31.03.2020 19:17:33
DOW JONES U.S. OIL & GAS TOTAL RETURN INDEX
476.90
USD
8.3600
1.78%
31.03.2020 19:02
 
Chart
Kursdaten
Kurs 476.90 Eröffnung 468.54
Diff. absolut 8.36 Tages-Hoch 491.35
Diff. % 1.78 % Tages-Tief 468.54
Volumen - Umsatz -
Schlusskurs vom 31.03.2020 468.54 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 31.03.2020 / 19:02
Währung USD Aktualisierungsstand 31.03.2020 / 19:17
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -52.19% 999.5 369.8
1 Woche 20.73% 507.6 388.1
1 Monat -36.76% 775.0 369.8
3 Monate -51.88% 999.5 369.8
6 Monate -49.56% 999.5 369.8
1 Jahr -54.72% 1077.2 369.8
3 Jahre -54.98% 1225.8 369.8
SMI
10.41
26.51
SMI
-18.91
-10.68
SMI
-52.19
-13.59
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":-52.19,"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":-13.59,"chartHeight":19.222650420599,"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":-26.15,"chartHeight":22,"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":-21.76,"chartHeight":21.367552932657,"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":-20.04,"chartHeight":20.99235999667,"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":-25.91,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 31.03.2020 19:17:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Advantage Oil & Gas 1.44 7.46% 0.10 1080430 1.40 1.40 1.57 3100 1.43 1.45 2200 26.42% -51.27%
AltaGas 12.85 9.18% 1.08 960153 11.75 11.75 13.60 1300 12.84 12.87 400 26.29% -40.50%
Apache Corp 4.24 3.04% 0.12 16100345 4.41 4.22 4.58 1300 4.23 4.24 4600 -4.64% -83.94%
ARC Resources 4.16 0.48% 0.02 1481553 4.30 4.11 4.53 1000 4.15 4.16 100 41.30% -49.39%
Archrock Inc 3.85 6.51% 0.23 432096 3.67 3.63 3.96 600 3.84 3.85 1400 6.49% -64.04%
Baytex Energy 0.33 11.86% 0.04 10124818 0.30 0.30 0.35 107000 0.33 0.34 99500 -7.81% -84.22%
Birchcliff Energy 0.81 3.85% 0.03 2124636 0.79 0.78 0.86 26500 0.79 0.81 37500 32.20% -69.88%
BNK Petroleum 0.04 50.00% 0.01 42000 0.04 0.04 0.05 10000 0.04 0.04 16000 0.00% 0.00%
Bonavista Energy Co. 0.12 15.00% 0.01 684041 0.11 0.10 0.12 61500 0.12 0.12 75000 0.00% -83.61%
Bonterra Energy Co. 0.94 17.50% 0.14 95839 0.83 0.83 0.96 2500 0.91 0.95 5000 6.67% -79.70%
Cabot Oil & Gas 16.82 -3.97% -0.69 3851123 17.80 16.76 17.93 700 16.81 16.82 200 23.83% 0.57%
Calfrac Wellrvices 0.30 5.26% 0.01 246364 0.29 0.28 0.32 500 0.29 0.30 1000 35.71% -77.20%
Canadian Natural Res 18.81 19.66% 3.09 13554717 16.43 16.42 19.54 2300 18.81 18.82 900 29.17% -62.57%
Carbo Ceramics 0.05 -16.69% -0.01 619610 0.05 0.03 0.05 8000 0.26 0.34 1700 -50.08% -74.52%
Cenovus Energy 2.82 17.01% 0.41 8641994 2.70 2.56 3.02 12900 2.82 2.83 16300 2.55% -81.74%
CES Energy Solutions 0.71 14.52% 0.09 470124 0.64 0.64 0.81 500 0.70 0.74 2500 -6.06% -73.39%
