25.03.2019 09:24:16
DOW JONES U.S. OIL & GAS TOTAL RETURN INDEX
1024.06
USD
-29.2400
-2.78%
22.03.2019 22:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.03.2019 1053.30 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 22.03.2019 / 22:55
Währung USD Aktualisierungsstand 25.03.2019 / 09:24
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.37% 1055.2 869.9
1 Woche -0.01% 1055.2 1020.2
1 Monat 0.32% 1055.2 980.7
3 Monate 17.98% 1055.2 825.9
6 Monate -12.81% 1225.8 825.9
1 Jahr -0.31% 1225.8 825.9
3 Jahre 10.61% 1225.8 825.9
13
SMI
15.37
10.56
-1.56
SMI
-18.91
-10.68
SMI
2017
2018
2019
{"2017":{"performance":-1.56,"chartHeight":12.40983179794,"year":2017,"ID_NOTATION":"13521300"},"2018":{"performance":-18.91,"chartHeight":27.483214495968,"year":2018,"ID_NOTATION":"13521300"},"2019":{"performance":15.37,"chartHeight":26.230988518174,"year":2019,"ID_NOTATION":"13521300"}}
{"2017":{"performance":13,"chartHeight":25.219242165938,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.031640096319,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.56,"chartHeight":23.963374695461,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.366111236625,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.837152028547,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.14,"chartHeight":23.718181822491,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.020650071806,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.517791565208,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.32,"chartHeight":23.208736537283,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.151599723353,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.588780713471,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":8.06,"chartHeight":22.331225350892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.242433840081,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.228732464113,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.63,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.03.2019 09:24:16
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ARC Resources 9.52 -1.14% -0.11 2516604 9.58 9.37 9.58 200 9.41 9.55 300 1.17% 17.53%
Advantage Oil & Gas 2.44 -0.81% -0.02 498343 2.44 2.37 2.46 500 2.36 2.48 4400 7.49% 23.23%
AltaGas 17.87 -0.72% -0.13 991072 17.95 17.51 17.95 2600 17.80 17.91 1000 0.51% 28.56%
Anadarko Petroleum 43.23 -4.51% -2.04 6410534 44.77 42.73 44.95 200 42.00 44.00 200 -2.96% -1.39%
Apache Corp 34.82 -3.49% -1.26 4100899 35.73 34.53 35.86 100 31.00 65.47 100 1.07% 32.65%
