19.11.2019 15:03:02
DOW JONES U.S. OIL & GAS TOTAL RETURN INDEX
927.97
USD
-12.8300
-1.36%
18.11.2019 23:35
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.11.2019 940.80 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.11.2019 / 23:35
Währung USD Aktualisierungsstand 19.11.2019 / 15:03
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 4.54% 1077.2 862.0
1 Woche -1.89% 953.1 924.7
1 Monat 3.79% 969.1 894.2
3 Monate 4.72% 991.7 862.0
6 Monate -6.75% 1014.2 862.0
1 Jahr -11.05% 1077.2 825.9
3 Jahre -10.94% 1225.8 825.9
13
SMI
4.54
22.75
-1.56
SMI
-18.91
-10.68
SMI
2017
2018
2019
{"2017":{"performance":-1.56,"chartHeight":9.3595247947892,"year":2017,"ID_NOTATION":"13521300"},"2018":{"performance":-18.91,"chartHeight":20.72790604287,"year":2018,"ID_NOTATION":"13521300"},"2019":{"performance":4.54,"chartHeight":14.226918977536,"year":2019,"ID_NOTATION":"13521300"}}
{"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":22.75,"chartHeight":21.570277521045,"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":23.44,"chartHeight":21.706419052152,"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":20.19,"chartHeight":21.026338201754,"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":16.38,"chartHeight":20.073463132711,"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":25.08,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.11.2019 15:03:00
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Advantage Oil & Gas 2.34 -6.77% -0.17 1150153 2.40 2.29 2.46 1400 2.34 2.34 1000 -5.65% 18.18%
AltaGas 20.05 0.10% 0.02 928209 19.99 19.91 20.11 7100 19.91 19.91 2900 0.10% 44.24%
Apache Corp 22.98 -3.89% -0.93 4286319 23.57 22.67 23.57 200 22.55 22.84 100 -3.65% -12.46%
ARC Resources 6.35 -2.61% -0.17 3425150 6.75 6.31 6.75 9500 6.41 6.41 19700 -3.50% -21.60%
Archrock Inc 8.52 -2.74% -0.24 725215 8.71 8.52 8.72 700 8.01 9.24 1500 -5.12% 13.75%
Baytex Energy 1.53 -7.27% -0.12 2581665 1.64 1.53 1.64 22600 1.54 1.54 14900 -9.47% -36.51%
Birchcliff Energy 2.03 -6.88% -0.15 1537684 2.19 2.02 2.19 11900 2.02 2.02 6200 -8.97% -33.22%
BNK Petroleum 0.11 0.00% 0.00 13500 0.11 0.10 0.11 36000 0.11 0.12 6000 -15.38% -66.15%
Bonavista Energy Co. 0.52 -5.45% -0.03 400352 0.53 0.52 0.55 5000 0.52 0.52 9000 -1.89% -56.67%
Bonterra Energy Co. 2.97 -4.50% -0.14 120328 3.09 2.97 3.11 2000 2.96 3.10 100 -3.26% -54.02%
Bristow Group 0.01 - - - - - - 100 0.26 0.40 6600 -25.22% -99.65%
Cabot Oil & Gas 17.17 -5.50% -1.00 8391865 18.05 17.10 18.10 1000 17.02 17.59 2500 -3.21% -23.18%
Calfrac Wellrvices 1.02 -4.67% -0.05 106667 1.01 1.01 1.14 2100 1.04 1.10 200 -17.07% -58.20%
Canadian Natural Res 37.23 0.43% 0.16 2087348 36.99 36.52 37.28 11500 36.59 36.59 10700 0.92% 13.02%
Carbo Ceramics 0.55 -10.13% -0.06 973113 0.63 0.52 0.65 100 0.59 0.65 1000 -32.93% -84.20%
Carrizo Oil & Gas 6.87 -9.01% -0.68 10547279 7.39 6.69 7.59 1000 6.69 6.81 200 -11.92% -39.15%