Chart Industries 29.10 5.78% 1.59 308067 27.25 27.22 29.50 300 28.99 29.10 100 60.60% -59.24%
Chesapeake Energy 0.17 0.48% 0.00 31096017 0.17 0.16 0.18 700 0.17 0.17 26600 -5.34% -79.81%
Chevron Corp 72.60 0.90% 0.65 8552332 73.27 71.77 75.04 300 72.58 72.62 300 32.70% -40.30%
Cimarex Energy 16.73 12.58% 1.87 1512343 15.83 15.65 17.41 100 16.72 16.73 100 9.59% -71.69%
Comstock Resources 5.16 4.45% 0.22 181875 4.94 4.91 5.43 100 5.16 5.19 500 18.75% -39.98%
Concho Resources 43.77 6.56% 2.69 1185535 42.76 42.45 45.22 100 43.72 43.83 100 8.02% -53.09%
ConocoPhillips 30.73 4.92% 1.44 5995641 30.03 29.71 31.92 200 30.73 30.75 400 19.31% -54.96%
Continental Resource 7.66 -0.65% -0.05 3999884 8.15 7.66 8.30 900 7.66 7.67 3600 -14.62% -77.52%
Core Laboratories 10.11 6.31% 0.60 574502 9.77 9.55 10.65 100 10.09 10.12 100 -2.96% -74.75%
Crescent Point Energ 1.08 6.93% 0.07 5601079 1.07 1.05 1.18 97500 1.07 1.08 6500 10.99% -82.56%
Crew Energy 0.20 5.13% 0.01 374515 0.21 0.20 0.21 55000 0.20 0.21 90500 39.29% -65.79%
CVR Energy 16.94 7.83% 1.23 528977 16.23 16.01 17.50 100 16.93 16.97 100 -4.61% -61.14%
Denbury Resources 0.19 -7.05% -0.01 9750326 0.20 0.19 0.20 28800 0.19 0.19 189300 -22.49% -85.40%
Devon Energy 6.83 7.56% 0.48 7646291 6.68 6.68 7.45 400 6.83 6.84 1900 2.75% -75.55%
Diamond Offshore Dri 1.86 3.04% 0.06 1203963 1.81 1.75 1.91 3300 1.86 1.87 4300 -19.56% -74.83%
Dril-Quip 31.10 10.28% 2.90 160594 28.65 28.65 32.34 100 31.01 31.13 100 -8.23% -39.88%
Enbridge 40.10 0.38% 0.15 2754040 41.00 40.04 41.44 100 40.11 40.12 1800 15.90% -22.62%
ENBRIDGE INC.FD HLDG 31.88 - - - - - - 11000 31.88 32.33 1000 4.05% 6.94%
Enerflex 5.67 9.46% 0.49 134242 5.42 5.21 5.97 300 5.66 5.68 500 -3.54% -57.65%
Enerplus 2.07 13.11% 0.24 1774124 1.91 1.88 2.19 1100 2.06 2.07 3100 -5.18% -80.22%
Ensign Energyrvices 0.56 16.67% 0.08 716066 0.58 0.52 0.58 14000 0.55 0.56 10000 108.70% -83.16%
EOG Resources 36.33 3.86% 1.35 3603760 36.90 36.23 38.61 400 36.27 36.37 100 1.27% -58.24%
EQT Corp 6.71 -3.80% -0.27 4657387 6.99 6.64 7.33 500 6.71 6.72 1500 15.18% -35.96%
Exxon Mobil 38.46 2.56% 0.96 20135245 38.34 37.88 39.45 900 38.45 38.46 400 19.24% -46.26%
First Solar 36.34 0.78% 0.28 641734 36.12 35.00 36.90 300 36.34 36.42 100 9.04% -35.56%
Freehold Royalties 3.00 6.38% 0.18 598726 3.02 2.89 3.19 1400 3.00 3.01 1200 9.73% -61.32%
FRONTERA ENERGY CORP 3.49 14.80% 0.45 91947 3.12 3.11 3.68 100 3.47 3.49 100 -7.32% -68.98%
Gibson Energy 16.09 9.68% 1.42 708895 14.71 14.71 16.88 400 16.08 16.13 400 11.90% -44.83%
Gran Tierra Energy 0.34 4.55% 0.01 511441 0.36 0.34 0.37 3500 0.34 0.35 34000 17.86% -80.47%
Gulfport Energy 0.45 0.75% 0.00 1247294 0.46 0.45 0.47 1800 0.45 0.45 3800 -32.29% -85.23%
