88% 0.43 9404713 9.52 8.95 9.60 400 9.05 9.39 700 13.36% 41.22%
Halliburton 32.25 4.37% 1.35 16457304 31.41 31.30 32.37 2400 32.20 32.25 100 5.05% 21.33%
Helix Energy Solutio 7.12 3.34% 0.23 1025464 7.00 6.93 7.12 100 4.85 7.49 900 3.94% 31.61%
Helmerich&Payne 54.14 1.05% 0.56 1560381 54.38 53.55 54.53 500 51.50 55.11 100 1.33% 12.93%
Hess Corp 52.81 1.87% 0.97 5504612 52.51 51.79 52.95 500 52.51 53.10 500 3.00% 30.40%
HollyFrontier Co. 55.97 1.62% 0.89 2485082 55.66 54.77 56.05 100 52.95 65.00 300 4.58% 9.49%
Husky Energy 16.70 -4.30% -0.75 5261778 17.37 16.52 17.37 100 16.68 16.75 21500 11.78% 18.36%
Imperial Oil 37.21 0.70% 0.26 1243217 37.00 36.97 37.47 500 37.05 37.46 300 5.41% 7.57%
Keyera Co. 28.21 0.39% 0.11 578880 28.44 28.08 28.64 100 28.21 28.23 900 - 9.30%
Kinder Morgan 18.01 1.64% 0.29 17833926 17.88 17.68 18.05 100 17.92 18.07 200 5.26% 17.10%
Lightstream Resource 0.12 - - - - - - 113500 0.07 0.07 197000 - -55.77%
MARATHON OIL 16.10 1.96% 0.31 11621094 16.00 15.79 16.15 1000 16.01 16.19 1000 -0.06% 12.27%
MEG Energy Co. 5.35 -2.73% -0.15 12383895 5.64 5.26 5.64 12200 5.31 5.36 6200 -35.15% -30.61%
Major Drilling Grp I 4.47 -0.67% -0.03 67403 4.78 4.43 4.78 3300 4.40 4.51 100 -3.25% -2.83%
McDermott Internatio 8.96 2.75% 0.24 5139787 8.86 8.70 9.05 100 8.39 8.95 1500 5.04% 37.00%
Murphy Oil 28.13 0.90% 0.25 1431903 28.10 27.88 28.40 100 25.49 28.96 700 5.00% 20.27%
Nabors Industries 3.06 6.25% 0.18 21390831 2.93 2.85 3.08 1000 3.00 3.03 500 8.51% 53.00%
Nat Oilwell Varco 30.45 2.22% 0.66 3995071 30.28 29.65 30.57 500 30.20 30.69 500 4.60% 18.48%
Newfield Exploration 18.57 1.48% 0.27 6821148 18.59 18.24 18.74 500 18.24 21.66 100 5.81% 26.67%
Niko Resources 0.02 -20.00% -0.01 217000 0.02 0.02 0.02 191000 0.02 0.03 537000 -20.00% -
Noble Corp Plc 3.43 3.00% 0.10 3720019 3.39 3.33 3.44 1000 3.38 3.46 3000 2.08% 30.92%
Noble Energy 23.39 0.86% 0.20 6683608 23.43 23.12 23.67 100 23.39 23.69 500 5.41% 24.68%
Nuvista Energy 4.49 0.45% 0.02 529638 4.50 4.45 4.58 200 4.48 4.56 3000 2.75% 10.05%
OGE Energy Co. 40.28 0.22% 0.09 1186395 40.38 40.18 40.59 200 28.00 41.49 1200 1.41% 2.78%
Oasis Petroleum 6.78 2.26% 0.15 9857620 6.75 6.63 6.84 2000 6.73 6.84 1000 7.11% 22.60%
Occidental Petroleum 67.03 1.82% 1.20 4596497 66.56 65.86 67.23 1100 67.03 67.30 500 1.22% 9.20%
Oceaneering Internat 15.90 1.86% 0.29 820745 15.99 15.58 16.01 700 11.00 19.25 300 0.89% 31.40%
Oil States Internati 17.86 0.73% 0.13 635502 18.14 17.68 18.14 100 17.84 17.86 18400 0.11% 25.07%
Paramount Resources 8.82 3.16% 0.27 392035 8.53 8.53 9.14 3100 8.80 8.96 500 2.32% 22.84%
Parex Resources 19.69 -0.91% -0.18 1226003 20.01 19.68 20.10 200 19.68 19.90 100 5.01% 20.43%
Parker Drilling 0.26 -3.70% -0.01 152818 0.27 0.25 0.28 600 0.44 0.55 800 -7.14% -23.53%
Pason Systems 21.18 0.76% 0.16 245282 20.60 20.60 21.31 2300 20.93 21.50 1900 6.54% 15.80%
Patterson-UTI Energy 12.86 2.80% 0.35 3068927 12.62 12.62 12.88 100 12.50 12.86 1900 1.10% 24.25%
