11.07.2020 07:42:26
DOW JONES U.S. OIL & GAS TOTAL RETURN INDEX
594.31
USD
18.1800
3.16%
10.07.2020 23:57
 
Chart
Kursdaten
Kurs 594.31 Eröffnung 576.13
Diff. absolut 18.18 Tages-Hoch 594.65
Diff. % 3.16 % Tages-Tief 573.68
Volumen - Umsatz -
Schlusskurs vom 10.07.2020 576.13 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 10.07.2020 / 23:57
Währung USD Aktualisierungsstand 11.07.2020 / 07:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -39.36% 999.5 369.8
1 Woche -4.33% 636.7 573.7
1 Monat -15.54% 704.1 573.7
3 Monate 7.16% 769.8 503.7
6 Monate -38.98% 977.6 369.8
1 Jahr -40.77% 1010.9 369.8
3 Jahre -37.56% 1225.8 369.8
SMI
10.41
26.51
SMI
-18.91
-10.68
SMI
-39.36
-3.64
2018
2019
2020
{"2018":{"performance":-18.91,"chartHeight":20.72790604287,"year":2018,"ID_NOTATION":"13521300"},"2019":{"performance":10.41,"chartHeight":18.00804798984,"year":2019,"ID_NOTATION":"13521300"},"2020":{"performance":-39.36,"chartHeight":22,"year":2020,"ID_NOTATION":"13521300"}}
{"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":-3.64,"chartHeight":13.220200372788,"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":-11.99,"chartHeight":18.651902981502,"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":-8.63,"chartHeight":17.153610492578,"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":-5.77,"chartHeight":15.319306877999,"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":-4.64,"chartHeight":14.326192102305,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 11.07.2020 07:42:25
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Advantage Oil & Gas 1.68 1.82% 0.03 654398 1.66 1.65 1.69 4500 1.65 1.70 7100 -1.75% -38.91%
AltaGas 15.96 2.37% 0.37 2940681 15.59 15.55 16.01 1200 15.96 16.00 5100 -0.44% -19.31%
Apache Corp 12.71 5.22% 0.63 10129286 11.95 11.79 12.77 700 12.73 12.76 1500 -4.15% -50.33%
ARC Resources 4.87 4.28% 0.20 1170213 4.69 4.67 4.88 900 4.83 4.88 4200 1.46% -40.46%
Archrock Inc 6.20 -4.02% -0.26 1285679 6.51 6.09 6.61 100 6.10 6.60 100 -5.49% -38.25%
Baytex Energy 0.70 4.48% 0.03 8824344 0.66 0.65 0.70 23500 0.69 0.70 493500 -1.41% -62.57%
Birchcliff Energy 1.14 0.00% 0.00 477490 1.10 1.10 1.15 8000 1.14 1.15 36600 0.00% -55.98%
BNK Petroleum 0.07 - - - - - - 25000 0.08 0.09 8000 -21.05% -28.57%
Bonavista Energy Co. 0.05 5.26% 0.00 548576 0.05 0.04 0.05 25576000 0.04 0.05 7295000 5.26% -91.80%
Bonterra Energy Co. 1.46 2.10% 0.03 38727 1.38 1.38 1.48 2000 1.39 1.50 3900 7.35% -62.94%
Cabot Oil & Gas 17.60 3.35% 0.57 4395369 17.09 17.09 17.67 100 16.72 17.80 500 -0.79% 1.09%
Calfrac Wellrvices 0.17 3.03% 0.01 439091 0.17 0.17 0.17 253500 0.16 0.17 34500 -8.11% -86.40%
Canadian Natural Res 22.91 4.04% 0.89 5148407 22.05 22.01 22.96 2900 22.91 22.95 8400 -5.13% -45.45%