Archrock Inc 9.44 -7.90% -0.81 991330 10.11 9.43 10.15 100 9.40 10.10 100 -4.65% 26.03%
BNK Petroleum 0.26 1.96% 0.01 33890 0.26 0.25 0.26 8000 0.24 0.26 1000 - -20.00%
Baytex Energy 2.36 -5.60% -0.14 4649117 2.45 2.33 2.47 10000 2.35 2.37 14500 4.89% -2.07%
Birchcliff Energy 3.95 0.51% 0.02 970590 3.92 3.81 3.99 3300 3.87 3.99 1200 6.18% 29.93%
Bonavista Energy Co. 1.14 -1.72% -0.02 329882 1.17 1.14 1.17 88900 1.13 1.19 3900 - -5.00%
Bonterra Energy Co. 6.39 -6.44% -0.44 300876 6.67 6.28 6.71 1000 6.10 6.70 200 8.67% -1.08%
Bristow Group 1.24 -5.34% -0.07 1390295 1.26 1.23 1.38 500 1.17 1.38 200 9.73% -48.97%
CES Energy Solutions 2.89 -3.34% -0.10 1398230 2.98 2.87 3.00 5000 2.88 2.96 2000 2.12% -8.25%
CVR Energy 40.68 -2.87% -1.20 469131 41.52 40.46 41.74 100 32.00 41.99 100 -0.88% 17.98%
Cabot Oil & Gas 25.96 -2.37% -0.63 4599183 26.32 25.93 26.49 100 21.19 27.48 200 0.12% 16.15%
Calfrac Wellrvices 3.39 -3.97% -0.14 147055 3.49 3.38 3.49 500 3.36 3.44 500 3.04% 38.93%
Canadian Natural Res 37.02 -2.63% -1.00 3554477 37.60 36.78 37.75 1000 36.91 37.30 600 0.05% 12.39%
Carbo Ceramics 3.86 -7.21% -0.30 320947 4.10 3.77 4.10 100 3.01 12.49 1700 0.26% 10.92%
Carrizo Oil & Gas 12.19 -7.72% -1.02 5555864 13.01 12.04 13.02 400 11.60 12.38 200 4.91% 7.97%
Cenovus Energy 11.77 -4.31% -0.53 3645775 12.16 11.73 12.16 300 11.75 12.00 4800 0.68% 22.60%
Chart Industries 88.73 -6.07% -5.73 640723 94.49 87.27 95.66 100 76.00 98.25 100 -2.33% 36.44%
Chesapeake Energy 3.12 -4.00% -0.13 50533772 3.19 3.03 3.21 100 3.08 3.17 200 5.05% 48.57%
Chevron Corp 123.09 -2.20% -2.77 5786776 124.85 122.70 124.90 100 120.26 125.15 100 -1.77% 13.14%
Cimarex Energy 67.90 -6.25% -4.53 1811016 71.81 67.03 71.84 100 49.50 71.00 100 -3.08% 10.14%
Comstock Resources 6.96 -5.31% -0.39 297912 7.24 6.95 7.38 100 6.80 7.50 100 -1.14% 53.64%
Concho Resources 104.51 -4.91% -5.40 1480880 108.34 103.90 108.47 100 93.00 107.80 100 0.93% 1.67%
ConocoPhillips 66.07 -3.04% -2.07 5182120 67.46 65.39 67.75 400 65.90 68.31 1200 -2.25% 5.97%
Continental Res (Okl 42.38 -4.18% -1.85 2790756 43.65 42.27 43.73 100 41.32 48.05 400 0.81% 5.45%
Core Laboratories 67.21 -5.88% -4.20 425616 70.57 67.08 70.70 100 54.70 70.45 200 -1.84% 12.66%
Crescent Point Energ 4.46 -4.29% -0.20 6402592 4.62 4.43 4.62 1500 4.45 4.51 2000 12.63% 7.73%
Crew Energy 1.18 -7.81% -0.10 1868594 1.29 1.13 1.29 1000 1.12 1.20 6900 2.61% 37.21%
Denbury Resources 1.90 -2.56% -0.05 22541087 2.08 1.87 2.09 200 1.88 2.00 300 12.43% 11.11%