Cenovus Energy 12.10 -1.39% -0.17 1956134 12.16 12.00 12.23 13300 11.90 11.90 2600 -2.26% 26.04%
CES Energy Solutions 1.92 0.00% 0.00 395334 1.99 1.91 1.99 2600 1.95 1.95 6100 6.67% -39.05%
Chart Industries 54.79 -3.47% -1.97 397621 56.50 54.76 56.76 300 53.00 60.00 1000 -4.06% -15.75%
Chesapeake Energy 0.64 -8.11% -0.06 94753603 0.69 0.63 0.69 100 0.64 0.64 2200 -20.32% -69.35%
Chevron Corp 118.55 -1.73% -2.09 4885671 119.82 118.14 120.00 300 118.14 118.48 100 -1.87% 8.97%
Cimarex Energy 46.55 -0.66% -0.31 1967493 46.29 45.63 46.84 200 44.61 49.50 300 2.22% -24.49%
Comstock Resources 6.42 -5.17% -0.35 700763 6.79 6.25 6.82 500 6.25 6.95 700 -8.81% 41.72%
Concho Resources 71.95 -1.65% -1.21 1639803 72.26 71.42 72.57 100 70.00 73.20 200 -0.33% -30.00%
ConocoPhillips 56.70 -2.66% -1.55 5793488 57.70 56.39 57.78 500 56.33 56.72 300 -3.75% -9.06%
Continental Res (Okl 30.28 -3.72% -1.17 1932616 31.16 30.10 31.17 100 27.30 30.28 500 -4.60% -24.66%
Core Laboratories 44.66 -4.12% -1.92 478728 46.22 44.48 46.26 500 43.00 67.73 1000 -8.05% -25.14%
Crescent Point Energ 5.21 -1.51% -0.08 3928437 5.27 5.14 5.31 40700 5.15 5.15 5800 -2.98% 25.85%
Crew Energy 0.45 -5.32% -0.03 386049 0.47 0.45 0.47 5000 0.45 0.45 5000 -5.32% -48.26%
CVR Energy 45.29 -2.64% -1.23 545953 46.42 44.90 46.55 100 45.00 47.20 100 -3.49% 31.35%
Denbury Resources 1.04 -1.89% -0.02 7710799 1.05 1.02 1.06 33100 1.03 1.04 5400 -4.59% -39.18%
Devon Energy 21.96 -2.66% -0.60 7661971 22.25 21.60 22.32 400 21.83 22.55 1200 -2.53% -2.57%
Diamond Offshore Dri 5.44 -4.23% -0.24 2534481 5.61 5.34 5.61 600 5.32 5.95 2000 -7.80% -42.37%
Dril-Quip 43.59 -2.96% -1.33 262829 44.38 43.53 44.60 100 0.01 46.20 700 -3.46% 45.15%
Enbridge 50.26 -0.49% -0.25 3321350 50.41 50.17 50.55 17300 50.05 50.05 16600 0.64% 18.51%
ENBRIDGE INC.FD HLDG 31.88 - - - - - - 11000 31.88 32.33 1000 4.05% 6.94%
EnCana Co. 5.50 -4.51% -0.26 6854039 5.71 5.45 5.73 16100 5.44 5.44 15700 -9.69% -30.20%
Enerflex 11.74 -0.51% -0.06 256339 11.85 11.67 12.07 3200 12.03 12.03 3300 -0.76% -26.53%
Enerplus 8.07 -4.72% -0.40 2193931 8.39 8.05 8.39 20200 8.10 8.10 4700 -5.17% -24.01%
Ensign Energyrvices 2.35 -7.48% -0.19 560002 2.53 2.33 2.53 500 2.37 2.39 3000 -12.31% -50.94%
EOG Resources 71.26 -3.02% -2.22 2965774 72.72 70.70 72.94 100 70.73 71.76 900 -3.47% -18.29%
EQT Corp 9.66 -6.67% -0.69 7037172 10.19 9.60 10.19 300 9.50 9.99 2000 -8.35% -48.86%
Exxon Mobil 68.52 -0.97% -0.67 10098937 68.70 68.30 68.82 500 68.36 68.66 1000 -2.59% 0.48%
First Solar 53.15 -0.39% -0.21 893300 53.40 52.47 53.40 300 52.65 53.48 100 1.28% 25.19%
Freehold Royalties 6.77 -0.88% -0.06 456558 6.88 6.71 6.88 3000 6.97 6.97 11700 1.04% -18.14%
FRONTERA ENERGY CORP 10.07 -2.23% -0.23 89873 10.29 10.00 10.50 600 9.50 9.50 200 -6.15% -24.74%
Gibson Energy 25.38 -1.55% -0.40 499091 25.78 25.27 25.78 1900 25.00 25.00 500 1.52% 35.87%