- - - - - - - - - - - 0.00% 0.00%
Cenovus Energy 5.99 1.70% 0.10 3981516 5.83 5.81 6.02 25100 5.99 6.02 14800 -5.07% -54.62%
CES Energy Solutions 1.06 1.92% 0.02 122896 1.00 1.00 1.07 900 1.05 1.07 5300 -1.85% -54.51%
Chart Industries 49.25 1.92% 0.93 358847 48.18 48.18 49.32 100 45.00 49.50 100 3.10% -27.03%
Chesapeake Energy 7.46 3.18% 0.23 378196 6.85 6.56 7.50 - - - - 59.06% -95.48%
Chevron Corp 85.23 3.01% 2.49 6218141 82.50 82.50 85.42 100 85.25 85.37 1400 -3.49% -29.28%
Cimarex Energy 25.44 3.33% 0.82 1280222 24.32 24.32 25.48 100 22.78 26.00 100 -5.04% -51.53%
Comstock Resources 4.64 0.22% 0.01 1266866 4.60 4.56 4.69 500 4.51 4.99 1500 3.34% -43.62%
Concho Resources 49.24 3.53% 1.68 2012085 47.56 47.41 49.27 100 44.77 54.54 1000 -4.33% -43.77%
ConocoPhillips 39.69 3.49% 1.34 9218299 38.36 38.22 39.82 900 39.69 39.87 200 -5.00% -38.97%
Continental Resource 16.03 6.30% 0.95 4470005 15.03 14.87 16.04 500 16.00 16.10 300 -12.40% -53.27%
Core Laboratories 20.78 3.43% 0.69 671418 20.00 19.66 20.83 400 18.50 21.75 400 -2.30% -44.84%
Crescent Point Energ 2.10 2.94% 0.06 2972736 2.03 2.01 2.09 1600 2.09 2.10 157400 -8.30% -63.73%
Crew Energy 0.29 0.00% 0.00 124952 0.29 0.29 0.30 34000 0.29 0.30 30000 -6.35% -48.25%
CVR Energy 18.76 5.99% 1.06 577010 17.55 17.51 18.79 100 17.76 18.92 600 0.32% -53.60%
Denbury Resources 0.26 2.84% 0.01 18002671 0.26 0.25 0.27 100 0.26 0.27 2500 -6.86% -81.50%
Devon Energy 10.19 3.98% 0.39 8822343 9.69 9.61 10.24 1000 10.19 10.24 300 -9.34% -60.76%
Diamond Offshore Dri 0.30 1.71% 0.01 730627 0.29 0.28 0.31 5000 0.36 0.38 1500 9.78% -95.86%
Dril-Quip 29.91 3.10% 0.90 147208 29.01 29.01 30.00 100 8.00 31.80 300 -2.22% -36.24%
Enbridge 40.15 -0.12% -0.05 8424734 40.22 40.08 40.50 300 40.14 40.24 5200 -3.60% -22.24%
ENBRIDGE INCOME FD T 31.88 - - - - - - 11000 31.88 32.33 1000 4.05% 6.94%
Enerflex 5.16 -0.96% -0.05 187718 5.20 5.13 5.29 600 5.15 5.22 9200 -7.86% -57.81%
Enerplus 3.31 8.88% 0.27 2353095 3.01 3.01 3.35 1900 3.27 3.33 1100 -15.56% -64.22%
Ensign Energyrvices 0.81 9.46% 0.07 1007543 0.73 0.73 0.83 68000 0.80 0.81 8000 -22.12% -71.58%
EOG Resources 45.40 2.39% 1.06 6245707 44.34 44.04 45.57 100 45.28 45.60 300 -10.13% -45.80%
EQT Corp 13.02 -1.14% -0.15 4693875 13.17 12.68 13.33 100 12.99 13.25 200 2.76% 19.45%
Exxon Mobil 42.65 3.12% 1.29 18950975 41.12 41.10 42.71 200 42.69 42.75 100 -3.24% -38.88%
First Solar 57.49 0.51% 0.29 828640 58.45 56.34 58.45 100 57.17 58.00 100 15.26% 2.73%
Freehold Royalties 3.64 5.51% 0.19 337405 3.45 3.45 3.64 700 3.61 3.65 1000 0.55% -50.07%
FRONTERA ENERGY CORP 3.32 2.79% 0.09 116805 3.20 3.15 3.35 1100 3.29 3.35 2300 -1.78% -66.12%
Gibson Energy 20.90 0.38% 0.08 377900 20.72 20.69 21.27 200 20.81 20.98 200 0.14% -21.40%