Devon Energy 30.34 -4.14% -1.31 7403963 31.43 30.22 31.60 100 29.57 32.45 300 2.36% 34.61%
Diamond Offshore Dri 10.26 -5.87% -0.64 3744462 10.75 10.09 10.75 100 9.20 11.48 1100 -5.70% 8.69%
Dril-Quip 44.03 -6.24% -2.93 521632 46.10 43.85 46.12 200 44.00 44.03 5000 0.59% 46.62%
ENBRIDGE INC.FD HLDG 31.88 - - - - - - 11000 31.88 32.33 1000 4.05% 6.94%
EOG Resources 93.68 -3.29% -3.19 7873033 95.75 92.78 95.95 100 90.00 105.00 100 5.44% 7.42%
EQT Corp 19.51 -3.70% -0.75 4146200 20.04 19.24 20.10 100 19.27 34.98 100 0.52% 3.28%
EXCO Resources 0.11 20.88% 0.02 386909 0.09 0.09 0.12 300 0.50 0.72 1000 22.22% 478.95%
EnCana Co. 9.43 -4.26% -0.42 10459361 9.78 9.27 9.79 2500 9.39 9.60 4000 -2.48% 19.67%
Enbridge 49.17 -0.02% -0.01 2734611 49.05 48.72 49.27 1000 49.02 49.25 3100 0.92% 15.94%
Enerflex 19.37 -1.63% -0.32 181573 19.64 19.29 19.64 300 18.13 20.25 100 -2.91% 21.21%
Enerplus 11.71 -2.34% -0.28 1062808 11.82 11.45 11.83 1000 11.39 11.84 5000 7.23% 10.26%
Ensign Energyrvices 5.73 -4.34% -0.26 249607 5.85 5.66 5.90 2600 5.57 6.05 1200 8.94% 19.62%
Exxon Mobil 80.48 -1.60% -1.31 12497707 81.23 80.30 81.44 100 79.51 80.89 100 0.41% 18.02%
FRONTERA ENERGY CORP 11.92 -0.58% -0.07 152712 11.75 11.42 11.96 500 11.51 12.10 200 -8.17% -10.91%
First Solar 52.41 -4.38% -2.40 1948425 54.53 51.87 54.77 400 42.10 54.47 200 -2.42% 23.45%
Freehold Royalties 8.60 -2.27% -0.20 364045 8.79 8.57 8.79 2200 8.51 8.65 2100 1.18% 3.99%
GT Advanced Technolo 0.02 - - - - - - - - - - -32.81% -79.52%
Gibson Energy 22.87 -2.85% -0.67 764535 23.51 22.85 23.53 200 22.50 23.05 500 0.70% 22.43%
Gran Tierra Energy 3.09 -5.50% -0.18 818054 3.24 3.07 3.24 1000 3.07 3.25 1500 -0.64% 3.69%
Gulfport Energy Co. 7.63 -3.42% -0.27 5352156 7.81 7.38 7.86 100 7.41 7.90 1000 3.95% 16.49%
Halliburton 28.73 -4.36% -1.31 10438283 29.77 28.64 29.89 300 28.65 30.75 300 2.72% 8.09%
Helix Energy Solutio 7.54 -6.45% -0.52 1795425 7.96 7.41 7.96 100 7.04 9.42 100 1.89% 39.37%
Helmerich&Payne 54.48 -3.59% -2.03 705469 55.88 54.23 55.88 100 53.50 56.50 100 -0.13% 13.64%
Hess Corp 58.75 -3.37% -2.05 3292491 59.70 57.96 60.21 100 45.24 62.25 100 0.86% 45.06%
HollyFrontier Co. 50.61 -3.27% -1.71 1906741 51.62 50.11 51.71 1000 49.00 52.60 100 -3.05% -1.00%
Husky Energy 13.59 -2.16% -0.30 1405046 13.78 13.41 13.79 1300 13.50 13.62 900 0.89% -3.69%
Imperial Oil 36.43 -2.02% -0.75 846618 36.94 36.24 37.03 1000 36.01 36.99 200 0.11% 5.32%
Keyera Co. 31.14 -2.81% -0.90 571966 31.97 30.96 32.02 100 30.85 31.95 300 -4.18% 20.65%
Kinder Morgan 19.90 -2.55% -0.52 18977374 20.22 19.88 20.22 200 19.58 20.21 100 0.15% 29.39%
