19.09.2019 17:32:28
DOW JONES U.S. OIL & GAS TOTAL RETURN INDEX
962.52
USD
-2.9300
-0.30%
19.09.2019 17:17
 
Chart
Kursdaten
Kurs 962.52 Eröffnung 965.45
Diff. absolut -2.93 Tages-Hoch 972.98
Diff. % -0.30 % Tages-Tief 962.11
Volumen - Umsatz -
Schlusskurs vom 19.09.2019 965.45 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 19.09.2019 / 17:17
Währung USD Aktualisierungsstand 19.09.2019 / 17:32
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 8.76% 1077.2 862.0
1 Woche 1.62% 991.7 930.1
1 Monat 8.95% 991.7 862.0
3 Monate -0.22% 1014.2 862.0
6 Monate -7.10% 1077.2 862.0
1 Jahr -16.85% 1225.8 825.9
3 Jahre -2.34% 1225.8 825.9
Benchmark:
13
SMI
8.76
18.86
-1.56
SMI
-18.91
-10.68
SMI
2017
2018
2019
{"2017":{"performance":-1.56,"chartHeight":10.126877121463,"year":2017,"ID_NOTATION":"13521300"},"2018":{"performance":-18.91,"chartHeight":22.427309300814,"year":2018,"ID_NOTATION":"13521300"},"2019":{"performance":8.76,"chartHeight":18.633681411147,"year":2019,"ID_NOTATION":"13521300"}}
{"2017":{"performance":13,"chartHeight":20.579824986287,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.610698214544,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.86,"chartHeight":22.414256545145,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.435529069196,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.084062058367,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.55,"chartHeight":22.059347510407,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.681913022458,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.743269156891,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.37,"chartHeight":21.7162003704,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.156699504597,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.881381971381,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.35490478612,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.59875024153,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.2196426452,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.34,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.09.2019 17:32:28
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 7.03 0.21% 0.01 531639 7.06 6.99 7.10 5300 7.02 7.03 2300 8.68% -13.46%
Advantage Oil & Gas 2.04 -2.86% -0.06 142011 2.10 1.99 2.12 15400 2.03 2.04 1000 9.95% 6.06%
AltaGas 19.76 0.15% 0.03 81255 19.73 19.63 19.79 1000 19.75 19.76 400 4.34% 41.94%
Anadarko Petroleum 72.77 - - - - - - 300 72.78 74.52 100 -2.07% 65.99%
Apache Corp 25.46 0.12% 0.03 1219156 25.86 25.42 26.11 600 25.45 25.47 400 6.00% -3.12%
Archrock Inc 10.43 1.07% 0.11 179853 10.42 10.36 10.53 300 10.43 10.44 800 -3.10% 37.78%
BNK Petroleum 0.16 - - - - - - 11500 0.16 0.17 500 -11.11% -50.77%
Baytex Energy 2.24 1.82% 0.04 4586049 2.24 2.20 2.27 66400 2.23 2.24 43800 17.65% -8.71%
Birchcliff Energy 2.23 -2.41% -0.06 397660 2.28 2.21 2.30 29100 2.22 2.23 48700 2.70% -25.00%
Bonavista Energy Co. 0.68 1.49% 0.01 50120 0.67 0.66 0.71 4500 0.67 0.68 500 -9.46% -44.17%