Halliburton 6.70 5.18% 0.33 20890242 6.80 6.54 6.99 5300 6.70 6.71 1000 21.56% -73.97%
Helix Energy Solutio 1.71 -1.72% -0.03 718163 1.86 1.71 1.90 500 1.71 1.72 4100 12.99% -81.93%
Helmerich&Payne 15.55 0.32% 0.05 1292331 16.03 15.52 16.80 200 15.53 15.57 200 9.70% -65.88%
Hess Corp 33.15 3.82% 1.22 1637585 33.29 32.74 35.34 300 33.15 33.20 100 10.45% -52.21%
HollyFrontier Co. 25.00 -3.92% -1.02 1138724 26.76 24.88 26.99 200 24.98 25.03 100 39.44% -48.69%
Husky Energy 3.60 12.15% 0.39 3932808 3.36 3.30 3.73 2500 3.60 3.61 1500 11.85% -69.19%
Imperial Oil 16.08 8.21% 1.22 1605994 15.49 15.22 16.96 500 16.06 16.08 1200 17.10% -56.74%
Keyera Co. 13.05 11.35% 1.33 1278855 12.21 12.12 14.30 500 13.04 13.06 600 1.74% -65.55%
Kinder Morgan 13.73 3.47% 0.46 11592292 13.46 13.17 14.20 1500 13.72 13.73 7100 20.31% -37.32%
Major Drilling Grp I 2.88 -3.03% -0.09 193296 3.06 2.82 3.06 200 2.85 2.89 200 24.79% -47.62%
MARATHON OIL 3.33 2.77% 0.09 22531431 3.46 3.31 3.52 10100 3.32 3.33 24100 -3.28% -76.14%
McDermott Internatio 0.06 -0.91% -0.00 1144854 0.06 0.06 0.07 1500 0.59 0.68 2000 24.53% -91.35%
MEG Energy Co. 1.68 12.75% 0.19 5372172 1.63 1.59 1.85 2400 1.68 1.69 2800 6.43% -79.84%
Murphy Oil 6.04 5.69% 0.33 3930509 5.93 5.93 6.69 500 6.03 6.04 600 7.74% -78.69%
Nabors Industries 0.40 7.07% 0.03 4579562 0.42 0.40 0.46 500 0.40 0.40 1700 -25.36% -86.99%
Nat Oilwell Varco 9.63 2.45% 0.23 2126672 9.79 9.25 9.98 500 9.62 9.63 500 -3.59% -62.48%
Noble Corp Plc 0.27 10.93% 0.03 1405176 0.25 0.25 0.27 3500 0.27 0.27 2800 -26.09% -80.31%
Noble Energy 5.89 11.02% 0.58 7498144 5.61 5.57 6.27 1400 5.89 5.90 1000 18.79% -78.62%
Nuvista Energy 0.49 8.89% 0.04 2596521 0.50 0.49 0.56 11500 0.49 0.49 2000 32.35% -85.89%
Oasis Petroleum 0.30 0.96% 0.00 6747474 0.32 0.30 0.33 100 0.30 0.31 3100 -21.81% -90.78%
Occidental Petroleum 11.29 2.59% 0.28 20450572 11.52 11.22 12.08 3600 11.29 11.30 16200 13.62% -73.28%
Oceaneering Internat 3.11 -10.37% -0.36 956774 3.51 3.10 3.78 4700 3.10 3.11 800 17.63% -76.73%
OGE Energy Co. 30.84 -3.32% -1.06 933066 31.67 30.58 31.77 300 30.85 30.86 100 34.77% -28.27%
Oil States Internati 2.06 1.98% 0.04 418564 2.09 1.99 2.15 400 2.05 2.06 1900 9.78% -87.61%
Ovintiv 3.73 8.43% 0.29 2251044 3.67 3.56 3.93 500 3.73 3.74 400 -1.99% -88.68%
Paramount Resources 1.05 7.14% 0.07 545129 1.01 1.00 1.13 13000 1.04 1.06 6500 -5.77% -87.00%
Parex Resources 12.30 12.37% 1.35 931159 11.32 11.14 12.72 100 12.29 12.32 1000 10.94% -54.66%
Pason Systems 6.28 -0.48% -0.03 237287 6.44 6.16 6.54 200 6.25 6.28 400 -9.99% -51.87%
Patterson-UTI Energy 2.31 8.18% 0.17 1262356 2.19 2.15 2.40 1100 2.31 2.32 3000 -2.73% -79.62%
Peyto Explorat. & De 1.43 1.42% 0.02 966522 1.45 1.42 1.56 800 1.43 1.44 3400 18.49% -62.89%
