19.07.2019 00:28:55
DOW JONES U.S. OIL & GAS TOTAL RETURN INDEX
973.00
USD
-0.1500
-0.02%
18.07.2019 23:59
 
Chart
Kursdaten
Kurs 973.00 Eröffnung 973.15
Diff. absolut -0.15 Tages-Hoch 973.51
Diff. % -0.02 % Tages-Tief 963.16
Volumen - Umsatz -
Schlusskurs vom 17.07.2019 973.15 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.07.2019 / 23:59
Währung USD Aktualisierungsstand 19.07.2019 / 00:28
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.63% 1077.2 869.9
1 Woche -3.02% 1010.9 973.1
1 Monat 2.02% 1014.2 953.9
3 Monate -7.82% 1077.2 914.6
6 Monate -0.11% 1077.2 914.6
1 Jahr -16.35% 1225.8 825.9
3 Jahre -5.23% 1225.8 825.9
13
SMI
9.63
18.75
-1.56
SMI
-18.91
-10.68
SMI
2017
2018
2019
{"2017":{"performance":-1.56,"chartHeight":10.340935706572,"year":2017,"ID_NOTATION":"13521300"},"2018":{"performance":-18.91,"chartHeight":22.901370360226,"year":2018,"ID_NOTATION":"13521300"},"2019":{"performance":9.63,"chartHeight":19.504231970056,"year":2019,"ID_NOTATION":"13521300"}}
{"2017":{"performance":13,"chartHeight":21.014834532223,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.025222678745,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.75,"chartHeight":22.858593834058,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.804075526155,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.529730001053,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.04,"chartHeight":22.072709169121,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.182493481119,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.09718285238,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.7,"chartHeight":22.27570510037,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.62504050348,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.322765729306,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.15,"chartHeight":16.353373983713,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.034159823262,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.689314115408,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.81,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.07.2019 00:28:55
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ARC Resources 6.27 -1.88% -0.12 1138982 6.37 6.19 6.38 9100 6.25 6.27 2000 -1.39% -21.11%
Advantage Oil & Gas 1.85 0.54% 0.01 681427 1.83 1.79 1.86 16000 1.80 1.87 3000 12.88% -7.07%
AltaGas 19.63 -0.46% -0.09 531396 19.70 19.58 19.84 300 19.63 19.66 3000 -1.41% 41.22%
Anadarko Petroleum 72.97 -0.23% -0.17 7253004 73.00 72.76 73.15 4300 72.98 73.01 300 2.78% 66.83%
Apache Corp 23.55 -3.80% -0.93 9288236 24.35 23.29 24.50 4000 23.55 23.83 500 -10.88% -6.74%
Archrock Inc 10.11 -0.98% -0.10 566040 10.19 10.02 10.24 800 7.56 10.97 300 -4.58% 36.32%
BNK Petroleum 0.23 -4.26% -0.01 7080 0.23 0.23 0.23 9500 0.21 0.23 2000 6.82% -27.69%
Baytex Energy 1.78 -3.26% -0.06 4774348 1.83 1.74 1.84 9800 1.77 1.78 10200 -3.16% -23.65%
Birchcliff Energy 2.89 0.70% 0.02 506615 2.86 2.85 2.90 3100 2.85 2.90 300 5.51% -5.59%
Bonavista Energy Co. 0.43 1.16% 0.01 142930 0.43 0.42 0.44 25500 0.43 0.43 500 -1.15% -64.17%
