02.10.2020 01:55:33
DOW JONES U.S. OIL & GAS TOTAL RETURN INDEX
494.69
USD
-15.3400
-3.01%
01.10.2020 23:58
 
Chart
Kursdaten
Kurs 494.69 Eröffnung 510.03
Diff. absolut -15.34 Tages-Hoch 510.03
Diff. % -3.01 % Tages-Tief 491.95
Volumen - Umsatz -
Schlusskurs vom 01.10.2020 510.03 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 01.10.2020 / 23:58
Währung USD Aktualisierungsstand 02.10.2020 / 01:55
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -49.52% 999.5 369.8
1 Woche -3.72% 531.4 491.9
1 Monat -16.54% 600.0 491.9
3 Monate -19.42% 661.9 491.9
6 Monate 8.96% 769.8 454.0
1 Jahr -45.51% 999.5 369.8
3 Jahre -51.87% 1225.8 369.8
SMI
10.41
26.51
SMI
-18.91
-10.68
SMI
-49.52
-3.57
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":-49.52,"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":-3.57,"chartHeight":13.131722715349,"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":-14.71,"chartHeight":19.583491251725,"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":-2.53,"chartHeight":11.56272391798,"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":-1.99,"chartHeight":10.468788665335,"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":-3.91,"chartHeight":13.546231636976,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 02.10.2020 01:55:33
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Advantage Oil & Gas 1.75 0.00% 0.00 620633 1.75 1.72 1.80 61500 1.73 1.79 10000 -3.31% -36.36%
AltaGas 15.90 -1.12% -0.18 693233 16.12 15.88 16.23 700 15.87 15.99 300 -2.27% -19.62%
Apache Corp 9.31 -1.69% -0.16 15802776 9.38 9.01 9.51 3 9.34 9.38 2 -14.59% -63.62%
ARC Resources 5.90 -0.84% -0.05 1163282 5.94 5.71 6.00 400 5.88 5.90 7000 -7.09% -27.87%
Archrock Inc 5.44 1.12% 0.06 964673 5.28 5.26 5.46 100 5.15 6.50 100 2.28% -46.41%
Baytex Energy 0.45 -3.26% -0.01 1144759 0.46 0.44 0.46 115000 0.44 0.45 65500 -5.32% -76.20%
Birchcliff Energy 1.52 -0.65% -0.01 958369 1.52 1.45 1.52 27600 1.49 1.54 33200 -6.75% -41.31%
BNK Petroleum 0.05 0.00% 0.00 3500 0.05 0.05 0.05 474000 0.05 0.06 9000 0.00% -52.38%
Bonavista Energy Co. 0.04 - - - - - - 4429000 0.04 0.05 11478000 0.00% -92.62%
Bonterra Energy Co. 1.19 16.67% 0.17 126251 1.05 1.05 1.32 2000 1.17 1.19 1200 3.48% -69.80%
Cabot Oil & Gas 16.85 -2.94% -0.51 5552200 17.26 16.82 17.48 100 16.87 17.61 100 -10.09% -3.22%
Calfrac Wellrvices 0.15 0.00% 0.00 544878 0.15 0.14 0.15 160000 0.14 0.15 137500 6.90% -87.60%
Canadian Natural Res 20.61 -3.42% -0.73 10092427 21.12 20.49 21.44 1000 20.61 20.67 400 -6.40% -50.93%
Cenovus Energy 4.85 -6.55% -0.34 7112261 5.06 4.76 5.09 1200 4.85 4.86 1200 -9.18% -63.26%
CES Energy Solutions 0.75 -3.85% -0.03 209784 0.79 0.74 0.80 7000 0.74 0.78 4000 -8.54% -67.81%