Phillips 66 53.45 -1.31% -0.71 1751940 55.71 53.21 56.50 200 53.44 53.54 200 28.68% -51.39%
Pioneer Natural Reso 68.55 3.10% 2.06 1049570 69.10 67.84 72.83 100 68.51 68.56 300 8.48% -56.07%
Precision Drilling C 0.45 9.76% 0.04 1410914 0.45 0.44 0.50 20500 0.44 0.45 500 0.00% -77.35%
QEP Resources 0.32 2.79% 0.01 4702980 0.34 0.31 0.34 1800 0.32 0.32 3900 -18.05% -93.06%
Quicksilver Resource 0.00 - - - - - - 300 0.15 0.18 100 166.67% 0.00%
Range Resources 2.18 -6.44% -0.15 6604148 2.30 2.15 2.38 9400 2.17 2.18 5800 -14.02% -51.96%
Schlumberger 13.49 1.58% 0.21 14877175 13.88 13.42 13.89 800 13.49 13.50 9900 3.51% -66.97%
SEACOR 26.96 -3.40% -0.95 42659 27.82 26.96 29.61 100 27.04 27.20 100 16.58% -35.32%
Secure Energyrvices 0.99 19.64% 0.16 1249562 0.89 0.89 1.07 21000 0.98 0.99 2000 0.00% -83.20%
ShawCor 1.70 26.87% 0.36 1028042 1.40 1.39 1.81 4800 1.68 1.70 2500 10.74% -89.31%
SM Energy 1.18 5.35% 0.06 3419005 1.19 1.11 1.23 8000 1.17 1.18 2000 -13.18% -90.04%
Southwestern Energy 1.68 0.90% 0.01 6354028 1.68 1.64 1.75 36900 1.67 1.68 4600 -16.58% -31.40%
Suncor Energy 22.33 17.71% 3.36 13366320 19.95 19.71 22.78 200 22.33 22.34 600 23.10% -55.43%
Sunoco LP 15.35 3.72% 0.55 460224 15.00 14.79 15.94 200 15.31 15.36 300 11.95% -51.63%
Superior Energy Svcs 1.65 9.67% 0.14 232401 1.50 1.45 1.87 500 1.63 1.66 100 42.86% -70.06%
TC ENERGY 61.41 5.39% 3.14 1714802 60.50 60.04 63.42 200 61.35 61.41 200 20.27% -15.75%
TechnipFMC 6.78 -3.83% -0.27 2621595 6.67 6.62 6.95 1000 6.77 6.78 1500 11.90% -67.12%
TETRA Technologies 0.33 -3.61% -0.01 362081 0.33 0.33 0.34 200 0.33 0.33 500 0.93% -82.74%
TIDEWATER INC. DL-,1 6.70 3.40% 0.22 176189 6.53 6.53 7.03 100 6.70 6.72 100 6.40% -66.39%
Tourmaline Oil 8.74 4.55% 0.38 1040799 8.68 8.50 9.38 300 8.73 8.75 300 23.12% -45.07%
Transglobe Energy Co 0.53 3.92% 0.02 16300 0.51 0.51 0.54 500 0.52 0.56 2000 -8.93% -71.82%
Transocean N 1.21 4.78% 0.06 8729899 1.21 1.16 1.24 152500 1.20 1.21 56700 -0.86% -83.28%
Trican Wellrvice 0.48 9.09% 0.04 358754 0.47 0.45 0.49 33500 0.47 0.48 16500 -1.12% -61.40%
Unit Co. 0.24 2.08% 0.00 1093382 0.25 0.23 0.26 300 0.24 0.24 300 -26.75% -65.51%
Valero Energy 46.27 -1.96% -0.93 3122850 48.98 45.81 49.28 200 46.26 46.31 200 44.67% -49.61%
Vermilion Energy 4.32 10.49% 0.41 3453328 4.08 4.05 4.70 1900 4.33 4.34 700 29.90% -81.58%
Whiting Petroleum Co 0.67 1.21% 0.01 4049955 0.70 0.65 0.71 2400 0.67 0.67 1200 -47.20% -91.01%
WILLIAMS COMPANIES 13.82 0.00% 0.00 10510145 13.99 13.76 14.12 900 13.81 13.82 500 23.95% -41.74%
WPX ENERGY 3.02 7.30% 0.20 6668456 2.93 2.88 3.21 4800 3.01 3.02 19000 -4.75% -79.55%
ZARGON OIL + GAS LTD 0.05 0.00% 0.00 56268 0.05 0.05 0.06 133000 0.04 0.06 5000 0.00% -76.19%