Gran Tierra Energy 0.48 5.49% 0.03 226645 0.46 0.46 0.48 29000 0.47 0.48 32500 3.23% -71.60%
Gulfport Energy 1.14 6.54% 0.07 2100983 1.05 1.01 1.15 500 1.14 1.15 100 -2.56% -62.50%
Halliburton 12.06 2.38% 0.28 12895301 11.74 11.67 12.09 15000 12.04 12.11 1900 -4.06% -50.72%
Helix Energy Solutio 3.43 7.86% 0.25 2457736 3.23 3.18 3.44 1000 3.30 3.43 100 -1.44% -64.38%
Helmerich&Payne 18.68 6.99% 1.22 2255186 17.39 17.11 18.84 1000 18.30 18.98 1000 1.30% -58.88%
Hess Corp 44.90 0.49% 0.22 2617172 44.38 44.14 45.62 100 44.62 46.30 100 -12.80% -32.79%
HollyFrontier Co. 27.56 5.15% 1.35 1347773 26.06 26.05 27.56 100 26.40 27.95 200 1.25% -45.65%
Husky Energy 4.27 3.89% 0.16 1699775 4.08 4.06 4.27 2100 4.27 4.28 11600 -3.17% -59.02%
Imperial Oil 20.90 2.75% 0.56 922520 20.29 20.24 20.91 5700 20.89 20.90 400 -2.56% -39.16%
Keyera Co. 20.15 -0.79% -0.16 1168724 20.43 20.05 20.93 100 20.15 20.24 300 -2.56% -40.77%
Kinder Morgan 14.24 2.37% 0.33 14214054 13.94 13.85 14.25 100 14.24 14.30 4300 -5.82% -32.74%
Major Drilling Grp I 4.62 -1.70% -0.08 91853 4.69 4.54 4.69 400 4.55 4.66 400 8.71% -18.52%
MARATHON OIL 5.35 1.52% 0.08 32454199 5.21 5.12 5.41 2000 5.32 5.36 4900 -12.58% -60.60%
MEG Energy Co. 3.66 0.83% 0.03 2688607 3.60 3.57 3.69 3500 3.64 3.68 23800 -5.43% -50.47%
Murphy Oil 12.98 6.22% 0.76 4577928 12.09 12.06 13.05 100 12.98 13.10 1000 -4.63% -51.57%
Nabors Industries 29.87 -5.80% -1.84 1107820 31.27 29.59 31.82 100 29.90 30.25 400 -13.67% -79.26%
Nat Oilwell Varco 11.23 3.69% 0.40 4596782 10.80 10.73 11.24 100 10.52 11.40 1000 -7.19% -55.17%
Noble Corp Plc 0.29 -2.03% -0.01 7138666 0.28 0.28 0.31 5000 0.29 0.30 1000 -3.14% -76.23%
Noble Energy 9.01 4.22% 0.36 7298209 8.55 8.44 9.03 300 9.05 9.14 26000 -5.71% -63.75%
Nuvista Energy 0.76 -2.56% -0.02 1072122 0.78 0.74 0.79 224500 0.76 0.77 10000 -7.32% -76.18%
Oasis Petroleum 0.69 6.52% 0.04 21171714 0.65 0.63 0.72 100 0.69 0.70 100 -7.83% -78.76%
Occidental Petroleum 16.71 2.64% 0.43 17584209 16.06 15.95 16.75 100 16.68 16.76 500 -6.02% -59.45%
Oceaneering Internat 5.82 2.46% 0.14 1141001 5.68 5.56 5.84 200 5.61 5.83 100 -3.48% -60.97%
OGE Energy Co. 30.96 3.30% 0.99 1413108 29.98 29.89 31.02 300 28.91 31.50 100 1.08% -30.38%
Oil States Internati 4.19 3.97% 0.16 975281 4.00 3.88 4.20 100 4.12 4.65 900 -7.30% -74.31%
Ovintiv 13.35 5.62% 0.71 1501358 12.68 12.57 13.39 100 13.32 13.39 700 -3.26% 119.57%
Paramount Resources 1.70 4.94% 0.08 609432 1.62 1.55 1.72 9000 1.60 1.72 3000 1.80% -77.45%
Parex Resources 16.66 0.73% 0.12 360838 16.42 16.32 16.79 300 16.58 16.69 300 -1.48% -31.01%
Pason Systems 7.22 -0.82% -0.06 144710 7.29 7.17 7.38 1000 7.21 7.30 500 -5.25% -44.93%
Patterson-UTI Energy 3.39 2.11% 0.07 5270709 3.25 3.16 3.45 27800 3.39 3.40 4000 0.89% -67.71%
