19.09.2019 17:32:28
DOW JONES U.S. OIL & GAS TOTAL RETURN INDEX
962.52
USD
-2.9300
-0.30%
19.09.2019 17:17
 
Chart
Kursdaten
Kurs 962.52 Eröffnung 965.45
Diff. absolut -2.93 Tages-Hoch 972.98
Diff. % -0.30 % Tages-Tief 962.11
Volumen - Umsatz -
Schlusskurs vom 19.09.2019 965.45 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 19.09.2019 / 17:17
Währung USD Aktualisierungsstand 19.09.2019 / 17:32
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 8.76% 1077.2 862.0
1 Woche 1.62% 991.7 930.1
1 Monat 8.95% 991.7 862.0
3 Monate -0.22% 1014.2 862.0
6 Monate -7.10% 1077.2 862.0
1 Jahr -16.85% 1225.8 825.9
3 Jahre -2.34% 1225.8 825.9
13
SMI
8.76
18.86
-1.56
SMI
-18.91
-10.68
SMI
2017
2018
2019
{"2017":{"performance":-1.56,"chartHeight":10.126877121463,"year":2017,"ID_NOTATION":"13521300"},"2018":{"performance":-18.91,"chartHeight":22.427309300814,"year":2018,"ID_NOTATION":"13521300"},"2019":{"performance":8.76,"chartHeight":18.633681411147,"year":2019,"ID_NOTATION":"13521300"}}
{"2017":{"performance":13,"chartHeight":20.579824986287,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.610698214544,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.86,"chartHeight":22.414256545145,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.435529069196,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.084062058367,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.55,"chartHeight":22.059347510407,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.681913022458,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.743269156891,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.37,"chartHeight":21.7162003704,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.156699504597,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.881381971381,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.35490478612,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.59875024153,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.2196426452,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.34,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.09.2019 17:32:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ARC Resources 7.03 0.21% 0.01 531639 7.06 6.99 7.10 5300 7.02 7.03 2300 8.68% -13.46%
Advantage Oil & Gas 2.04 -2.86% -0.06 142011 2.10 1.99 2.12 15400 2.03 2.04 1000 9.95% 6.06%
AltaGas 19.76 0.15% 0.03 81255 19.73 19.63 19.79 1000 19.75 19.76 400 4.34% 41.94%
Anadarko Petroleum 72.77 - - - - - - 300 72.78 74.52 100 -2.07% 65.99%
Apache Corp 25.46 0.12% 0.03 1219156 25.86 25.42 26.11 600 25.45 25.47 400 6.00% -3.12%
Archrock Inc 10.43 1.07% 0.11 179853 10.42 10.36 10.53 300 10.43 10.44 800 -3.10% 37.78%
BNK Petroleum 0.16 - - - - - - 11500 0.16 0.17 500 -11.11% -50.77%
Baytex Energy 2.24 1.82% 0.04 4586049 2.24 2.20 2.27 66400 2.23 2.24 43800 17.65% -8.71%
Birchcliff Energy 2.23 -2.41% -0.06 397660 2.28 2.21 2.30 29100 2.22 2.23 48700 2.70% -25.00%
Bonavista Energy Co. 0.68 1.49% 0.01 50120 0.67 0.66 0.71 4500 0.67 0.68 500 -9.46% -44.17%