Lightstream Resource 0.12 - - - - - - 113500 0.07 0.07 197000 - -55.77%
MARATHON OIL 16.68 -5.71% -1.01 16337484 17.52 16.56 17.58 100 15.02 18.18 100 -3.42% 16.32%
MEG Energy Co. 5.41 -6.56% -0.38 4234078 5.68 5.37 5.68 5600 5.35 5.69 300 8.42% -29.83%
Major Drilling Grp I 4.34 -0.23% -0.01 46572 4.36 4.32 4.41 1500 4.31 4.48 300 -2.91% -5.65%
McDermott Internatio 7.03 -5.64% -0.42 7385968 7.41 7.02 7.43 100 6.69 7.70 100 -10.90% 7.49%
Murphy Oil 28.52 -7.91% -2.45 2805885 30.52 28.48 30.87 300 28.04 32.87 300 -4.13% 21.93%
Nabors Industries 3.49 -5.68% -0.21 12485128 3.63 3.41 3.71 500 3.20 3.90 500 6.40% 74.50%
Nat Oilwell Varco 26.63 -4.55% -1.27 2679208 27.55 26.61 27.78 300 26.00 28.48 100 0.57% 3.62%
Niko Resources 0.01 - - - - - - 650000 0.01 0.01 494000 - -25.00%
Noble Corp Plc 2.95 -3.91% -0.12 7157204 3.02 2.82 3.05 1000 2.68 3.00 6000 2.08% 12.60%
Noble Energy 23.97 -3.89% -0.97 6234590 24.66 23.51 24.75 100 19.95 27.90 100 3.77% 27.77%
Nuvista Energy 4.68 -2.70% -0.13 1827060 4.76 4.57 4.76 300 4.53 4.76 1100 4.00% 14.71%
OGE Energy Co. 43.11 0.68% 0.29 1249711 43.01 42.89 43.34 100 32.00 44.75 300 - 10.00%
Oasis Petroleum 5.95 -6.15% -0.39 9653503 6.23 5.95 6.25 100 5.88 7.00 100 0.68% 7.59%
Occidental Petroleum 65.24 -2.97% -2.00 6138584 66.75 65.13 66.85 200 64.80 65.32 200 -0.35% 6.29%
Oceaneering Internat 15.56 -7.49% -1.26 934576 16.56 15.53 16.65 100 14.60 18.25 100 -1.58% 28.60%
Oil States Internati 14.95 -7.54% -1.22 937064 15.89 14.93 15.99 500 14.00 15.95 100 -4.41% 4.69%
Paramount Resources 7.63 -4.51% -0.36 373038 7.91 7.53 7.91 4000 7.56 8.05 1000 6.71% 6.27%
Parex Resources 21.03 -1.96% -0.42 560004 21.33 20.52 21.33 700 20.51 21.03 300 -0.61% 28.62%
Parker Drilling 0.23 4.55% 0.01 34152 0.22 0.22 0.24 600 0.44 0.55 800 1.10% -32.35%
Pason Systems 20.07 -2.57% -0.53 79322 20.54 20.02 20.64 100 19.57 21.00 7900 -0.40% 9.73%
Patterson-UTI Energy 13.84 -5.66% -0.83 3463797 14.46 13.81 14.54 100 13.83 14.97 500 -0.43% 33.72%
Pengrowth Energy 0.58 -4.92% -0.03 354304 0.60 0.56 0.61 68000 0.56 0.60 18000 5.45% -3.33%
Peyto Explorat. & De 7.40 -2.25% -0.17 744678 7.51 7.29 7.53 1900 7.20 7.47 20000 -1.60% 4.52%
Phillips 66 95.98 -2.61% -2.57 1856948 97.72 95.48 97.98 100 76.00 96.20 500 -2.58% 11.41%
Pioneer Natural Reso 140.56 -3.45% -5.03 1634968 144.61 138.85 144.61 100 125.14 179.00 200 3.60% 6.87%
Precision Drilling C 3.26 -3.55% -0.12 1584162 3.34 3.24 3.35 1800 3.20 3.40 1000 8.31% 37.55%
QEP Resources 7.59 -6.30% -0.51 3967898 7.98 7.54 8.00 100 6.55 8.99 400 0.26% 34.81%
