22.05.2019 05:53:21
DOW JONES U.S. OIL & GAS TOTAL RETURN INDEX
1006.28
USD
11.4300
1.15%
21.05.2019 23:43
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.05.2019 994.85 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 21.05.2019 / 23:43
Währung USD Aktualisierungsstand 22.05.2019 / 05:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.36% 1077.2 869.9
1 Woche 1.08% 1010.0 986.8
1 Monat -4.16% 1077.2 977.6
3 Monate -1.08% 1077.2 977.6
6 Monate -1.64% 1077.2 825.9
1 Jahr -17.00% 1225.8 825.9
3 Jahre 3.35% 1225.8 825.9
Benchmark:
13
SMI
13.36
14.18
-1.56
SMI
-18.91
-10.68
SMI
2017
2018
2019
{"2017":{"performance":-1.56,"chartHeight":10.465285930247,"year":2017,"ID_NOTATION":"13521300"},"2018":{"performance":-18.91,"chartHeight":23.176760383679,"year":2018,"ID_NOTATION":"13521300"},"2019":{"performance":13.36,"chartHeight":21.406706621694,"year":2019,"ID_NOTATION":"13521300"}}
{"2017":{"performance":13,"chartHeight":21.267538876271,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.266026895104,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.18,"chartHeight":21.710188525427,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.018170346665,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.788625986606,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.83,"chartHeight":21.200475520745,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.473289068552,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.302777256236,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.93,"chartHeight":20.383912048031,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.897107647799,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.579172960049,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.28,"chartHeight":17.560690017969,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.287096554817,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.962154152842,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.01,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.05.2019 05:53:21
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
ARC Resources 8.33 1.83% 0.15 4908213 8.19 8.07 8.34 5600 8.30 8.37 500 4.39% 2.84%
Advantage Oil & Gas 2.06 -1.90% -0.04 825443 2.10 2.03 2.13 12800 2.06 2.08 200 -0.48% 4.04%
AltaGas 19.49 1.25% 0.24 816248 19.23 19.15 19.49 500 19.41 19.49 1500 3.01% 40.22%
Anadarko Petroleum 72.77 0.03% 0.02 8956022 72.66 72.61 72.81 500 72.50 73.00 100 -0.26% 65.99%
Apache Corp 30.83 3.01% 0.90 3024032 29.96 29.89 30.88 500 30.50 30.90 200 -0.58% 17.45%
Archrock Inc 9.93 2.90% 0.28 538911 9.71 9.63 9.94 500 9.51 10.30 100 0.81% 32.58%
BNK Petroleum 0.24 2.08% 0.01 85880 0.25 0.24 0.25 6000 0.23 0.24 36000 -2.00% -24.62%
Baytex Energy 2.61 0.38% 0.01 1416423 2.60 2.58 2.65 11200 2.61 2.62 72600 -2.61% 8.30%
Birchcliff Energy 3.82 -2.05% -0.08 635383 3.89 3.73 3.89 900 3.77 3.83 6000 7.30% 25.66%
Bonavista Energy Co. 0.70 -4.11% -0.03 531039 0.74 0.70 0.75 49000 0.70 0.72 3000 -5.41% -41.67%
Bonterra Energy Co. 7.04 2.92% 0.20 142489 6.87 6.78 7.08 7600 6.98 7.08 9900 3.07% 8.98%