Bonterra Energy Co. 5.05 1.20% 0.06 106614 4.99 4.86 5.09 100 5.03 5.08 2000 -10.73% -22.76%
Bristow Group 0.11 8.95% 0.01 387056 0.10 0.09 0.11 100 0.26 0.40 6600 -12.59% -95.88%
CES Energy Solutions 2.09 1.46% 0.03 678114 2.06 2.03 2.10 200 2.08 2.11 800 -8.85% -34.60%
CVR Energy 54.17 1.75% 0.93 371512 53.09 53.09 54.31 100 44.11 54.83 300 1.68% 54.41%
Cabot Oil & Gas 22.40 0.04% 0.01 4598342 22.32 22.32 22.57 200 22.00 22.60 100 -6.82% 0.18%
Calfrac Wellrvices 1.97 -1.99% -0.04 81975 1.99 1.93 2.01 5000 1.98 1.99 500 -3.83% -17.62%
Canadian Natural Res 33.88 -2.50% -0.87 3097757 34.56 33.53 34.86 500 33.85 33.93 500 -3.87% 5.49%
Carbo Ceramics 1.02 -6.42% -0.07 770080 1.09 1.00 1.11 1000 1.01 1.09 900 -12.80% -68.68%
Carrizo Oil & Gas 9.58 -7.71% -0.80 13483864 10.36 9.38 10.47 200 9.54 9.79 200 0.29% -8.06%
Cenovus Energy 12.07 -2.43% -0.30 2763779 12.30 11.90 12.50 200 12.06 12.10 300 0.90% 28.85%
Chart Industries 73.85 6.12% 4.26 846054 73.71 70.38 74.57 300 71.78 78.50 100 -3.43% 7.01%
Chesapeake Energy 1.58 -7.06% -0.12 79189409 1.71 1.57 1.71 44100 1.58 1.59 2900 -16.84% -24.76%
Chevron Corp 124.68 0.43% 0.54 5770652 124.12 123.36 125.05 500 124.70 124.88 100 -1.04% 14.11%
Cimarex Energy 49.08 -1.37% -0.68 1729960 49.47 48.69 49.73 200 48.30 50.35 900 -12.84% -19.29%
Comstock Resources 5.85 4.28% 0.24 468313 5.80 5.62 5.92 1700 5.45 5.77 14900 -4.59% 23.84%
Concho Resources 98.84 0.63% 0.62 2510358 97.92 97.40 99.46 100 97.76 100.20 100 -4.64% -4.45%
ConocoPhillips 60.32 0.90% 0.54 5711575 60.06 59.79 60.44 1000 60.32 60.99 400 -1.85% -3.26%
Continental Res (Okl 36.46 0.72% 0.26 1772503 35.92 35.81 36.79 4500 35.70 37.00 1500 -14.46% -9.93%
Core Laboratories 53.26 -0.37% -0.20 833596 53.19 52.87 53.80 100 49.40 65.65 100 -0.71% -10.39%
Crescent Point Energ 3.94 -1.00% -0.04 3522560 4.00 3.85 4.00 4700 3.91 3.98 12400 -11.36% -3.86%
Crew Energy 0.77 0.00% 0.00 276957 0.76 0.76 0.78 4500 0.77 0.78 6000 2.67% -10.47%
Denbury Resources 1.08 -3.57% -0.04 17653482 1.13 1.06 1.14 10000 1.09 1.11 1000 -13.85% -34.50%
Devon Energy 25.70 -0.89% -0.23 6051447 25.78 25.44 25.96 400 25.75 25.78 300 -10.09% 15.04%
Diamond Offshore Dri 7.67 -3.28% -0.26 2411366 7.81 7.45 7.95 900 7.67 7.74 1000 -14.91% -16.00%
Dril-Quip 46.21 2.03% 0.92 324164 45.13 45.00 46.24 4400 46.21 46.22 3600 -2.69% 50.82%
ENBRIDGE INC.FD HLDG 31.88 - - - - - - 11000 31.88 32.33 1000 4.05% 6.94%
EOG Resources 85.43 0.28% 0.24 3330769 84.95 84.52 85.56 100 85.08 85.58 800 -6.03% -2.32%
EQT Corp 15.25 1.94% 0.29 3759259 14.84 14.77 15.34 900 14.60 16.60 200 -6.15% -20.80%
EnCana Co. 5.70 -2.40% -0.14 6256250 5.83 5.63 5.84 500 5.69 5.71 2500 -10.70% -25.89%
Enbridge 47.29 0.36% 0.17 3528258 47.13 46.93 47.39 1700 47.28 47.36 5800 -1.96% 11.11%
Enerflex 16.89 0.72% 0.12 218388 16.69 16.53 16.90 300 16.83 16.90 8000 0.18% 4.94%
Enerplus 8.52 -3.84% -0.34 741283 8.82 8.48 8.83 400 8.52 8.54 500 -12.36% -16.57%
Ensign Energyrvices 4.29 -2.05% -0.09 151318 4.38 4.21 4.39 1000 4.28 4.30 200 -1.79% -8.56%
Exxon Mobil 74.84 -0.85% -0.64 11424511 75.03 74.18 75.27 400 74.95 75.00 900 -2.62% 10.69%