Quicksilver Resource 0.00 - - - - - - 300 0.15 0.18 100 166.67% -
Range Resources 10.87 -5.23% -0.60 4906419 11.27 10.70 11.29 200 10.71 11.30 100 3.33% 13.58%
SEACOR 41.31 -4.31% -1.86 98304 42.89 41.06 42.89 1400 41.31 41.32 2700 -3.03% 11.65%
SM Energy 16.41 -5.09% -0.88 2917465 16.96 16.02 16.98 700 15.60 20.10 400 4.52% 6.01%
Schlumberger 42.47 -3.96% -1.75 7892430 43.75 42.31 43.97 100 41.00 42.98 100 0.19% 17.71%
Secure Energyrvices 8.32 -2.92% -0.25 272797 8.46 8.25 8.49 1000 8.20 8.60 1000 0.60% 18.69%
ShawCor 21.46 -2.50% -0.55 99980 22.01 21.45 22.01 1000 21.00 22.55 1000 1.90% 29.43%
Southwestern Energy 4.43 -5.94% -0.28 13479849 4.62 4.42 4.62 1000 4.39 4.75 1000 2.55% 29.91%
Suncor Energy 45.19 -2.25% -1.04 3995417 46.07 44.68 46.07 1000 44.94 45.40 300 0.38% 18.52%
Sunoco LP 30.79 -0.52% -0.16 209501 30.98 30.70 30.98 500 26.80 31.25 900 1.89% 13.24%
Superior Energy Svcs 4.46 -8.04% -0.39 3493426 4.76 4.39 4.78 1600 3.90 9.53 200 -2.19% 33.13%
Swift Energy 0.22 - - - - - - - - - - 5.58% 139.01%
TETRA Technologies 2.30 -6.88% -0.17 825681 2.45 2.29 2.45 500 2.20 2.40 500 -9.80% 36.90%
TIDEWATER INC. DL-,1 22.12 -6.03% -1.42 181586 23.26 22.00 23.26 100 20.00 31.55 100 -6.75% 15.63%
TechnipFMC 22.66 -4.91% -1.17 4408062 23.50 22.63 23.71 100 22.77 22.84 1000 -1.09% 15.73%
Tourmaline Oil 21.35 -1.29% -0.28 642566 21.52 21.25 21.56 200 21.10 21.53 200 2.59% 25.74%
TransCanada Co. 60.67 0.02% 0.01 6243583 60.52 60.36 61.10 1100 60.50 61.11 500 0.78% 24.45%
Transglobe Energy Co 2.64 -5.04% -0.14 72951 2.79 2.64 2.82 500 2.56 2.80 100 -1.49% 3.94%
Transocean N 8.94 -5.80% -0.55 15673931 9.36 8.83 9.43 100 8.80 9.10 200 -0.78% 28.82%
Trican Wellrvice 1.37 -4.20% -0.06 2277265 1.41 1.34 1.42 500 1.37 1.39 11800 6.20% 15.13%
Trinidad Drilling 1.68 - - - - - - 15085100 1.67 1.68 32400 0.60% 0.60%
Unit Co. 14.69 -7.26% -1.15 351416 15.55 14.65 15.63 1400 14.69 16.97 6000 1.38% 2.87%
Valero Energy 84.63 -2.03% -1.75 2877691 85.59 83.47 86.14 100 79.70 92.00 200 -0.53% 12.89%
Vermilion Energy 33.60 -2.27% -0.78 2780687 34.20 33.17 34.20 500 33.50 33.99 100 1.14% 16.83%
WILLIAMS COMPANIES 28.47 -1.59% -0.46 7949562 28.72 28.39 28.76 100 27.50 29.48 200 3.30% 29.12%
WPX ENERGY 12.31 -6.60% -0.87 8160329 13.01 12.28 13.15 100 8.19 12.34 6000 -1.05% 8.46%
Whiting Petroleum Co 25.60 -6.54% -1.79 5549966 27.01 25.27 27.06 100 19.98 27.50 1000 0.31% 12.83%
ZARGON OIL + GAS LTD 0.04 0.00% 0.00 943520 0.04 0.04 0.04 1299000 0.04 0.04 1071000 16.67% -12.50%