Bonterra Energy Co. 4.78 0.42% 0.02 19748 4.77 4.71 4.78 300 4.77 4.79 300 4.39% -26.32%
Bristow Group 0.03 19.30% 0.01 192356 0.03 0.03 0.03 100 0.26 0.40 6600 -22.97% -98.83%
CES Energy Solutions 2.12 2.91% 0.06 89541 2.08 2.06 2.12 2300 2.11 2.12 12600 -3.29% -34.60%
CVR Energy 44.05 0.69% 0.30 121495 44.12 43.63 44.47 400 44.05 44.09 100 5.78% 26.89%
Cabot Oil & Gas 18.12 -1.15% -0.21 1430035 18.45 18.07 18.53 1000 18.12 18.13 2800 -3.58% -17.99%
Calfrac Wellrvices 1.61 -2.42% -0.04 8100 1.67 1.61 1.67 1800 1.62 1.63 5100 -4.07% -32.38%
Canadian Natural Res 36.02 0.03% 0.01 1023507 36.05 35.90 36.31 900 36.02 36.03 300 7.43% 9.32%
Carbo Ceramics 2.64 1.93% 0.05 58896 2.56 2.51 2.64 100 2.62 2.64 100 0.78% -25.57%
Carrizo Oil & Gas 8.87 -0.89% -0.08 1447869 9.16 8.82 9.19 1000 8.86 8.87 2400 1.59% -20.73%
Cenovus Energy 13.35 0.91% 0.12 952434 13.39 13.30 13.44 4300 13.34 13.35 3400 6.95% 37.81%
Chart Industries 66.88 -0.21% -0.14 76885 67.33 66.38 67.67 100 66.91 66.97 100 -1.18% 3.06%
Chesapeake Energy 1.63 2.52% 0.04 17294063 1.65 1.62 1.66 138600 1.63 1.64 230400 -13.11% -24.29%
Chevron Corp 123.70 -0.39% -0.48 955033 124.77 123.65 124.97 200 123.70 123.72 100 2.39% 14.15%
Cimarex Energy 50.54 -0.41% -0.21 462040 51.15 50.43 51.52 200 50.51 50.57 100 10.33% -17.68%
Comstock Resources 9.44 0.85% 0.08 322350 9.40 9.10 9.56 100 9.43 9.45 200 7.34% 106.62%
Concho Resources 72.86 -0.82% -0.60 319814 74.05 72.46 74.86 100 72.83 72.94 100 -1.73% -28.53%
ConocoPhillips 59.87 -0.23% -0.14 1379849 60.48 59.83 60.69 200 59.87 59.88 300 4.91% -3.75%
Continental Res (Okl 33.68 -1.72% -0.59 470884 34.91 33.55 34.95 300 33.63 33.68 100 3.44% -14.73%
Core Laboratories 50.30 2.34% 1.15 212266 49.70 49.44 50.40 200 50.22 50.36 100 4.69% -17.62%
Crescent Point Energ 6.17 1.73% 0.10 2581611 6.15 6.11 6.27 16000 6.17 6.18 54000 13.04% 46.62%
Crew Energy 0.76 0.00% 0.00 32870 0.78 0.76 0.78 37500 0.75 0.77 21000 8.57% -11.63%
Denbury Resources 1.32 -2.57% -0.04 5885936 1.41 1.31 1.41 16400 1.32 1.33 37000 2.26% -20.47%
Devon Energy 26.00 -1.87% -0.49 2229015 26.83 25.94 27.02 500 26.00 26.01 200 6.13% 17.57%
Diamond Offshore Dri 7.65 -2.55% -0.20 711502 8.00 7.58 8.05 500 7.65 7.66 1300 1.82% -16.84%
Dril-Quip 56.48 4.30% 2.33 77247 55.16 55.05 56.67 200 56.42 56.57 100 4.36% 80.32%
ENBRIDGE INC.FD HLDG 31.88 - - - - - - 11000 31.88 32.33 1000 4.05% 6.94%
EOG Resources 81.27 -0.07% -0.06 764464 82.39 81.16 82.47 100 81.24 81.30 300 0.36% -6.75%
EQT Corp 11.64 -4.98% -0.61 1147327 12.25 11.56 12.32 100 11.64 11.65 800 -0.65% -35.15%
EnCana Co. 6.62 -1.05% -0.07 3278967 6.80 6.58 6.81 15800 6.61 6.62 18500 6.70% -15.10%
Enbridge 46.68 -0.11% -0.05 800922 47.09 46.54 47.16 2200 46.67 46.68 300 1.90% 10.19%
Enerflex 12.68 0.48% 0.06 32750 12.71 12.59 12.78 100 12.67 12.69 100 -3.44% -21.03%
Enerplus 10.61 0.47% 0.05 291517 10.66 10.59 10.74 2300 10.61 10.62 400 10.46% -0.56%
Ensign Energyrvices 3.44 0.00% 0.00 657321 3.43 3.27 3.50 1500 3.44 3.45 2300 -8.99% -28.18%
Exxon Mobil 72.56 -0.35% -0.26 2073965 72.97 72.53 73.19 600 72.56 72.57 300 1.24% 6.79%