FRONTERA ENERGY CORP 13.96 -0.21% -0.03 71531 14.00 13.75 14.00 300 13.91 13.98 200 - 4.56%
First Solar 65.96 1.77% 1.15 877220 64.59 64.50 66.02 100 65.50 67.19 100 -2.19% 52.66%
Freehold Royalties 8.06 -0.37% -0.03 184231 8.09 8.03 8.21 200 8.05 8.10 3400 -4.94% -2.18%
Gibson Energy 23.90 0.63% 0.15 236293 23.71 23.56 23.91 500 23.75 23.92 200 -0.71% 27.14%
Gran Tierra Energy 2.03 -0.49% -0.01 510875 2.04 2.00 2.04 1000 2.03 2.04 8700 -0.49% -31.54%
Gulfport Energy 3.66 -0.81% -0.03 7804747 3.71 3.56 3.79 500 3.67 3.75 900 -18.36% -43.66%
Halliburton 21.68 -0.46% -0.10 12674431 21.69 21.22 21.78 300 21.60 21.85 2000 -9.10% -18.43%
Helix Energy Solutio 8.03 0.50% 0.04 601818 8.00 7.85 8.06 100 7.85 8.31 1000 -4.77% 47.69%
Helmerich&Payne 50.62 1.16% 0.58 1246326 49.81 49.57 50.82 500 49.32 52.00 200 -3.45% 4.38%
Hess Corp 59.85 0.34% 0.20 2818193 59.36 59.12 60.12 500 59.85 66.02 600 -5.59% 47.28%
HollyFrontier Co. 48.16 1.28% 0.61 1659345 47.07 46.88 48.49 500 46.50 49.57 100 1.30% -6.98%
Husky Energy 11.35 -1.56% -0.18 1869958 11.53 11.05 11.55 200 11.34 11.36 500 -8.78% -18.28%
Imperial Oil 36.12 -1.04% -0.38 660081 36.27 35.83 36.41 200 36.05 36.25 600 -0.87% 5.52%
Keyera Co. 34.72 -1.25% -0.44 507291 35.22 34.54 35.28 500 34.65 34.80 1100 0.72% 36.23%
Kinder Morgan 20.42 -0.83% -0.17 23602025 20.11 20.08 20.43 700 20.38 20.48 2000 -2.79% 33.88%
Lightstream Resource 0.12 - - - - - - 113500 0.07 0.07 197000 - -55.77%
MARATHON OIL 13.38 1.21% 0.16 9857361 13.17 13.15 13.45 1000 13.31 13.45 900 -4.89% -7.81%
MEG Energy Co. 5.18 -3.72% -0.20 1802004 5.38 5.08 5.40 12900 5.17 5.19 1000 -0.74% -30.22%
Major Drilling Grp I 4.14 0.24% 0.01 822174 4.08 4.08 4.20 800 4.12 4.18 500 -3.28% -10.22%
McDermott Internatio 10.21 -2.20% -0.23 3018626 10.46 10.03 10.49 1500 10.05 10.30 500 -0.67% 59.63%
Murphy Oil 21.31 -2.25% -0.49 2661373 21.76 21.25 21.98 100 21.05 21.85 1000 -12.73% -6.80%
Nabors Industries 2.26 2.73% 0.06 13881100 2.20 2.13 2.27 45000 2.19 2.25 1100 -15.04% 13.00%
Nat Oilwell Varco 20.74 -0.24% -0.05 2692758 20.60 20.34 20.76 400 20.00 23.34 500 -5.89% -19.11%
Niko Resources 0.01 - - - - - - 650000 0.01 0.01 494000 - -25.00%
Noble Corp Plc 1.79 -1.10% -0.02 5725527 1.79 1.74 1.85 1500 1.77 1.81 200 -9.05% -30.92%
Noble Energy 20.84 1.31% 0.27 5624350 20.40 20.37 20.87 500 20.84 22.15 1000 -7.84% 9.65%
Nuvista Energy 2.52 -4.18% -0.11 1358760 2.61 2.49 2.62 700 2.51 2.53 4000 -0.75% -35.54%
OGE Energy Co. 43.54 0.95% 0.41 565590 43.17 42.89 43.54 300 39.25 43.55 100 0.19% 10.05%
Oasis Petroleum 4.44 0.00% 0.00 9812719 4.40 4.35 4.53 2000 4.44 4.49 4000 -17.63% -19.71%
Occidental Petroleum 51.01 -0.33% -0.17 9688526 51.00 50.62 51.14 300 51.03 51.10 300 1.87% -16.62%
Oceaneering Internat 18.10 0.67% 0.12 1817412 17.96 17.68 18.16 600 16.40 18.20 200 -11.52% 48.60%
Oil States Internati 13.60 -2.02% -0.28 952506 13.75 13.29 13.81 100 13.50 15.42 100 -15.98% -2.80%
Paramount Resources 6.68 -2.77% -0.19 254759 6.76 6.58 6.76 500 6.61 6.70 500 -4.32% -4.32%
Parex Resources 21.44 -0.37% -0.08 703863 21.46 21.26 21.74 100 21.38 21.51 200 1.18% 31.62%
Pason Systems 17.83 0.17% 0.03 117367 17.80 17.74 17.88 300 17.77 17.90 300 -2.94% -2.68%