Gran Tierra Energy 1.31 0.00% 0.00 399706 1.30 1.29 1.32 500 1.32 1.32 500 -2.24% -56.04%
Gulfport Energy 2.83 -8.41% -0.26 5008005 3.09 2.73 3.09 1000 2.72 2.80 8000 -14.76% -56.79%
Halliburton 20.16 -1.56% -0.32 8837429 20.29 19.71 20.29 1400 19.72 20.29 100 -5.13% -24.15%
Helix Energy Solutio 8.15 -3.44% -0.29 934085 8.34 8.09 8.41 100 7.00 8.70 200 -4.68% 50.65%
Helmerich&Payne 38.84 -4.24% -1.72 1812378 40.03 38.23 40.21 100 38.15 38.60 700 -5.68% -18.98%
Hess Corp 66.79 -1.81% -1.23 3511487 67.55 66.02 67.76 100 65.50 69.28 700 -8.26% 64.91%
HollyFrontier Co. 53.91 2.61% 1.37 1979287 53.33 52.74 54.58 200 50.68 59.90 800 -0.41% 5.46%
Husky Energy 9.61 -2.93% -0.29 1781427 9.90 9.54 9.90 3100 9.60 9.60 5800 -6.24% -31.89%
Imperial Oil 33.13 -2.73% -0.93 676906 33.96 32.99 33.96 1400 33.25 33.25 1300 -6.47% -4.22%
Keyera Co. 33.66 -0.06% -0.02 1010086 33.69 33.38 33.95 2600 33.95 33.95 3500 2.31% 30.41%
Kinder Morgan 20.14 -1.47% -0.30 11152996 20.30 20.09 20.43 1000 20.08 20.45 300 1.00% 30.95%
- - - - - - - - - - - 0.00% 0.00%
Major Drilling Grp I 5.42 -1.27% -0.07 35607 5.50 5.40 5.52 500 5.31 5.45 500 1.12% 17.83%
MARATHON OIL 11.78 -2.64% -0.32 9683094 11.95 11.62 11.98 6000 11.65 11.78 100 -3.12% -17.85%
McDermott Internatio 0.61 -11.24% -0.08 16004034 0.71 0.60 0.72 500 0.58 0.58 100 -34.01% -90.72%
MEG Energy Co. 5.49 -0.18% -0.01 2468314 5.51 5.27 5.53 1100 5.48 5.48 3000 -1.08% -28.79%
Murphy Oil 23.73 -2.47% -0.60 2350250 23.92 23.51 24.00 100 22.76 25.13 100 -2.83% 1.45%
Nabors Industries 1.92 -2.54% -0.05 4561369 1.94 1.88 1.95 500 1.85 1.92 10000 -8.57% -4.00%
Nat Oilwell Varco 21.62 -2.96% -0.66 2297130 22.04 21.41 22.04 100 21.01 23.49 100 -6.33% -15.88%
Noble Corp Plc 1.11 -4.31% -0.05 3093367 1.13 1.04 1.15 4700 1.06 1.10 88900 -11.90% -57.63%
Noble Energy 19.92 -4.60% -0.96 5816317 20.60 19.85 20.70 100 18.95 20.51 1000 -6.57% 6.18%
Nuvista Energy 2.27 -6.97% -0.17 1049362 2.41 2.23 2.42 1000 2.22 2.22 200 -5.81% -44.36%
Oasis Petroleum 2.62 -5.76% -0.16 12935617 2.76 2.58 2.76 700 2.56 2.62 500 -14.66% -52.62%
Occidental Petroleum 39.30 0.90% 0.35 13131619 39.15 38.54 39.47 300 39.22 39.33 300 1.08% -35.97%
Oceaneering Internat 13.41 -2.26% -0.31 721298 13.55 13.22 13.58 100 11.88 14.50 100 -4.28% 10.83%
OGE Energy Co. 43.06 -0.71% -0.31 1127926 43.36 43.04 43.56 100 22.87 43.97 200 0.89% 9.87%
Oil States Internati 15.09 -0.53% -0.08 326482 15.00 14.72 15.24 100 13.28 16.90 100 -6.56% 5.67%
Paramount Resources 5.96 -3.09% -0.19 299882 5.73 5.73 6.09 100 5.80 6.00 2000 -4.94% -16.99%
Parex Resources 19.89 -3.73% -0.77 456912 20.66 19.79 20.66 4400 19.76 19.76 4100 -3.91% 21.65%
Pason Systems 13.06 -3.62% -0.49 115122 13.66 12.97 13.66 200 14.00 14.00 400 -6.58% -28.59%
Patterson-UTI Energy 8.57 -2.17% -0.19 3433010 8.63 8.38 8.66 100 8.00 9.40 500 -6.13% -17.20%
Pengrowth Energy 0.06 0.00% 0.00 2050100 0.05 0.05 0.06 80000 0.06 0.06 1576000 0.00% -90.83%
