17.04.2021 11:35:00
DOW JONES U.S. OIL & GAS TOTAL RETURN INDEX
842.13
USD
-7.4300
-0.87%
17.04.2021 00:17
 
Chart
Kursdaten
Kurs 842.13 Eröffnung 849.56
Diff. absolut -7.43 Tages-Hoch 857.25
Diff. % -0.87 % Tages-Tief 839.64
Volumen - Umsatz -
Schlusskurs vom 16.04.2021 849.56 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 17.04.2021 / 00:17
Währung USD Aktualisierungsstand 17.04.2021 / 11:35
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 28.70% 934.3 648.5
1 Woche 0.36% 866.9 824.6
1 Monat -4.88% 895.8 823.0
3 Monate 14.14% 934.3 673.6
6 Monate 62.93% 934.3 464.4
1 Jahr 66.86% 934.3 464.4
3 Jahre -23.67% 1225.8 369.8
10.41
26.51
1.13
28.7
5.23
SMI
-33.23
SMI
SMI
2019
2020
2021
{"2019":{"performance":10.41,"chartHeight":20.950173971038,"year":2019,"ID_NOTATION":"13521300"},"2020":{"performance":-33.23,"chartHeight":25.594324694319,"year":2020,"ID_NOTATION":"13521300"},"2021":{"performance":28.7,"chartHeight":25.594324694319,"year":2021,"ID_NOTATION":"13521300"}}
{"2019":{"performance":26.51,"chartHeight":25.594324694319,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1793028980473,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":5.23,"chartHeight":17.301281664828,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.594324694319,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.44131312378,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.52,"chartHeight":22.335841604399,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.324656439027,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.74711240926,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.74,"chartHeight":21.587525239168,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.009841978527,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.870603398198,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.16,"chartHeight":19.659288634514,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.594324694319,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.423605035154,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.69,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 17.04.2021 11:35:00
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Advantage Oil & Gas 3.27 -4.39% -0.15 688473 3.45 3.23 3.46 19600 3.26 3.28 700 11.60% 91.23%
AltaGas 21.44 -0.19% -0.04 391930 21.55 21.31 21.55 2000 21.42 21.50 1000 0.19% 14.53%
APA Corp. 17.80 -1.52% -0.28 6245051 18.19 17.59 18.27 200 17.80 17.84 100 3.10% 25.41%
ARC Resources 7.93 1.67% 0.13 2742617 7.88 7.71 7.96 3000 7.91 7.95 6100 3.66% 32.17%
Archrock 9.40 -0.74% -0.07 519427 9.55 9.35 9.63 20000 9.25 9.94 900 0.11% 8.55%