Chart Industries 72.01 2.48% 1.74 239043 70.82 69.80 72.29 200 71.66 76.00 500 10.29% 6.70%
Chesapeake Energy 3.93 -3.39% -0.14 98450 4.01 3.80 4.09 - - - - -9.82% -97.62%
Chevron Corp 70.42 -2.19% -1.58 14929597 71.51 70.03 71.88 200 70.50 70.54 100 -1.92% -41.57%
Cimarex Energy 23.38 -3.90% -0.95 1641133 23.89 23.22 24.15 100 23.34 24.04 200 -0.64% -55.46%
Comstock Resources 4.36 -0.46% -0.02 3033687 4.36 4.30 4.46 35 4.31 4.34 6 -8.18% -46.78%
Concho Resources 42.35 -4.01% -1.77 1430693 43.42 42.14 43.98 1 42.14 42.50 2 -2.84% -51.64%
ConocoPhillips 32.43 -1.25% -0.41 7929555 32.23 31.69 32.74 300 32.18 32.60 200 -3.48% -50.13%
Continental Resource 11.76 -4.23% -0.52 3967811 12.08 11.46 12.17 2000 11.70 11.88 1400 -7.62% -65.71%
Core Laboratories 14.29 -6.36% -0.97 964961 15.05 14.20 15.23 100 14.35 15.23 100 -11.52% -62.07%
Crescent Point Energ 1.53 -4.97% -0.08 3285096 1.59 1.49 1.60 48200 1.52 1.53 10000 -5.29% -72.19%
Crew Energy 0.34 -1.47% -0.01 90987 0.33 0.33 0.33 13500 0.33 0.34 3500 -11.84% -41.23%
CVR Energy 12.07 -2.50% -0.31 1433958 12.16 11.83 12.61 200 12.05 12.40 100 -5.26% -70.15%
Denbury Resources 0.03 - - - - - - 2000 0.25 0.25 8000 -0.99% -97.87%
Devon Energy 9.10 -3.81% -0.36 12066342 9.41 9.02 9.54 100 9.20 9.50 10700 1.56% -64.96%
Diamond Offshore Dri 0.21 -3.64% -0.01 182041 0.22 0.20 0.22 5000 0.36 0.38 1500 11.64% -97.05%
Dril-Quip 24.50 -1.05% -0.26 354931 24.36 23.60 24.57 1 14.90 29.80 1 6.66% -47.77%
Enbridge 38.59 -0.80% -0.31 4580232 38.88 38.50 39.14 400 38.59 38.60 10000 -2.55% -25.26%
ENBRIDGE INCOME FD T 31.88 - - - - - - 11000 31.88 32.33 1000 4.05% 6.94%
Enerflex 4.67 1.08% 0.05 249327 4.64 4.59 4.70 300 4.63 4.67 800 -5.85% -61.82%
Enerplus 2.39 -2.05% -0.05 1136075 2.40 2.34 2.43 15100 2.38 2.39 19600 -1.65% -74.16%
Ensign Energyrvices 0.54 -6.90% -0.04 623795 0.55 0.53 0.55 7500 0.53 0.54 11500 -5.26% -81.05%
EOG Resources 34.86 -3.00% -1.08 5085194 35.33 34.62 35.82 300 34.75 34.87 200 -4.88% -58.38%
EQT Corp 12.68 -1.93% -0.25 2916065 12.81 12.46 13.08 100 12.58 13.58 100 -10.15% 18.62%
Exxon Mobil 33.13 -3.50% -1.20 36883219 33.79 32.94 34.10 1400 33.15 33.18 12500 -3.47% -52.52%
First Solar 68.57 3.58% 2.37 2273768 67.27 66.78 68.88 1400 68.60 68.90 100 11.86% 22.53%
Freehold Royalties 3.55 -3.79% -0.14 757365 3.62 3.50 3.66 200 3.53 3.57 1000 -1.60% -49.38%
FRONTERA ENERGY CORP 2.17 1.88% 0.04 74109 2.14 2.11 2.17 6700 2.13 2.19 3600 -8.19% -78.27%
Gibson Energy 21.69 0.51% 0.11 330208 21.64 21.43 21.94 200 21.56 21.76 200 -1.94% -18.43%
Gran Tierra Energy 0.30 -1.61% -0.01 217304 0.30 0.30 0.31 114500 0.30 0.30 27000 -8.96% -81.95%
Gulfport Energy 0.46 -12.22% -0.06 8483057 0.53 0.46 0.53 100 0.47 0.49 2000 -14.46% -84.78%