Bristow Group 0.14 29.63% 0.03 4038341 0.12 0.12 0.15 100 0.26 0.40 6600 64.32% -94.24%
CES Energy Solutions 2.40 -0.41% -0.01 1159762 2.42 2.39 2.45 2700 2.39 2.44 1500 -0.41% -23.81%
CVR Energy 47.25 1.88% 0.87 413445 46.74 46.60 47.50 100 48.00 50.00 200 5.92% 37.04%
Cabot Oil & Gas 27.35 3.40% 0.90 7611821 26.59 26.38 27.41 200 25.80 28.90 200 3.99% 22.37%
Calfrac Wellrvices 2.71 1.50% 0.04 100025 2.63 2.59 2.72 1300 2.67 2.74 10500 -2.52% 11.07%
Canadian Natural Res 36.66 -0.03% -0.01 2993703 36.51 36.37 36.88 400 36.63 36.75 200 -2.29% 11.29%
Carbo Ceramics 1.89 4.42% 0.08 172967 1.82 1.79 1.91 500 1.89 2.80 1000 -11.68% -45.69%
Carrizo Oil & Gas 13.06 4.90% 0.61 2886436 12.53 12.47 13.09 200 12.62 13.07 100 6.70% 15.68%
Cenovus Energy 11.74 0.95% 0.11 2096779 11.57 11.53 11.76 600 11.68 11.79 1000 -2.65% 22.29%
Chart Industries 78.84 0.42% 0.33 284477 78.94 78.78 80.42 200 75.70 98.25 100 -5.83% 21.24%
Chesapeake Energy 2.38 3.48% 0.08 30723642 2.32 2.29 2.40 2000 2.37 2.39 3600 -7.03% 13.33%
Chevron Corp 121.34 0.41% 0.50 4859604 121.03 120.90 121.94 100 121.11 121.59 500 -0.25% 11.54%
Cimarex Energy 71.41 3.98% 2.73 1570720 68.79 68.79 71.58 200 66.00 77.00 100 5.79% 15.83%
Comstock Resources 5.66 1.25% 0.07 124445 5.63 5.51 5.70 3800 5.65 5.75 100 -2.25% 24.94%
Concho Resources 115.60 3.05% 3.42 1260904 112.75 112.75 116.92 100 115.00 125.00 200 3.29% 12.46%
ConocoPhillips 63.62 1.87% 1.17 5855262 62.70 62.69 63.96 100 63.52 63.79 500 2.09% 2.04%
Continental Res (Okl 43.16 3.63% 1.51 2292557 42.31 41.99 43.77 4000 43.25 43.65 100 2.76% 7.39%
Core Laboratories 54.85 0.51% 0.28 632328 54.00 54.00 55.88 100 53.35 65.00 100 -1.88% -8.06%
Crescent Point Energ 5.37 1.13% 0.06 2039994 5.30 5.19 5.38 300 5.34 5.37 6900 1.32% 29.71%
Crew Energy 1.03 -0.96% -0.01 107566 1.05 1.02 1.05 18400 1.03 1.05 400 -0.96% 19.77%
Denbury Resources 1.87 5.65% 0.10 10041421 1.80 1.77 1.88 600 1.86 1.87 3000 -1.06% 9.36%
Devon Energy 31.12 3.63% 1.09 5308226 30.29 30.23 31.28 500 30.80 31.30 500 1.17% 38.07%
Diamond Offshore Dri 9.64 0.94% 0.09 2667599 9.60 9.50 9.97 1000 9.46 9.92 5000 1.37% 2.12%
Dril-Quip 43.32 2.03% 0.86 202585 42.63 42.49 43.85 100 36.25 44.32 100 3.14% 44.26%
ENBRIDGE INC.FD HLDG 31.88 - - - - - - 11000 31.88 32.33 1000 4.05% 6.94%
EOG Resources 95.63 2.08% 1.95 2537344 94.09 94.09 95.94 400 95.20 95.89 400 1.37% 9.65%
EQT Corp 21.45 2.68% 0.56 2823739 21.07 20.96 21.46 100 14.17 21.90 100 1.85% 13.55%
EXCO Resources 0.10 0.00% 0.00 13338 0.10 0.10 0.13 300 0.50 0.72 1000 -37.50% 426.32%
EnCana Co. 9.15 2.12% 0.19 4509397 8.88 8.83 9.15 600 9.11 9.15 153800 1.67% 16.12%
Enbridge 50.38 -0.24% -0.12 7085633 50.37 49.99 50.59 200 50.25 50.38 1200 2.63% 18.79%
Enerflex 18.06 3.73% 0.65 251276 17.44 17.36 18.08 300 17.87 18.11 300 4.94% 13.02%
Enerplus 11.49 1.14% 0.13 683659 11.32 11.11 11.50 200 11.47 11.51 700 -2.46% 8.19%
Ensign Energyrvices 5.84 2.64% 0.15 241856 5.75 5.65 5.86 9100 5.77 5.85 500 8.55% 21.92%
Exxon Mobil 76.25 0.46% 0.35 8490107 76.27 75.93 76.46 400 76.06 76.28 2000 0.58% 11.82%
FRONTERA ENERGY CORP 14.72 0.55% 0.08 213079 14.42 14.42 14.77 300 14.64 14.72 100 12.37% 10.01%