Baytex Energy 1.28 -2.29% -0.03 2110038 1.32 1.28 1.32 281900 1.28 1.29 10000 -1.54% 85.51%
Birchcliff Energy 2.86 2.14% 0.06 1775388 2.81 2.77 2.90 20200 2.86 2.87 14800 8.75% 61.58%
Bonterra Energy Co. 3.52 -2.22% -0.08 60833 3.65 3.48 3.69 100 3.50 3.60 900 -12.66% 62.21%
Cabot Oil & Gas 16.56 -1.60% -0.27 4992638 16.79 16.53 16.85 100 16.56 16.68 2000 -4.72% 1.72%
Calfrac Wellrvices 3.86 -1.03% -0.04 31586 3.87 3.83 3.88 1700 3.84 3.86 300 0.00% -2.03%
Canadian Natural Res 38.54 -0.87% -0.34 2803624 39.16 38.54 39.38 2100 38.53 38.54 300 -0.08% 25.99%
Cenovus Energy 9.97 -1.77% -0.18 4020258 10.18 9.91 10.19 700 9.97 9.98 2700 4.84% 28.65%
CES Energy Solutions 1.64 0.00% 0.00 179073 1.64 1.62 1.67 700 1.63 1.66 31300 5.13% 28.12%
Chart Industries 145.70 1.22% 1.76 204662 145.82 142.60 146.89 100 140.10 148.83 100 1.24% 23.69%
Chevron Corp 102.96 -0.44% -0.46 7459703 103.80 102.43 104.36 100 102.91 103.00 100 0.04% 21.92%
Cimarex Energy 62.57 -2.48% -1.59 645430 64.47 62.35 64.67 500 55.50 66.27 100 1.41% 66.81%
Comstock Resources 4.93 -0.60% -0.03 2162103 5.00 4.81 5.00 100 4.85 4.95 500 -5.92% 12.81%
ConocoPhillips 51.09 -1.56% -0.81 7665502 52.24 51.04 52.30 100 51.06 51.11 900 -0.27% 27.76%
Continental Resource 26.91 -1.97% -0.54 1817277 27.63 26.77 27.75 200 26.00 28.50 800 5.45% 65.09%
Core Laboratories 27.53 0.00% 0.00 196617 27.54 26.73 28.18 100 22.00 29.98 200 1.06% 3.85%
Crescent Point Energ 4.80 -2.83% -0.14 2749849 4.97 4.75 4.98 200 4.80 4.81 180600 -2.44% 61.62%
Crew Energy 1.04 0.97% 0.01 152579 1.05 1.02 1.05 5000 1.03 1.04 13500 -1.89% 85.71%
CVR Energy 19.03 -0.94% -0.18 282234 19.51 18.85 19.60 100 18.77 19.33 100 2.98% 27.72%
Devon Energy 21.88 -2.19% -0.49 6568509 22.51 21.68 22.56 2300 21.80 21.93 100 -0.73% 38.39%
Diamond Offshore Dri 0.14 -9.82% -0.02 830061 0.16 0.14 0.16 5000 0.36 0.38 1500 -12.50% -18.51%
Dril-Quip 29.69 -2.17% -0.66 113295 30.70 29.55 30.70 1000 26.00 34.30 300 -2.34% 0.24%
Enbridge 46.63 -0.24% -0.11 7887998 46.86 46.36 46.88 100 46.63 46.69 300 0.89% 14.54%
Enerflex 7.90 -0.75% -0.06 228182 7.99 7.84 7.99 200 7.90 7.93 400 -2.47% 20.43%
Enerplus 6.64 -2.06% -0.14 706227 6.83 6.59 6.83 100 6.63 6.64 3200 -3.35% 66.83%
Ensign Energyrvices 1.23 -2.38% -0.03 108630 1.25 1.21 1.25 22100 1.21 1.23 22400 0.00% 35.16%
EOG Resources 70.51 -3.19% -2.32 3574861 72.83 70.44 73.10 200 70.20 70.51 100 -1.76% 41.39%
EQT Corp 17.55 -0.68% -0.12 2470918 17.86 17.31 17.86 500 17.40 17.70 500 2.09% 38.08%
Exxon Mobil 56.66 -0.56% -0.32 22752001 57.36 56.44 57.68 100 56.57 56.62 900 1.41% 37.46%