Pengrowth Energy 0.72 2.86% 0.02 388981 0.71 0.69 0.72 3000 0.71 0.72 50000 4.35% 20.00%
Peyto Explorat. & De 7.00 -1.13% -0.08 2153603 7.13 6.92 7.24 100 6.98 7.05 700 -10.14% -1.13%
Phillips 66 95.30 2.01% 1.88 4014857 94.32 92.90 95.75 500 95.00 95.60 500 2.82% 10.62%
Pioneer Natural Reso 144.90 1.14% 1.63 1530169 145.10 143.33 145.17 300 144.01 145.90 300 1.87% 10.17%
Precision Drilling C 2.86 0.35% 0.01 1722155 2.89 2.74 2.91 100 2.83 2.87 9500 -3.05% 20.68%
QEP Resources 9.00 2.86% 0.25 4402825 8.80 8.74 9.01 500 8.98 9.53 1900 5.76% 59.86%
Quicksilver Resource 0.00 - - - - - - 300 0.15 0.18 100 166.67% -
Range Resources 11.55 0.26% 0.03 9087869 11.63 11.36 11.78 1200 11.50 11.75 1500 0.43% 20.69%
SEACOR 42.46 0.95% 0.40 58748 42.46 41.68 42.63 900 42.51 42.52 1000 3.76% 14.76%
SM Energy 21.14 3.98% 0.81 3316878 20.54 20.34 21.19 200 12.48 23.00 500 9.48% 36.56%
Schlumberger 44.73 8.12% 3.36 26638570 43.85 43.00 44.94 500 44.51 44.87 500 7.16% 23.97%
Secure Energyrvices 8.06 -0.74% -0.06 464411 8.10 7.99 8.17 100 8.05 8.10 1200 1.38% 14.98%
ShawCor 18.90 1.02% 0.19 98219 18.75 18.44 19.07 100 18.83 19.00 900 1.07% 13.99%
Southwestern Energy 4.59 3.15% 0.14 16633706 4.47 4.47 4.65 2400 4.55 4.59 500 5.52% 34.60%
Suncor Energy 42.49 2.26% 0.94 3338156 41.99 41.84 42.64 300 42.49 42.50 1200 5.30% 11.43%
Sunoco LP 29.13 0.24% 0.07 179580 29.14 29.00 29.34 500 28.50 29.51 1000 3.15% 7.13%
Superior Energy Svcs 4.00 2.04% 0.08 2727736 3.98 3.92 4.12 16500 3.81 4.10 3000 -0.25% 19.40%
Swift Energy 0.22 - - - - - - - - - - 5.58% 139.01%
TETRA Technologies 2.33 3.10% 0.07 704707 2.29 2.25 2.35 500 2.20 2.34 500 0.43% 38.69%
TIDEWATER INC. DL-,1 22.35 3.23% 0.70 110224 21.97 21.66 22.39 300 14.50 29.39 100 4.29% 16.83%
TechnipFMC 24.08 3.48% 0.81 4406728 23.50 23.38 24.12 100 21.51 39.11 100 6.55% 22.98%
Tourmaline Oil 19.18 2.62% 0.49 1131521 18.85 18.75 19.44 2600 19.03 19.30 600 5.50% 12.96%
TransCanada Co. 55.29 0.60% 0.33 2062545 55.05 54.83 55.48 100 55.25 55.32 100 2.66% 13.42%
Transglobe Energy Co 2.50 -3.10% -0.08 82775 2.55 2.45 2.56 5400 2.45 2.75 1000 -4.21% -1.57%
Transocean N 8.84 2.91% 0.25 19042737 8.77 8.60 8.90 5000 8.71 8.85 200 7.15% 27.38%
Trican Wellrvice 1.38 3.76% 0.05 2925663 1.35 1.33 1.39 5300 1.37 1.38 9900 1.47% 15.97%
Trinidad Drilling 1.67 0.00% 0.00 77080 1.67 1.67 1.68 11648800 1.67 1.68 243000 -0.60% -
Unit Co. 18.15 2.20% 0.39 285424 18.03 17.79 18.24 1000 16.50 20.00 200 4.79% 27.10%
Valero Energy 82.59 2.61% 2.10 5110692 82.97 80.47 83.00 2700 82.65 82.89 300 5.25% 10.16%
Vermilion Energy 32.67 -1.03% -0.34 1467992 33.30 32.52 33.46 2200 32.61 32.75 500 2.32% 13.60%
WILLIAMS COMPANIES 26.40 0.92% 0.24 11163828 26.39 26.24 26.60 200 26.25 26.80 400 5.43% 19.73%
WPX ENERGY 13.09 2.99% 0.38 9071485 12.86 12.69 13.12 100 11.00 14.49 200 1.87% 15.33%
Whiting Petroleum Co 29.81 2.44% 0.71 3629584 29.52 29.18 30.01 2000 29.62 30.06 300 8.52% 31.38%
ZARGON OIL + GAS LTD 0.04 0.00% 0.00 351627 0.04 0.04 0.04 2332000 0.04 0.04 1303000 -12.50% -12.50%