Bonterra Energy Co. 4.78 0.42% 0.02 19748 4.77 4.71 4.78 300 4.77 4.79 300 4.39% -26.32%
Bristow Group 0.03 19.30% 0.01 192356 0.03 0.03 0.03 100 0.26 0.40 6600 -22.97% -98.83%
CES Energy Solutions 2.12 2.91% 0.06 89541 2.08 2.06 2.12 2300 2.11 2.12 12600 -3.29% -34.60%
CVR Energy 44.05 0.69% 0.30 121495 44.12 43.63 44.47 400 44.05 44.09 100 5.78% 26.89%
Cabot Oil & Gas 18.12 -1.15% -0.21 1430035 18.45 18.07 18.53 1000 18.12 18.13 2800 -3.58% -17.99%
Calfrac Wellrvices 1.61 -2.42% -0.04 8100 1.67 1.61 1.67 1800 1.62 1.63 5100 -4.07% -32.38%
Canadian Natural Res 36.02 0.03% 0.01 1023507 36.05 35.90 36.31 900 36.02 36.03 300 7.43% 9.32%
Carbo Ceramics 2.64 1.93% 0.05 58896 2.56 2.51 2.64 100 2.62 2.64 100 0.78% -25.57%
Carrizo Oil & Gas 8.87 -0.89% -0.08 1447869 9.16 8.82 9.19 1000 8.86 8.87 2400 1.59% -20.73%
Cenovus Energy 13.35 0.91% 0.12 952434 13.39 13.30 13.44 4300 13.34 13.35 3400 6.95% 37.81%
Chart Industries 66.88 -0.21% -0.14 76885 67.33 66.38 67.67 100 66.91 66.97 100 -1.18% 3.06%
Chesapeake Energy 1.63 2.52% 0.04 17294063 1.65 1.62 1.66 138600 1.63 1.64 230400 -13.11% -24.29%
Chevron Corp 123.70 -0.39% -0.48 955033 124.77 123.65 124.97 200 123.70 123.72 100 2.39% 14.15%
Cimarex Energy 50.54 -0.41% -0.21 462040 51.15 50.43 51.52 200 50.51 50.57 100 10.33% -17.68%
Comstock Resources 9.44 0.85% 0.08 322350 9.40 9.10 9.56 100 9.43 9.45 200 7.34% 106.62%
Concho Resources 72.86 -0.82% -0.60 319814 74.05 72.46 74.86 100 72.83 72.94 100 -1.73% -28.53%
ConocoPhillips 59.87 -0.23% -0.14 1379849 60.48 59.83 60.69 200 59.87 59.88 300 4.91% -3.75%
Continental Res (Okl 33.68 -1.72% -0.59 470884 34.91 33.55 34.95 300 33.63 33.68 100 3.44% -14.73%
Core Laboratories 50.30 2.34% 1.15 212266 49.70 49.44 50.40 200 50.22 50.36 100 4.69% -17.62%
Crescent Point Energ 6.17 1.73% 0.10 2581611 6.15 6.11 6.27 16000 6.17 6.18 54000 13.04% 46.62%
Crew Energy 0.76 0.00% 0.00 32870 0.78 0.76 0.78 37500 0.75 0.77 21000 8.57% -11.63%
Denbury Resources 1.32 -2.57% -0.04 5885936 1.41 1.31 1.41 16400 1.32 1.33 37000 2.26% -20.47%
Devon Energy 26.00 -1.87% -0.49 2229015 26.83 25.94 27.02 500 26.00 26.01 200 6.13% 17.57%
Diamond Offshore Dri 7.65 -2.55% -0.20 711502 8.00 7.58 8.05 500 7.65 7.66 1300 1.82% -16.84%
Dril-Quip 56.48 4.30% 2.33 77247 55.16 55.05 56.67 200 56.42 56.57 100 4.36% 80.32%
ENBRIDGE INC.FD HLDG 31.88 - - - - - - 11000 31.88 32.33 1000 4.05% 6.94%
EOG Resources 81.27 -0.07% -0.06 764464 82.39 81.16 82.47 100 81.24 81.30 300 0.36% -6.75%
EQT Corp 11.64 -4.98% -0.61 1147327 12.25 11.56 12.32 100 11.64 11.65 800 -0.65% -35.15%
EnCana Co. 6.62 -1.05% -0.07 3278967 6.80 6.58 6.81 15800 6.61 6.62 18500 6.70% -15.10%
Enbridge 46.68 -0.11% -0.05 800922 47.09 46.54 47.16 2200 46.67 46.68 300 1.90% 10.19%
Enerflex 12.68 0.48% 0.06 32750 12.71 12.59 12.78 100 12.67 12.69 100 -3.44% -21.03%
Enerplus 10.61 0.47% 0.05 291517 10.66 10.59 10.74 2300 10.61 10.62 400 10.46% -0.56%
Ensign Energyrvices 3.44 0.00% 0.00 657321 3.43 3.27 3.50 1500 3.44 3.45 2300 -8.99% -28.18%
Exxon Mobil 72.56 -0.35% -0.26 2073965 72.97 72.53 73.19 600 72.56 72.57 300 1.24% 6.79%