First Solar 80.14 3.85% 2.97 5828660 77.17 77.16 80.38 1100 80.20 80.21 400 0.67% -18.99%
Freehold Royalties 7.87 -0.76% -0.06 495269 7.99 7.71 7.99 2500 7.84 7.88 200 5.07% 51.06%
Frontera Energy 6.57 -0.15% -0.01 116403 6.61 6.45 6.61 900 6.53 6.61 500 -0.90% 104.67%
Gibson Energy 21.35 -0.42% -0.09 290278 21.54 21.28 21.64 1100 21.33 21.39 1000 -2.56% 3.84%
Gran Tierra Energy 0.81 -6.90% -0.06 765224 0.83 0.80 0.85 66500 0.80 0.82 60000 0.00% 72.34%
Gulfport Energy 0.05 -1.44% -0.00 1111736 0.05 0.05 0.05 84200 0.14 0.14 700 -7.87% 15.66%
Halliburton 20.69 -1.85% -0.39 8430551 21.26 20.55 21.35 1000 20.65 20.86 2000 -1.80% 9.47%
Helix Energy Solutio 4.77 -1.65% -0.08 997186 4.90 4.75 4.95 200 4.67 4.95 2000 -1.45% 13.57%
Helmerich&Payne 26.64 -0.52% -0.14 615802 26.96 26.38 27.13 100 25.79 26.99 100 3.18% 15.03%
Hess Corp 69.34 -1.74% -1.23 2275542 70.97 69.15 70.97 1500 69.00 70.50 100 -6.04% 31.35%
HollyFrontier Co. 35.48 0.20% 0.07 1641584 35.68 34.87 36.23 100 34.87 35.60 300 0.88% 37.25%
Imperial Oil 31.95 -0.31% -0.10 524270 32.22 31.90 32.43 3500 31.90 32.00 400 3.30% 32.24%
Keyera Co. 26.17 -0.23% -0.06 547119 26.29 26.12 26.35 31600 26.15 26.19 200 0.23% 15.69%
Kinder Morgan 16.54 -1.08% -0.18 11636469 16.80 16.47 16.82 3000 16.50 16.62 2500 0.06% 20.99%
Kolibri Global Energ 0.09 0.00% 0.00 27150 0.09 0.09 0.09 6000 0.09 0.10 7000 -5.26% 63.64%
Major Drilling Grp I 7.10 3.20% 0.22 485161 6.89 6.77 7.16 7000 6.96 7.15 2500 0.42% -7.67%
MARATHON OIL 10.53 -2.86% -0.31 16853174 10.92 10.52 10.96 4500 10.51 10.55 2100 -3.48% 57.87%
MEG Energy 6.65 -1.48% -0.10 718526 6.80 6.62 6.80 6700 6.65 6.67 5000 2.31% 49.44%
Murphy Oil 16.90 -2.76% -0.48 1605429 17.42 16.84 17.51 100 16.89 17.15 200 2.92% 39.67%
Nabors Industries 89.18 -0.30% -0.27 120186 90.66 87.66 91.36 100 80.55 92.00 100 0.67% 53.15%
NOV Inc. 13.24 -1.49% -0.20 3514971 13.51 13.07 13.57 100 13.03 13.24 900 1.15% -3.57%
Nuvista Energy 2.24 -1.75% -0.04 897326 2.29 2.18 2.29 50400 2.23 2.24 8800 -0.88% 138.30%
Oasis Petroleum 71.90 1.24% 0.88 250077 71.75 71.05 72.66 100 72.00 93.00 1000 3.08% 94.01%
Occidental Petroleum 24.38 -1.93% -0.48 11494808 25.00 24.25 25.18 100 24.32 24.37 2900 -0.85% 40.84%
Oceaneering Internat 10.70 -3.52% -0.39 663192 11.26 10.69 11.44 500 10.39 10.82 100 -1.47% 34.59%
OGE Energy Co. 33.47 0.21% 0.07 878961 33.50 33.42 33.70 300 32.50 34.00 100 3.94% 5.05%
Oil States Internati 5.85 -3.47% -0.21 481129 6.10 5.82 6.15 1300 5.80 6.99 100 -0.17% 16.53%
Ovintiv 29.47 -2.80% -0.85 468400 30.59 29.23 30.59 100 29.43 29.48 400 -1.44% 61.13%