First Solar 58.94 2.03% 1.17 864448 58.13 58.13 59.32 100 58.56 59.30 200 -0.66% 38.83%
Freehold Royalties 8.64 -0.46% -0.04 307296 8.72 8.58 8.72 12600 8.60 8.65 800 -1.48% 4.47%
GT Advanced Technolo 0.02 - - - - - - - - - - -32.81% -79.52%
Gibson Energy 23.18 0.04% 0.01 191503 23.13 23.12 23.40 4300 23.15 23.25 200 3.53% 24.09%
Gran Tierra Energy 2.82 -1.74% -0.05 704076 2.69 2.69 2.84 6500 2.80 2.85 1000 -2.76% -5.37%
Gulfport Energy Co. 6.82 1.49% 0.10 2236626 6.71 6.69 6.89 100 6.70 7.06 100 -3.40% 4.12%
Halliburton 25.59 2.03% 0.51 8765045 25.20 25.16 25.75 300 25.52 25.70 500 0.63% -3.72%
Helix Energy Solutio 7.72 0.92% 0.07 1067498 7.70 7.67 7.79 1000 7.00 8.05 1200 0.92% 42.70%
Helmerich&Payne 55.53 0.95% 0.52 1112556 55.26 55.10 56.18 100 54.29 56.50 400 -5.59% 15.83%
Hess Corp 66.46 1.81% 1.18 2105994 65.52 65.25 66.50 500 66.10 66.79 500 3.55% 64.10%
HollyFrontier Co. 44.13 1.82% 0.79 1969008 43.52 43.52 44.50 100 41.00 44.20 100 1.15% -13.67%
Husky Energy 13.39 -0.74% -0.10 2300314 13.51 13.36 13.59 1000 13.39 13.45 600 0.68% -5.10%
Imperial Oil 37.86 0.66% 0.25 750633 37.75 37.53 38.06 200 37.78 37.96 500 0.24% 9.45%
Keyera Co. 33.66 -0.97% -0.33 1453804 33.99 33.33 33.99 400 33.57 33.79 100 6.49% 30.41%
Kinder Morgan 20.34 0.25% 0.05 10707309 20.30 20.26 20.57 5200 20.34 20.42 200 2.06% 32.25%
Lightstream Resource 0.12 - - - - - - 113500 0.07 0.07 197000 - -55.77%
MARATHON OIL 15.84 1.93% 0.30 11141881 15.61 15.60 16.02 4000 15.72 15.99 1000 2.46% 10.46%
MEG Energy Co. 5.19 0.00% 0.00 1262472 5.19 5.10 5.23 2000 5.16 5.22 14000 -5.46% -32.68%
Major Drilling Grp I 4.12 -1.20% -0.05 60425 4.24 4.10 4.24 900 4.11 4.16 500 1.73% -10.43%
McDermott Internatio 7.25 -0.55% -0.04 3576094 7.19 7.17 7.34 2200 7.16 7.56 2400 1.26% 10.86%
Murphy Oil 27.49 2.04% 0.55 1597891 27.02 26.94 27.54 400 26.44 27.75 200 -1.61% 17.53%
Nabors Industries 3.28 1.86% 0.06 12188669 3.23 3.19 3.31 1000 3.18 3.30 2000 -9.89% 64.00%
Nat Oilwell Varco 24.10 -0.12% -0.03 3734368 24.20 23.98 24.42 100 23.98 24.30 500 -1.15% -6.23%
Niko Resources 0.01 - - - - - - 650000 0.01 0.01 494000 - -25.00%
Noble Corp Plc 2.17 0.93% 0.02 3106736 2.16 2.12 2.24 2000 2.18 2.25 2000 -9.21% -17.18%
Noble Energy 24.27 1.00% 0.24 3484982 24.09 24.08 24.65 500 24.01 24.50 500 0.83% 29.37%
Nuvista Energy 3.54 1.43% 0.05 1458621 3.50 3.44 3.62 3600 3.50 3.57 4000 0.57% -13.24%
OGE Energy Co. 42.77 1.04% 0.44 3286352 42.34 42.22 42.83 200 37.00 42.86 400 2.39% 9.13%
Oasis Petroleum 5.81 6.02% 0.33 10318878 5.57 5.55 5.88 100 5.78 5.88 1000 11.52% 5.06%
Occidental Petroleum 53.51 0.09% 0.05 12046959 53.29 52.87 53.66 500 53.30 53.67 300 -1.91% -12.82%
Oceaneering Internat 18.53 -0.11% -0.02 930113 18.68 18.43 18.84 500 16.00 19.50 500 0.87% 53.14%
Oil States Internati 19.54 2.68% 0.51 427703 19.13 19.01 19.71 100 18.71 20.30 100 6.31% 36.83%
Paramount Resources 9.17 0.44% 0.04 259164 9.14 8.98 9.25 400 9.12 9.23 400 -0.11% 27.72%
Parex Resources 22.25 0.36% 0.08 708457 22.28 22.08 22.46 200 22.15 22.25 200 0.36% 36.09%
Pason Systems 19.93 0.25% 0.05 61891 19.84 19.75 20.08 200 19.87 20.02 200 1.17% 8.97%