Halliburton 11.17 -7.30% -0.88 27022287 11.86 11.00 11.90 200 11.20 11.23 100 -10.78% -54.35%
Helix Energy Solutio 2.35 -2.49% -0.06 2533635 2.42 2.26 2.44 200 2.27 2.43 100 -3.98% -74.97%
Helmerich&Payne 13.48 -7.99% -1.17 3882956 14.33 13.31 14.39 8 13.43 13.52 10 -3.51% -70.33%
Hess Corp 38.98 -4.76% -1.95 3050238 40.00 38.66 40.38 100 39.00 39.88 100 3.88% -38.74%
HollyFrontier Co. 18.94 -3.91% -0.77 3057301 19.39 18.59 19.60 600 18.75 19.10 1000 -5.49% -62.65%
Husky Energy 2.96 -3.90% -0.12 2963000 3.06 2.92 3.08 3200 2.95 2.97 7900 -1.60% -70.44%
Imperial Oil 15.31 -3.95% -0.63 1967249 16.10 15.19 16.21 1000 15.30 15.39 100 -9.25% -55.43%
Keyera Co. 20.41 1.54% 0.31 1744378 20.05 19.97 20.47 100 20.30 20.46 2200 3.81% -40.01%
Kinder Morgan 12.24 -0.73% -0.09 14358197 12.20 12.05 12.32 100 12.25 12.32 100 -0.33% -42.18%
Major Drilling Grp I 7.03 -1.40% -0.10 192912 7.15 6.99 7.18 400 6.99 7.08 2900 7.87% 25.75%
MARATHON OIL 3.95 -3.42% -0.14 25326482 4.05 3.93 4.08 6500 4.08 4.09 2300 -8.35% -70.91%
MEG Energy 2.67 -3.61% -0.10 1741522 2.74 2.62 2.78 100 2.66 2.69 10100 0.00% -63.87%
Murphy Oil 8.43 -5.49% -0.49 4197429 8.71 8.34 8.83 1000 8.40 8.59 1000 -4.31% -68.54%
Nabors Industries 23.34 -4.50% -1.10 487186 24.31 23.13 24.87 900 23.35 23.90 900 -1.19% -83.79%
Nat Oilwell Varco 8.66 -4.42% -0.40 7754478 8.89 8.52 8.94 6000 8.65 8.68 100 -14.68% -65.43%
Noble Corp Plc 0.02 0.45% 0.00 689213 0.02 0.02 0.03 400 0.21 0.22 10400 -12.00% -98.20%
Noble Energy 8.34 -2.46% -0.21 18660344 8.45 8.28 8.51 500 8.35 8.50 400 -1.88% -66.43%
Nuvista Energy 0.68 6.25% 0.04 3594492 0.65 0.65 0.75 187500 0.68 0.69 24000 0.00% -78.68%
Oasis Petroleum 0.21 -24.46% -0.07 74847010 0.24 0.21 0.25 200 0.23 0.24 140500 -45.06% -93.51%
Occidental Petroleum 9.68 -3.30% -0.33 32987453 9.97 9.57 9.98 100 9.66 9.67 13700 -3.84% -75.71%
Oceaneering Internat 3.48 -1.14% -0.04 1423007 3.51 3.36 3.56 100 3.38 3.61 200 -3.87% -76.66%
OGE Energy Co. 30.20 0.70% 0.21 1139728 29.96 29.91 30.54 100 29.26 30.98 200 3.82% -32.09%
Oil States Internati 2.55 -6.59% -0.18 2286169 2.69 2.50 2.71 200 2.52 2.84 1500 -11.15% -84.37%
Ovintiv 9.85 -9.55% -1.04 1253288 10.78 9.82 10.82 3300 9.82 9.85 5300 -16.38% 62.01%
Paramount Resources 2.09 0.48% 0.01 242715 2.07 2.01 2.11 100 2.09 2.10 7300 -6.28% -72.28%
Parex Resources 13.70 -2.35% -0.33 953112 13.90 13.63 14.38 5200 13.62 13.73 300 -8.12% -43.27%
Pason Systems 5.28 -0.19% -0.01 186514 5.28 5.25 5.36 200 5.27 5.30 3100 -1.31% -59.73%
Patterson-UTI Energy 2.57 -9.82% -0.28 6503674 2.83 2.53 2.88 2400 2.58 2.59 1000 -11.38% -75.52%
Peyto Explorat. & De 2.43 -2.41% -0.06 710181 2.52 2.39 2.53 1100 2.41 2.45 2000 -1.97% -34.47%