Patterson-UTI Energy 10.60 0.00% 0.00 3318032 10.53 10.43 10.71 100 10.60 11.10 500 -9.63% 2.42%
Pengrowth Energy 0.49 -6.60% -0.04 148104 0.53 0.49 0.53 10000 0.49 0.50 20500 8.16% -11.67%
Peyto Explorat. & De 4.12 -1.90% -0.08 1230448 4.21 4.08 4.22 5000 4.11 4.15 1200 3.45% -40.68%
Phillips 66 101.92 1.12% 1.13 2467999 100.20 99.83 101.93 100 99.20 102.11 1500 2.34% 18.31%
Pioneer Natural Reso 136.10 -0.18% -0.24 1570777 135.84 134.83 136.80 200 136.10 138.00 500 -7.00% 3.66%
Precision Drilling C 2.19 1.86% 0.04 788648 2.16 2.12 2.20 100 2.19 2.20 5500 -11.89% -9.28%
QEP Resources 6.31 -0.16% -0.01 6522086 6.24 6.16 6.39 100 5.85 5.95 400 -10.62% 12.08%
Quicksilver Resource 0.00 - - - - - - 300 0.15 0.18 100 166.67% -
Range Resources 5.14 -1.72% -0.09 16657017 5.19 4.96 5.28 500 4.97 5.20 300 -18.54% -45.35%
SEACOR 47.61 0.98% 0.46 50041 47.79 46.38 47.82 1800 47.61 47.64 1300 -0.44% 27.43%
SM Energy 9.35 1.63% 0.15 5499638 9.07 8.88 9.40 100 7.50 9.99 100 -21.43% -40.57%
Schlumberger 38.78 0.39% 0.15 13562984 38.19 37.96 38.78 100 38.62 38.77 300 -4.90% 7.07%
Secure Energyrvices 6.91 0.44% 0.03 152514 6.85 6.82 6.94 200 6.90 6.97 500 -6.14% -1.85%
ShawCor 17.11 0.53% 0.09 60654 17.00 16.98 17.19 300 17.05 17.22 300 -2.46% 2.65%
Southwestern Energy 2.41 -0.41% -0.01 21901838 2.42 2.36 2.47 1000 2.40 2.43 11900 -16.26% -29.03%
Suncor Energy 40.65 -0.81% -0.33 3088989 40.81 40.55 40.92 100 40.62 40.70 500 -3.35% 7.47%
Sunoco LP 32.92 -0.78% -0.26 288371 33.27 32.83 33.48 200 32.35 33.35 200 2.63% 22.03%
Superior Energy Svcs 0.80 -9.35% -0.08 2536104 0.88 0.77 0.89 1000 0.78 0.84 700 -27.97% -73.55%
TC ENERGY 65.73 0.26% 0.17 1303702 65.52 65.11 65.78 1000 65.52 65.80 600 -1.58% 34.48%
TETRA Technologies 1.59 -6.47% -0.11 512666 1.68 1.56 1.71 2000 1.08 1.90 300 -2.30% 1.19%
TIDEWATER INC. DL-,1 21.38 -1.79% -0.39 107641 21.67 21.17 21.67 100 20.50 21.38 700 -4.77% 13.80%
TechnipFMC 24.94 0.65% 0.16 2624114 24.64 24.52 24.99 8500 24.94 25.41 400 -1.90% 26.56%
Tourmaline Oil 17.19 -0.75% -0.13 479683 17.25 16.98 17.34 300 17.15 17.22 200 3.22% 2.00%
Transglobe Energy Co 1.88 0.00% 0.00 55543 1.88 1.86 1.90 500 1.87 1.92 500 -0.53% -25.98%
Transocean N 5.63 -3.26% -0.19 19202183 5.80 5.57 5.80 4000 5.59 5.71 6000 -10.05% -16.14%
Trican Wellrvice 0.99 2.06% 0.02 2086719 0.98 0.93 1.00 10000 0.97 1.00 3000 -8.49% -18.49%
Trinidad Drilling 1.68 - - - - - - 15085100 1.67 1.68 32400 0.60% 0.60%
Unit Co. 7.29 0.28% 0.02 454052 7.20 7.09 7.34 500 6.20 8.50 200 -12.30% -49.09%
Valero Energy 83.35 0.13% 0.11 2060057 82.61 81.98 83.45 200 83.00 83.88 200 -0.19% 11.03%
Vermilion Energy 26.28 -4.75% -1.31 2549786 27.50 26.14 27.53 600 26.12 26.29 100 -3.63% -4.07%
WILLIAMS COMPANIES 27.56 -0.58% -0.16 6281339 27.64 27.36 27.66 400 27.00 28.99 100 -3.82% 25.71%
WPX ENERGY 9.98 -1.77% -0.18 9648728 10.08 9.82 10.16 100 9.82 10.50 1500 -8.14% -10.48%
Whiting Petroleum Co 15.34 1.86% 0.28 6521331 14.90 14.74 15.48 1000 15.34 15.38 2100 -16.80% -33.63%
ZARGON OIL + GAS LTD 0.35 0.00% 0.00 11425 0.35 0.35 0.35 500 0.35 0.36 20000 -1.41% -56.25%