Peyto Explorat. & De 2.04 0.99% 0.02 469494 2.01 1.99 2.06 700 2.02 2.05 1000 12.09% -46.32%
Phillips 66 61.06 3.53% 2.08 4247860 58.73 58.72 61.12 200 60.02 61.20 200 -10.76% -45.19%
Pioneer Natural Reso 92.44 1.05% 0.96 2154506 91.08 90.39 92.72 300 92.50 93.08 700 -4.50% -38.93%
Precision Drilling C 0.84 -2.33% -0.02 1140450 0.82 0.79 0.86 6000 0.81 0.84 16000 -15.15% -53.59%
QEP Resources 1.22 7.02% 0.08 4673589 1.14 1.10 1.23 2700 1.21 1.23 9700 -7.58% -72.89%
Quicksilver Resource 0.00 - - - - - - 300 0.15 0.18 100 166.67% 0.00%
Range Resources 6.72 3.07% 0.20 5341294 6.64 6.43 6.72 2000 6.64 6.84 1000 9.80% 38.56%
Schlumberger 17.79 3.85% 0.66 9806244 17.09 16.96 17.82 1000 17.74 17.90 900 -1.06% -55.75%
SEACOR 27.34 4.63% 1.21 48132 26.29 26.20 27.41 100 27.09 43.69 100 2.59% -36.64%
Secure Energyrvices 1.65 0.00% 0.00 602144 1.66 1.60 1.69 1200 1.64 1.66 6000 -5.71% -67.39%
ShawCor 2.64 1.15% 0.03 611856 2.59 2.55 2.66 1400 2.64 2.66 1100 -4.69% -78.93%
SM Energy 3.48 7.08% 0.23 3802688 3.20 3.15 3.49 50000 3.48 3.52 100 -4.66% -69.04%
Southwestern Energy 2.69 3.07% 0.08 11551233 2.60 2.58 2.71 1500 2.61 2.70 900 1.51% 11.16%
Suncor Energy 21.95 2.67% 0.57 3012552 21.32 21.27 21.95 14200 21.93 21.95 4400 -3.30% -48.43%
Sunoco LP 23.76 1.19% 0.28 272764 23.24 23.20 23.92 1000 23.00 23.98 400 2.11% -22.35%
Superior Energy Serv 0.97 -4.90% -0.05 266350 0.98 0.96 1.04 2000 0.95 1.01 1900 -3.00% -80.64%
TC Energy 56.83 1.59% 0.89 4669407 55.74 55.74 56.83 2700 56.77 56.83 200 -2.19% -17.83%
TechnipFMC 7.06 3.67% 0.25 4307592 6.83 6.79 7.09 10000 6.80 7.25 400 -3.02% -67.07%
TETRA Technologies 0.52 5.05% 0.03 3241105 0.50 0.48 0.54 4600 0.51 0.53 4000 -8.77% -73.47%
TIDEWATER INC. DL-,1 5.01 3.30% 0.16 204635 4.85 4.68 5.06 900 5.00 5.99 1000 -8.07% -74.01%
Tourmaline Oil 12.84 4.22% 0.52 852854 12.41 12.38 12.89 200 12.83 12.85 10700 3.80% -15.64%
Transglobe Energy Co 0.83 3.75% 0.03 4282 0.84 0.81 0.84 500 0.81 0.85 2000 2.47% -54.14%
Transocean N 1.88 -1.05% -0.02 15368026 1.88 1.84 1.93 1500 1.85 1.90 2200 2.17% -72.67%
Trican Wellrvice 0.84 1.20% 0.01 150516 0.82 0.82 0.84 23500 0.82 0.85 8500 -1.18% -26.32%
Unit Co. 0.06 -0.85% -0.00 235017 0.05 0.05 0.07 2000 0.18 0.25 1000 -9.71% -90.91%
Valero Energy 53.65 6.83% 3.43 5180723 50.22 50.16 53.66 100 53.63 53.70 100 -4.77% -42.71%
Vermilion Energy 5.92 8.03% 0.44 2080174 5.43 5.43 5.93 4900 5.90 5.93 2000 -1.99% -72.11%
Whiting Petroleum Co 1.06 1.92% 0.02 5577035 1.00 1.00 1.07 10000 1.02 1.04 3200 -7.83% -85.56%
WILLIAMS COMPANIES 18.55 1.53% 0.28 7559337 18.24 18.09 18.57 100 18.55 18.75 600 -2.78% -21.80%
WPX ENERGY 5.44 5.63% 0.29 11065926 5.12 5.08 5.51 100 5.25 5.48 1000 -10.53% -60.41%
ZARGON OIL + GAS LTD 0.06 -8.33% -0.01 16000 0.06 0.06 0.06 118000 0.06 0.06 58000 -15.38% -73.81%