FRONTERA ENERGY CORP 13.59 1.72% 0.23 38932 13.43 13.42 13.64 400 13.58 13.60 100 0.45% -0.15%
First Solar 67.88 3.24% 2.13 679654 66.00 65.79 67.90 200 67.87 67.90 600 3.85% 54.87%
Freehold Royalties 7.97 -0.93% -0.07 113915 8.08 7.97 8.09 1900 7.97 7.98 600 5.23% -2.66%
Gibson Energy 23.51 -0.17% -0.04 251406 23.67 23.48 23.69 800 23.51 23.52 100 0.08% 26.07%
Gran Tierra Energy 1.98 -2.94% -0.06 56664 2.05 1.98 2.05 7500 1.98 1.99 5900 2.51% -31.54%
Gulfport Energy 3.14 -3.38% -0.11 1304500 3.32 3.13 3.32 1100 3.14 3.15 3300 4.17% -50.38%
Halliburton 21.15 1.63% 0.34 3457927 21.15 20.95 21.32 1700 21.14 21.15 900 3.79% -21.71%
Helix Energy Solutio 8.88 -0.34% -0.03 218747 9.03 8.86 9.15 300 8.87 8.88 200 0.22% 64.70%
Helmerich&Payne 43.56 -0.05% -0.02 227913 44.33 43.46 44.44 300 43.56 43.60 100 2.18% -9.09%
Hess Corp 65.64 -1.90% -1.27 662344 67.80 65.60 68.00 400 65.64 65.67 300 3.02% 65.21%
HollyFrontier Co. 52.71 -0.64% -0.34 282782 53.29 52.58 53.48 200 52.69 52.72 200 3.49% 3.78%
Husky Energy 9.80 0.51% 0.05 331777 9.81 9.70 9.87 3800 9.79 9.80 600 5.63% -30.90%
Imperial Oil 36.71 -0.33% -0.12 181374 36.89 36.66 36.96 400 36.71 36.72 100 3.98% 6.48%
Keyera Co. 33.43 0.36% 0.12 206942 33.41 33.16 33.47 100 33.42 33.44 200 -0.27% 29.06%
Kinder Morgan 20.60 -0.34% -0.07 1505298 20.80 20.59 20.84 3600 20.60 20.61 7300 1.08% 34.40%
Lightstream Resource 0.12 - - - - - - 113500 0.07 0.07 197000 - -55.77%
MARATHON OIL 13.02 -0.07% -0.01 3886352 13.17 12.99 13.30 5100 13.02 13.03 1600 0.15% -9.14%
MEG Energy Co. 6.12 0.57% 0.04 1725027 6.16 6.11 6.22 5200 6.12 6.13 1100 5.55% -21.01%
Major Drilling Grp I 6.55 3.31% 0.21 64327 6.36 6.31 6.63 200 6.54 6.55 2300 9.31% 37.83%
McDermott Internatio 1.74 -19.68% -0.42 55278818 2.22 1.54 2.25 30700 1.73 1.74 3300 -63.45% -66.97%
Murphy Oil 22.66 -0.94% -0.21 511310 23.10 22.60 23.25 200 22.65 22.66 200 7.12% -2.22%
Nabors Industries 2.46 -1.01% -0.03 6479490 2.53 2.39 2.56 11100 2.45 2.46 22700 2.48% 24.00%
Nat Oilwell Varco 23.02 0.35% 0.08 799254 23.23 22.95 23.37 200 23.02 23.03 900 -4.58% -10.74%
Noble Corp Plc 1.81 0.56% 0.01 1103230 1.84 1.79 1.87 14900 1.80 1.81 5400 -11.33% -31.30%
Noble Energy 23.78 -1.90% -0.46 1833599 24.53 23.74 24.66 300 23.77 23.78 400 -1.78% 29.21%
Nuvista Energy 2.55 1.19% 0.03 236001 2.53 2.50 2.55 8800 2.54 2.55 2000 18.31% -38.24%
OGE Energy Co. 44.88 0.45% 0.20 118642 44.75 44.66 44.93 300 44.87 44.89 400 1.99% 14.01%
Oasis Petroleum 3.88 -5.18% -0.21 5934273 4.19 3.82 4.20 11500 3.87 3.88 5300 14.57% -26.04%
Occidental Petroleum 45.05 0.96% 0.43 2054575 45.00 44.79 45.19 300 45.05 45.06 1000 -3.61% -27.31%
Oceaneering Internat 14.37 -0.66% -0.10 412966 14.70 14.27 14.76 200 14.36 14.37 100 -4.87% 19.50%
Oil States Internati 14.23 -1.66% -0.24 157379 14.60 14.19 14.69 200 14.22 14.25 100 -7.72% 1.33%
Paramount Resources 7.56 0.00% 0.00 58568 7.61 7.40 7.76 600 7.56 7.57 100 14.20% 5.29%
Parex Resources 22.27 1.37% 0.30 176515 22.17 22.07 22.50 300 22.27 22.28 100 5.17% 34.37%
