Finanz und Wirtschaft

19.11.2019 15:03:02 Autoupdate

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%