Paramount Resources 9.80 -1.01% -0.10 222528 9.82 9.57 9.97 900 9.75 9.89 800 -2.00% 96.00%
Parex Resources 22.69 1.02% 0.23 274633 22.54 22.44 22.79 200 22.61 22.77 100 1.84% 29.51%
Pason Systems 9.26 4.04% 0.36 157451 8.91 8.90 9.28 1000 9.24 9.28 400 6.68% 17.51%
Patterson-UTI Energy 6.77 -1.88% -0.13 818863 7.00 6.71 7.00 6000 6.68 7.63 300 -1.17% 28.71%
Peyto Exploration & 5.26 1.54% 0.08 274146 5.17 5.15 5.33 700 5.23 5.30 5000 0.19% 80.14%
Phillips 66 78.69 -0.42% -0.33 2422272 79.56 78.15 80.45 300 78.64 78.69 100 -0.43% 12.51%
Pioneer Natural Reso 148.41 -2.50% -3.81 1753892 153.00 148.01 153.00 300 147.96 151.00 100 0.83% 30.31%
Precision Drilling C 34.75 0.29% 0.10 112172 34.30 33.18 34.86 100 34.26 34.90 100 13.86% 66.03%
Range Resources 9.35 -1.27% -0.12 3043623 9.59 9.24 9.61 200 9.21 9.33 600 3.89% 39.55%
Schlumberger 26.29 -1.39% -0.37 9234264 26.89 26.25 26.96 400 26.25 26.32 900 -1.76% 20.43%
SEACOR 41.50 - - - - - - 50000 41.48 41.50 300 0.14% 0.12%
Secure Energyrvices 4.03 -1.47% -0.06 255927 4.08 3.97 4.08 3000 4.00 4.06 1400 11.02% 63.82%
ShawCor 5.43 -0.91% -0.05 180165 5.52 5.42 5.55 800 5.42 5.47 2900 2.07% 54.26%
SM Energy 16.14 -7.35% -1.28 3182034 17.51 16.11 17.51 300 16.20 16.31 300 -6.49% 163.73%
Southwestern Energy 4.14 -2.59% -0.11 11743747 4.25 4.08 4.26 4400 4.12 4.14 600 0.49% 38.93%
Suncor Energy 26.14 -1.13% -0.30 3802129 26.60 26.10 26.70 2900 26.12 26.16 400 0.04% 22.44%
Sunoco LP 33.82 0.62% 0.21 207999 33.75 33.50 33.92 200 33.80 34.00 600 2.67% 17.51%
TC Energy 59.58 -0.85% -0.51 2394996 60.15 59.58 60.24 1000 59.54 59.70 1000 1.53% 15.13%
TechnipFMC 7.27 -0.68% -0.05 5608548 7.35 7.15 7.37 100 7.17 7.36 1100 -3.71% -22.66%
TETRA Technologies 2.52 -3.45% -0.09 695355 2.61 2.49 2.62 800 2.48 2.83 2000 -4.18% 192.51%
TIDEWATER INC. DL-,1 12.67 2.59% 0.32 153801 12.47 12.22 12.67 100 8.00 19.60 700 5.32% 46.64%
Tourmaline Oil 24.49 1.87% 0.45 771906 24.16 24.00 24.52 200 24.47 24.51 600 2.38% 42.72%
Transglobe Energy Co 1.91 -5.45% -0.11 76431 2.04 1.87 2.04 1000 1.88 1.95 1000 4.95% 57.85%
Transocean N 3.42 0.29% 0.01 8204122 3.46 3.35 3.47 800 3.42 3.43 4400 4.59% 48.05%
Trican Wellrvice 2.04 0.49% 0.01 343016 2.04 1.99 2.04 4300 2.03 2.04 36100 -0.49% 21.43%
Valero Energy 72.50 1.55% 1.11 5629576 72.82 70.94 73.80 100 72.31 72.50 100 1.98% 28.16%
Vermilion Energy 8.76 -4.05% -0.37 1146954 9.18 8.74 9.19 2900 8.74 8.77 1800 0.81% 54.23%
Whiting Petroleum 35.28 -2.14% -0.77 460263 36.32 35.28 36.41 100 33.90 36.00 100 -1.07% 41.12%
WILLIAMS COMPANIES 23.62 -0.92% -0.22 5061874 23.97 23.59 23.98 200 23.55 23.60 300 0.08% 17.81%