FRONTERA ENERGY CORP 13.59 1.72% 0.23 38932 13.43 13.42 13.64 400 13.58 13.60 100 0.45% -0.15%
First Solar 67.88 3.24% 2.13 679654 66.00 65.79 67.90 200 67.87 67.90 600 3.85% 54.87%
Freehold Royalties 7.97 -0.93% -0.07 113915 8.08 7.97 8.09 1900 7.97 7.98 600 5.23% -2.66%
Gibson Energy 23.51 -0.17% -0.04 251406 23.67 23.48 23.69 800 23.51 23.52 100 0.08% 26.07%
Gran Tierra Energy 1.98 -2.94% -0.06 56664 2.05 1.98 2.05 7500 1.98 1.99 5900 2.51% -31.54%
Gulfport Energy 3.14 -3.38% -0.11 1304500 3.32 3.13 3.32 1100 3.14 3.15 3300 4.17% -50.38%
Halliburton 21.15 1.63% 0.34 3457927 21.15 20.95 21.32 1700 21.14 21.15 900 3.79% -21.71%
Helix Energy Solutio 8.88 -0.34% -0.03 218747 9.03 8.86 9.15 300 8.87 8.88 200 0.22% 64.70%
Helmerich&Payne 43.56 -0.05% -0.02 227913 44.33 43.46 44.44 300 43.56 43.60 100 2.18% -9.09%
Hess Corp 65.64 -1.90% -1.27 662344 67.80 65.60 68.00 400 65.64 65.67 300 3.02% 65.21%
HollyFrontier Co. 52.71 -0.64% -0.34 282782 53.29 52.58 53.48 200 52.69 52.72 200 3.49% 3.78%
Husky Energy 9.80 0.51% 0.05 331777 9.81 9.70 9.87 3800 9.79 9.80 600 5.63% -30.90%
Imperial Oil 36.71 -0.33% -0.12 181374 36.89 36.66 36.96 400 36.71 36.72 100 3.98% 6.48%
Keyera Co. 33.43 0.36% 0.12 206942 33.41 33.16 33.47 100 33.42 33.44 200 -0.27% 29.06%
Kinder Morgan 20.60 -0.34% -0.07 1505298 20.80 20.59 20.84 3600 20.60 20.61 7300 1.08% 34.40%
Lightstream Resource 0.12 - - - - - - 113500 0.07 0.07 197000 - -55.77%
MARATHON OIL 13.02 -0.07% -0.01 3886352 13.17 12.99 13.30 5100 13.02 13.03 1600 0.15% -9.14%
MEG Energy Co. 6.12 0.57% 0.04 1725027 6.16 6.11 6.22 5200 6.12 6.13 1100 5.55% -21.01%
Major Drilling Grp I 6.55 3.31% 0.21 64327 6.36 6.31 6.63 200 6.54 6.55 2300 9.31% 37.83%
McDermott Internatio 1.74 -19.68% -0.42 55278818 2.22 1.54 2.25 30700 1.73 1.74 3300 -63.45% -66.97%
Murphy Oil 22.66 -0.94% -0.21 511310 23.10 22.60 23.25 200 22.65 22.66 200 7.12% -2.22%
Nabors Industries 2.46 -1.01% -0.03 6479490 2.53 2.39 2.56 11100 2.45 2.46 22700 2.48% 24.00%
Nat Oilwell Varco 23.02 0.35% 0.08 799254 23.23 22.95 23.37 200 23.02 23.03 900 -4.58% -10.74%
Noble Corp Plc 1.81 0.56% 0.01 1103230 1.84 1.79 1.87 14900 1.80 1.81 5400 -11.33% -31.30%
Noble Energy 23.78 -1.90% -0.46 1833599 24.53 23.74 24.66 300 23.77 23.78 400 -1.78% 29.21%
Nuvista Energy 2.55 1.19% 0.03 236001 2.53 2.50 2.55 8800 2.54 2.55 2000 18.31% -38.24%
OGE Energy Co. 44.88 0.45% 0.20 118642 44.75 44.66 44.93 300 44.87 44.89 400 1.99% 14.01%
Oasis Petroleum 3.88 -5.18% -0.21 5934273 4.19 3.82 4.20 11500 3.87 3.88 5300 14.57% -26.04%
Occidental Petroleum 45.05 0.96% 0.43 2054575 45.00 44.79 45.19 300 45.05 45.06 1000 -3.61% -27.31%
Oceaneering Internat 14.37 -0.66% -0.10 412966 14.70 14.27 14.76 200 14.36 14.37 100 -4.87% 19.50%
Oil States Internati 14.23 -1.66% -0.24 157379 14.60 14.19 14.69 200 14.22 14.25 100 -7.72% 1.33%
Paramount Resources 7.56 0.00% 0.00 58568 7.61 7.40 7.76 600 7.56 7.57 100 14.20% 5.29%
Parex Resources 22.27 1.37% 0.30 176515 22.17 22.07 22.50 300 22.27 22.28 100 5.17% 34.37%