Peyto Explorat. & De 2.86 -5.92% -0.18 3565512 3.05 2.79 3.05 12900 2.90 2.90 4100 -7.74% -59.60%
Phillips 66 118.65 0.24% 0.29 1365005 118.15 117.53 118.67 100 117.90 119.57 100 0.20% 37.72%
Pioneer Natural Reso 133.20 -0.80% -1.08 905905 133.01 131.60 133.36 300 131.00 136.81 100 -0.33% 1.28%
Precision Drilling C 1.35 -3.57% -0.05 533569 1.40 1.34 1.40 500 1.39 1.39 8800 -7.53% -43.04%
QEP Resources 3.22 -7.74% -0.27 4548547 3.45 3.21 3.48 500 2.89 3.21 4000 -9.04% -42.81%
Quicksilver Resource 0.00 - - - - - - 300 0.15 0.18 100 166.67% 0.00%
Range Resources 3.78 -10.64% -0.45 15261244 4.17 3.74 4.17 500 3.76 3.84 3400 -11.89% -60.50%
Schlumberger 34.69 -1.89% -0.67 11672051 34.98 34.14 35.00 400 34.50 34.59 300 -4.72% -3.85%
SEACOR 41.05 -3.37% -1.43 61891 42.25 41.02 42.87 100 0.01 199999.99 300 -4.11% 10.95%
Secure Energyrvices 4.22 -3.87% -0.17 263324 4.37 4.20 4.39 1400 4.25 4.25 1500 -8.66% -39.80%
ShawCor 12.13 0.25% 0.03 360911 12.13 12.04 12.28 600 12.00 12.00 200 -11.33% -26.84%
SM Energy 8.81 -4.13% -0.38 3147621 9.05 8.61 9.07 300 8.20 9.46 900 -9.46% -43.09%
Southwestern Energy 1.97 -8.37% -0.18 26000760 2.12 1.94 2.12 2000 1.93 1.95 1400 -7.08% -42.23%
Suncor Energy 42.05 -2.12% -0.91 3452436 42.76 41.93 42.96 6800 42.00 42.00 6000 -1.11% 10.28%
Sunoco LP 31.52 -2.57% -0.83 370029 32.41 31.16 32.41 200 31.30 32.00 2000 -0.76% 15.92%
Superior Energy Svcs 0.35 -4.07% -0.02 266196 0.38 0.35 0.38 1800 0.13 0.15 11900 -19.32% -89.40%
TC ENERGY 67.93 -0.12% -0.08 884039 68.01 67.64 68.21 1900 67.70 67.70 1800 1.89% 39.34%
TechnipFMC 19.52 -3.79% -0.77 2718377 19.94 19.52 19.94 600 19.54 19.58 600 -5.06% -0.31%
TETRA Technologies 1.23 -3.15% -0.04 922890 1.26 1.14 1.28 800 1.15 1.33 1500 -15.75% -26.79%
TIDEWATER INC. DL-,1 13.74 -1.08% -0.15 229325 14.24 13.64 14.24 1000 13.00 31.53 100 -19.84% -28.18%
Tourmaline Oil 12.86 -2.80% -0.37 2764919 13.19 12.70 13.20 300 12.86 12.86 300 2.06% -24.26%
Transglobe Energy Co 1.49 -4.18% -0.07 79790 1.54 1.48 1.55 2800 1.48 1.48 200 -6.88% -41.34%
Transocean N 4.82 -0.82% -0.04 13344735 4.80 4.72 4.86 4500 4.70 4.80 1200 -7.66% -30.55%
Trican Wellrvice 0.84 -7.69% -0.07 1603685 0.89 0.84 0.95 23500 0.84 0.84 1000 -7.69% -29.41%
Unit Co. 0.81 -6.43% -0.06 1661044 0.83 0.77 0.88 1000 0.76 0.81 900 -15.44% -94.32%
Valero Energy 101.06 0.45% 0.45 2938001 100.25 99.89 101.11 100 98.85 100.78 100 0.38% 34.80%
Vermilion Energy 19.28 -1.28% -0.25 1692765 19.62 19.17 19.62 4800 19.50 19.50 6700 -3.16% -32.96%
Whiting Petroleum Co 5.84 -7.74% -0.49 9008393 6.27 5.75 6.29 600 5.76 5.80 500 -13.48% -74.26%
WILLIAMS COMPANIES 22.30 -0.27% -0.06 12688614 22.26 22.12 22.39 300 22.03 22.25 200 1.00% 1.13%
WPX ENERGY 9.90 -3.04% -0.31 7425514 10.10 9.68 10.12 600 9.75 10.25 300 -5.17% -12.78%
ZARGON OIL + GAS LTD 0.18 12.50% 0.02 73644 0.14 0.14 0.18 1000 0.15 0.17 1000 5.88% 350.00%