Phillips 66 50.28 -3.01% -1.56 4047108 51.19 49.75 51.60 100 50.22 50.45 400 -4.86% -54.87%
Pioneer Natural Reso 84.57 -1.65% -1.42 1529938 84.83 83.99 86.22 100 80.01 92.99 100 -1.05% -43.19%
Precision Drilling C 0.82 -1.20% -0.01 2404974 0.84 0.80 0.86 9500 0.82 0.85 2500 -1.19% -54.14%
QEP Resources 0.88 -2.44% -0.02 3554446 0.91 0.87 0.92 600 0.88 0.90 1400 -6.37% -80.43%
Quicksilver Resource 0.00 - - - - - - 300 0.15 0.18 100 166.67% 0.00%
Range Resources 6.49 -1.96% -0.13 4000442 6.56 6.31 6.75 700 6.50 6.68 2000 -11.22% 33.81%
Schlumberger 15.01 -3.53% -0.55 17900931 15.36 14.88 15.53 100 15.02 15.10 600 -9.69% -62.66%
SEACOR 29.29 0.72% 0.21 67055 29.09 28.56 29.44 100 28.88 43.69 100 3.34% -32.61%
Secure Energyrvices 1.36 -0.73% -0.01 842777 1.34 1.34 1.37 800 1.35 1.36 1500 2.26% -73.12%
ShawCor 2.16 3.35% 0.07 568592 2.10 2.09 2.32 300 2.16 2.17 200 1.95% -83.32%
SM Energy 1.51 -5.03% -0.08 5102140 1.55 1.48 1.58 300 1.51 1.52 900 -20.53% -86.57%
Southwestern Energy 2.27 -3.40% -0.08 21317667 2.33 2.18 2.33 1100 2.21 2.27 300 -10.98% -6.20%
Suncor Energy 15.50 -4.67% -0.76 10931241 16.18 15.40 16.21 2400 15.50 15.51 7900 -9.09% -63.58%
Sunoco LP 24.44 0.20% 0.05 312624 24.20 24.07 24.71 100 24.02 24.78 100 1.37% -20.13%
Superior Energy Serv 0.35 -2.90% -0.01 115605 0.36 0.35 0.41 100 0.83 0.95 100 11.75% -92.97%
TC Energy 55.29 -1.09% -0.61 3268766 55.97 55.14 56.19 1600 55.25 55.48 100 -4.66% -19.17%
TechnipFMC 6.27 -0.63% -0.04 5619040 6.23 6.09 6.33 3000 6.17 6.27 100 -1.10% -70.76%
TETRA Technologies 0.50 -1.68% -0.01 953221 0.50 0.49 0.52 5000 0.49 0.51 100 -2.16% -74.38%
TIDEWATER INC. DL-,1 6.60 -1.64% -0.11 162605 6.60 6.44 6.76 1600 5.00 8.08 300 0.00% -65.77%
Tourmaline Oil 16.32 0.31% 0.05 1236048 16.20 16.02 16.45 100 16.20 16.35 1000 -4.73% 7.23%
Transglobe Energy Co 0.53 3.92% 0.02 2600 0.53 0.53 0.53 21000 0.51 0.53 98000 -3.77% -71.82%
Transocean N 0.78 -3.80% -0.03 20819967 0.81 0.77 0.81 300 0.78 0.79 3700 -8.82% -88.27%
Trican Wellrvice 1.11 -3.48% -0.04 352299 1.11 1.11 1.12 91800 1.10 1.12 13400 -4.31% -2.63%
Unit Co. 0.04 - - - - - - 2000 0.18 0.25 1000 -10.99% -94.18%
Valero Energy 40.28 -7.02% -3.04 10604504 41.62 39.72 42.00 800 40.28 40.30 700 -9.65% -56.99%
Vermilion Energy 2.99 -3.86% -0.12 2047062 3.06 2.96 3.13 13700 2.98 3.00 4500 -9.59% -85.35%
Whiting Petroleum 16.17 -6.48% -1.12 838826 17.18 16.09 17.38 1 16.10 16.24 9 1.11% 135.56%
WILLIAMS COMPANIES 18.78 -4.43% -0.87 14455503 19.46 18.66 19.61 100 18.80 18.91 300 -5.77% -20.83%
WPX ENERGY 4.65 -5.10% -0.25 11905489 4.87 4.63 4.95 1700 4.70 4.90 3100 5.44% -66.16%
ZARGON OIL + GAS LTD 0.04 - - - - - - 121000 0.04 0.04 7000 0.00% -78.57%