Pason Systems 16.93 -0.41% -0.07 21457 17.03 16.71 17.03 400 16.92 16.94 300 3.53% -7.05%
Patterson-UTI Energy 9.82 0.93% 0.09 1204727 9.80 9.61 9.91 1100 9.81 9.82 300 1.46% -5.99%
Pengrowth Energy 0.33 0.00% 0.00 85418 0.32 0.32 0.33 23500 0.32 0.33 6500 -7.14% -45.83%
Peyto Explorat. & De 3.80 -2.81% -0.11 642882 3.93 3.78 3.93 10000 3.79 3.80 13600 7.12% -44.77%
Phillips 66 103.33 0.33% 0.34 321246 103.47 102.59 103.99 200 103.29 103.33 300 0.51% 19.55%
Pioneer Natural Reso 135.77 -1.45% -2.00 311650 138.93 135.33 139.49 100 135.69 135.77 100 3.27% 4.75%
Precision Drilling C 1.85 1.37% 0.03 1117966 1.85 1.83 1.86 24500 1.85 1.86 37500 -0.54% -22.78%
QEP Resources 4.01 -2.55% -0.10 1531530 4.18 4.00 4.18 2800 4.01 4.02 1600 -0.72% -26.82%
Quicksilver Resource 0.00 - - - - - - 300 0.15 0.18 100 166.67% -
Range Resources 4.71 -5.80% -0.29 4717829 5.05 4.70 5.17 5000 4.71 4.72 1400 5.93% -47.75%
SEACOR 48.27 1.56% 0.74 21348 47.86 47.58 48.37 100 48.09 48.37 100 -3.18% 28.46%
SM Energy 10.51 -0.80% -0.09 861009 10.84 10.41 10.88 500 10.50 10.51 400 1.63% -31.59%
Schlumberger 38.07 0.11% 0.04 1636546 38.50 37.92 38.58 600 38.07 38.08 400 1.90% 5.40%
Secure Energyrvices 6.24 -0.16% -0.01 30404 6.26 6.23 6.31 800 6.23 6.24 100 0.16% -10.84%
ShawCor 16.41 -0.36% -0.06 16272 16.51 16.30 16.58 100 16.37 16.41 100 0.12% -0.66%
Southwestern Energy 2.07 -2.82% -0.06 10734561 2.16 2.07 2.34 33900 2.07 2.08 25100 -8.19% -37.54%
Suncor Energy 42.49 0.33% 0.14 585108 42.42 42.33 42.72 700 42.49 42.50 900 5.01% 11.07%
Sunoco LP 31.58 0.41% 0.13 40072 31.60 31.47 31.63 300 31.55 31.61 200 0.61% 15.67%
Superior Energy Svcs 0.32 -7.58% -0.03 1649843 0.34 0.31 0.35 8800 0.32 0.32 20800 -6.43% -89.66%
TC ENERGY 67.39 0.18% 0.12 422452 67.41 67.14 67.53 900 67.39 67.40 300 1.79% 37.99%
TETRA Technologies 1.82 0.55% 0.01 146376 1.83 1.79 1.89 1100 1.82 1.83 500 -1.63% 7.74%
TIDEWATER INC. DL-,1 17.45 0.06% 0.01 15817 17.54 17.33 17.57 300 17.42 17.45 200 1.28% -8.83%
TechnipFMC 24.29 -0.23% -0.06 852748 24.61 24.27 24.66 1000 24.28 24.29 500 -2.41% 24.31%
Tourmaline Oil 14.46 0.28% 0.04 126936 14.46 14.35 14.61 500 14.46 14.47 100 3.00% -15.08%
Transglobe Energy Co 1.95 2.09% 0.04 4950 1.95 1.93 1.95 1200 1.95 1.96 100 -0.52% -24.80%
Transocean N 5.92 0.00% 0.00 6001108 6.04 5.87 6.08 3300 5.92 5.93 12600 2.07% -14.70%
Trican Wellrvice 1.20 -4.00% -0.05 76049 1.25 1.20 1.25 13700 1.20 1.21 12100 9.65% 5.04%
Unit Co. 3.71 -3.26% -0.12 376727 3.95 3.61 3.96 600 3.71 3.72 900 14.29% -73.11%
Valero Energy 83.99 0.47% 0.39 537408 84.32 83.66 84.70 100 83.97 83.99 100 1.12% 11.51%
Vermilion Energy 22.81 0.57% 0.13 411908 22.95 22.73 23.09 200 22.80 22.81 200 7.44% -21.14%
WILLIAMS COMPANIES 24.89 0.22% 0.06 1231290 25.04 24.84 25.14 1300 24.89 24.90 1000 -0.48% 12.65%
WPX ENERGY 11.16 -0.58% -0.07 2221905 11.38 11.11 11.43 5100 11.16 11.17 1100 2.18% -1.06%
Whiting Petroleum Co 9.01 -5.41% -0.52 5758860 9.90 8.92 10.01 900 9.00 9.01 600 20.05% -58.04%
ZARGON OIL + GAS LTD 0.38 - - - - - - 500 0.37 0.38 8000 15.15% -52.50%