Pason Systems 16.93 -0.41% -0.07 21457 17.03 16.71 17.03 400 16.92 16.94 300 3.53% -7.05%
Patterson-UTI Energy 9.82 0.93% 0.09 1204727 9.80 9.61 9.91 1100 9.81 9.82 300 1.46% -5.99%
Pengrowth Energy 0.33 0.00% 0.00 85418 0.32 0.32 0.33 23500 0.32 0.33 6500 -7.14% -45.83%
Peyto Explorat. & De 3.80 -2.81% -0.11 642882 3.93 3.78 3.93 10000 3.79 3.80 13600 7.12% -44.77%
Phillips 66 103.33 0.33% 0.34 321246 103.47 102.59 103.99 200 103.29 103.33 300 0.51% 19.55%
Pioneer Natural Reso 135.77 -1.45% -2.00 311650 138.93 135.33 139.49 100 135.69 135.77 100 3.27% 4.75%
Precision Drilling C 1.85 1.37% 0.03 1117966 1.85 1.83 1.86 24500 1.85 1.86 37500 -0.54% -22.78%
QEP Resources 4.01 -2.55% -0.10 1531530 4.18 4.00 4.18 2800 4.01 4.02 1600 -0.72% -26.82%
Quicksilver Resource 0.00 - - - - - - 300 0.15 0.18 100 166.67% -
Range Resources 4.71 -5.80% -0.29 4717829 5.05 4.70 5.17 5000 4.71 4.72 1400 5.93% -47.75%
SEACOR 48.27 1.56% 0.74 21348 47.86 47.58 48.37 100 48.09 48.37 100 -3.18% 28.46%
SM Energy 10.51 -0.80% -0.09 861009 10.84 10.41 10.88 500 10.50 10.51 400 1.63% -31.59%
Schlumberger 38.07 0.11% 0.04 1636546 38.50 37.92 38.58 600 38.07 38.08 400 1.90% 5.40%
Secure Energyrvices 6.24 -0.16% -0.01 30404 6.26 6.23 6.31 800 6.23 6.24 100 0.16% -10.84%
ShawCor 16.41 -0.36% -0.06 16272 16.51 16.30 16.58 100 16.37 16.41 100 0.12% -0.66%
Southwestern Energy 2.07 -2.82% -0.06 10734561 2.16 2.07 2.34 33900 2.07 2.08 25100 -8.19% -37.54%
Suncor Energy 42.49 0.33% 0.14 585108 42.42 42.33 42.72 700 42.49 42.50 900 5.01% 11.07%
Sunoco LP 31.58 0.41% 0.13 40072 31.60 31.47 31.63 300 31.55 31.61 200 0.61% 15.67%
Superior Energy Svcs 0.32 -7.58% -0.03 1649843 0.34 0.31 0.35 8800 0.32 0.32 20800 -6.43% -89.66%
TC ENERGY 67.39 0.18% 0.12 422452 67.41 67.14 67.53 900 67.39 67.40 300 1.79% 37.99%
TETRA Technologies 1.82 0.55% 0.01 146376 1.83 1.79 1.89 1100 1.82 1.83 500 -1.63% 7.74%
TIDEWATER INC. DL-,1 17.45 0.06% 0.01 15817 17.54 17.33 17.57 300 17.42 17.45 200 1.28% -8.83%
TechnipFMC 24.29 -0.23% -0.06 852748 24.61 24.27 24.66 1000 24.28 24.29 500 -2.41% 24.31%
Tourmaline Oil 14.46 0.28% 0.04 126936 14.46 14.35 14.61 500 14.46 14.47 100 3.00% -15.08%
Transglobe Energy Co 1.95 2.09% 0.04 4950 1.95 1.93 1.95 1200 1.95 1.96 100 -0.52% -24.80%
Transocean N 5.92 0.00% 0.00 6001108 6.04 5.87 6.08 3300 5.92 5.93 12600 2.07% -14.70%
Trican Wellrvice 1.20 -4.00% -0.05 76049 1.25 1.20 1.25 13700 1.20 1.21 12100 9.65% 5.04%
Unit Co. 3.71 -3.26% -0.12 376727 3.95 3.61 3.96 600 3.71 3.72 900 14.29% -73.11%
Valero Energy 83.99 0.47% 0.39 537408 84.32 83.66 84.70 100 83.97 83.99 100 1.12% 11.51%
Vermilion Energy 22.81 0.57% 0.13 411908 22.95 22.73 23.09 200 22.80 22.81 200 7.44% -21.14%
WILLIAMS COMPANIES 24.89 0.22% 0.06 1231290 25.04 24.84 25.14 1300 24.89 24.90 1000 -0.48% 12.65%
WPX ENERGY 11.16 -0.58% -0.07 2221905 11.38 11.11 11.43 5100 11.16 11.17 1100 2.18% -1.06%
Whiting Petroleum Co 9.01 -5.41% -0.52 5758860 9.90 8.92 10.01 900 9.00 9.01 600 20.05% -58.04%
ZARGON OIL + GAS LTD 0.38 - - - - - - 500 0.37 0.38 8000 15.15% -52.50%