Patterson-UTI Energy 12.43 1.22% 0.15 1845431 12.35 12.26 12.68 100 10.00 13.39 400 -2.74% 20.10%
Pengrowth Energy 0.58 -4.92% -0.03 3826280 0.58 0.58 0.70 51000 0.58 0.62 5000 5.45% -3.33%
Peyto Explorat. & De 5.69 0.71% 0.04 920428 5.65 5.57 5.71 11600 5.65 5.70 200 -0.18% -19.63%
Phillips 66 86.16 1.94% 1.64 2722744 84.70 84.68 86.60 500 85.70 86.40 400 -0.87% 0.01%
Pioneer Natural Reso 157.91 2.40% 3.70 1275717 155.42 155.04 158.27 200 157.00 158.99 200 5.03% 20.07%
Precision Drilling C 2.89 1.05% 0.03 1031659 2.85 2.81 2.92 1200 2.86 2.92 1000 -1.37% 21.94%
QEP Resources 8.06 2.03% 0.16 4987616 8.04 7.80 8.11 200 7.90 8.39 100 6.05% 43.16%
Quicksilver Resource 0.00 - - - - - - 300 0.15 0.18 100 166.67% -
Range Resources 8.60 3.49% 0.29 7591632 8.31 8.28 8.60 2000 8.00 8.71 200 -8.12% -10.14%
SEACOR 45.00 0.04% 0.02 36793 45.19 44.77 45.82 100 43.13 46.84 100 0.96% 21.62%
SM Energy 14.83 1.71% 0.25 1932029 14.65 14.42 15.03 400 13.13 15.30 2000 -2.18% -4.20%
Schlumberger 39.50 0.97% 0.38 6716271 39.29 38.96 39.73 1500 39.00 39.56 300 1.28% 9.48%
Secure Energyrvices 7.59 0.26% 0.02 504345 7.57 7.50 7.66 500 7.52 7.64 500 0.53% 8.27%
ShawCor 18.54 -0.54% -0.10 77760 18.60 18.36 18.60 300 18.43 18.58 4500 -3.49% 11.82%
Southwestern Energy 3.95 3.95% 0.15 11474431 3.82 3.79 3.95 3000 3.90 3.95 1000 -3.66% 15.84%
Suncor Energy 44.00 1.55% 0.67 5044247 43.33 43.30 44.01 500 43.90 44.00 600 2.37% 15.39%
Sunoco LP 30.68 1.09% 0.33 157203 30.48 30.35 30.74 300 30.20 31.09 900 -0.16% 12.84%
Superior Energy Svcs 2.33 6.39% 0.14 5839724 2.19 2.10 2.37 500 2.13 3.47 1400 -18.82% -30.45%
Swift Energy 0.22 - - - - - - - - - - 5.58% 139.01%
TC ENERGY 65.98 0.73% 0.48 2919835 65.28 65.16 65.98 2000 65.88 65.99 1100 3.24% 35.34%
TETRA Technologies 2.07 0.98% 0.02 673215 2.07 2.00 2.12 100 1.50 2.17 1000 0.49% 23.21%
TIDEWATER INC. DL-,1 24.82 1.47% 0.36 199600 24.60 24.50 24.90 100 23.55 31.55 100 5.71% 29.74%
TechnipFMC 23.52 2.39% 0.55 3506891 23.06 23.00 23.62 2000 23.20 39.09 100 4.02% 20.12%
Tourmaline Oil 19.32 -0.05% -0.01 553103 19.33 18.80 19.43 200 19.23 19.34 1300 -1.83% 13.78%
Transglobe Energy Co 2.25 -3.85% -0.09 100369 2.34 2.23 2.34 1300 2.24 2.30 900 -5.46% -11.42%
Transocean N 7.63 3.25% 0.24 12255553 7.43 7.43 7.83 1000 7.58 7.64 200 3.25% 9.94%
Trican Wellrvice 1.36 1.49% 0.02 437690 1.35 1.32 1.39 102800 1.35 1.37 10000 1.49% 14.29%
Trinidad Drilling 1.68 - - - - - - 15085100 1.67 1.68 32400 0.60% 0.60%
Unit Co. 11.41 2.70% 0.30 143967 11.20 11.16 11.49 4300 11.41 14.25 1100 -1.47% -20.10%
Valero Energy 82.47 0.48% 0.39 3115946 82.53 82.19 82.99 500 82.23 82.79 500 -0.59% 10.00%
Vermilion Energy 30.80 -0.68% -0.21 862250 31.02 30.51 31.02 200 30.70 30.84 100 -1.97% 7.09%
WILLIAMS COMPANIES 27.89 1.57% 0.43 6248748 27.52 27.50 27.96 2500 27.50 27.90 400 1.49% 26.49%
WPX ENERGY 12.69 3.34% 0.41 6757909 12.35 12.35 12.77 2000 12.31 13.41 300 -0.55% 11.81%
Whiting Petroleum Co 23.46 3.17% 0.72 4321976 22.80 22.52 23.49 1000 23.30 23.45 500 -1.30% 3.39%
ZARGON OIL + GAS LTD 0.04 0.00% 0.00 427074 0.04 0.04 0.04 1948000 0.03 0.04 566000 -12.50% -12.50%