31.03.2020 18:03:21
DJ US EXPL.+PROD.PR USD
275.26
USD
14.5100
5.56%
31.03.2020 17:48
 
Chart
Kursdaten
Kurs 275.26 Eröffnung 260.75
Diff. absolut 14.51 Tages-Hoch 275.58
Diff. % 5.56 % Tages-Tief 260.75
Volumen 120537991 Umsatz -
Schlusskurs vom 31.03.2020 260.75 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 31.03.2020 / 17:48
Währung USD Aktualisierungsstand 31.03.2020 / 18:03
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -58.72% 645.9 198.8
1 Woche 18.21% 285.5 220.6
1 Monat -43.66% 478.5 198.8
3 Monate -58.27% 645.9 198.8
6 Monate -54.92% 645.9 198.8
1 Jahr -59.93% 705.7 198.8
3 Jahre -60.95% 873.5 198.8
SMI
8.95
26.51
SMI
-19
-10.68
SMI
-58.72
-13.59
2018
2019
2020
{"2018":{"performance":-19,"chartHeight":20.749540536524,"year":2018,"ID_NOTATION":"428443"},"2019":{"performance":8.95,"chartHeight":17.319506629779,"year":2019,"ID_NOTATION":"428443"},"2020":{"performance":-58.72,"chartHeight":22,"year":2020,"ID_NOTATION":"428443"}}
{"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 18:03:21
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Advantage Oil & Gas 1.55 15.67% 0.21 901727 1.40 1.40 1.57 3600 1.54 1.55 1700 26.42% -51.27%
AltaGas 13.37 13.59% 1.60 667072 11.75 11.75 13.53 300 13.36 13.38 100 26.29% -40.50%
Apache Corp 4.43 7.79% 0.32 11631263 4.41 4.26 4.58 2600 4.42 4.43 18700 -4.64% -83.94%
ARC Resources 4.33 4.59% 0.19 963399 4.30 4.21 4.53 3000 4.33 4.34 3900 41.30% -49.39%
Baytex Energy 0.34 15.25% 0.04 7228500 0.30 0.30 0.34 96000 0.34 0.34 430000 -7.81% -84.22%
Birchcliff Energy 0.85 8.97% 0.07 1685176 0.79 0.78 0.86 45500 0.84 0.85 2000 32.20% -69.88%
BNK Petroleum 0.04 50.00% 0.01 41000 0.04 0.04 0.05 1000 0.04 0.04 25000 0.00% 0.00%
Bonavista Energy Co. 0.11 10.00% 0.01 356781 0.11 0.10 0.12 184500 0.11 0.12 9000 0.00% -83.61%
Bonterra Energy Co. 0.94 17.50% 0.14 73589 0.83 0.83 0.94 500 0.94 0.96 2000 6.67% -79.70%
Cabot Oil & Gas 17.30 -1.20% -0.21 2922994 17.80 17.07 17.93 200 17.30 17.31 800 23.83% 0.57%
Canadian Natural Res 19.09 21.44% 3.37 10516179 16.43 16.42 19.42 700 19.08 19.09 2800 29.17% -62.57%
Cenovus Energy 2.89 19.92% 0.48 7006156 2.70 2.56 3.02 12400 2.89 2.90 10300 2.55% -81.74%
Chesapeake Energy 0.17 3.84% 0.01 23425855 0.17 0.16 0.18 7100 0.17 0.17 8500 -5.34% -79.81%
Cimarex Energy 17.17 15.55% 2.31 1049217 15.83 15.65 17.41 100 17.15 17.16 500 9.59% -71.69%
Comstock Resources 5.35 8.30% 0.41 134349 4.94 4.91 5.38 100 5.34 5.36 300 18.75% -39.98%
Concho Resources 44.80 9.07% 3.73 927411 42.76 42.45 45.21 200 44.71 44.90 200 8.02% -53.09%
Continental Resource 7.98 3.50% 0.27 2634466 8.15 7.73 8.30 400 7.97 7.98 900 -14.62% -77.52%
Crescent Point Energ 1.16 14.85% 0.15 4076213 1.07 1.06 1.18 77300 1.16 1.17 109800 10.99% -82.56%
Crew Energy 0.21 7.69% 0.01 300115 0.21 0.20 0.21 16500 0.21 0.21 42500 39.29% -65.79%
CVR Energy 17.32 10.25% 1.61 355072 16.23 16.01 17.50 100 17.30 17.34 200 -4.61% -61.14%
Denbury Resources 0.19 -6.17% -0.01 8448808 0.20 0.19 0.20 1000 0.19 0.19 600 -22.49% -85.40%
Devon Energy 7.29 14.77% 0.94 5697971 6.68 6.68 7.45 500 7.28 7.29 1900 2.75% -75.55%
Enerplus 2.17 18.58% 0.34 1210772 1.91 1.88 2.19 5400 2.17 2.18 12600 -5.18% -80.22%
EOG Resources 37.71 7.80% 2.73 2721131 36.90 36.51 38.61 600 37.68 37.71 200 1.27% -58.24%
EQT Corp 6.84 -1.93% -0.14 3811745 6.99 6.70 7.33 3300 6.84 6.85 600 15.18% -35.96%
Freehold Royalties 3.15 11.70% 0.33 449502 3.02 2.89 3.19 2100 3.15 3.16 4300 9.73% -61.32%
FRONTERA ENERGY CORP 3.64 19.74% 0.60 69803 3.12 3.11 3.65 800 3.61 3.63 100 -7.32% -68.98%
Gibson Energy 16.49 12.41% 1.82 502313 14.71 14.71 16.88 600 16.47 16.50 100 11.90% -44.83%
Gran Tierra Energy 0.36 9.09% 0.03 425941 0.36 0.35 0.37 6500 0.35 0.36 13500 17.86% -80.47%
Gulfport Energy 0.46 3.02% 0.01 937781 0.46 0.45 0.47 200 0.46 0.46 400 -32.29% -85.23%
HollyFrontier Co. 25.72 -1.15% -0.30 804333 26.76 25.25 26.99 200 25.72 25.80 100 39.44% -48.69%
Keyera Co. 13.99 19.37% 2.27 850840 12.21 12.12 14.30 200 13.98 14.00 700 1.74% -65.55%
MEG Energy Co. 1.83 22.82% 0.34 4063079 1.63 1.59 1.84 4800 1.83 1.84 27600 6.43% -79.84%
Noble Energy 6.17 16.29% 0.86 5847823 5.61 5.57 6.27 2700 6.17 6.18 1000 18.79% -78.62%
Nuvista Energy 0.53 17.78% 0.08 2039623 0.50 0.49 0.56 20000 0.53 0.54 14500 32.35% -85.89%
Oasis Petroleum 0.32 5.42% 0.02 5256598 0.32 0.30 0.33 1000 0.32 0.32 1000 -21.81% -90.78%
Occidental Petroleum 11.68 6.04% 0.67 15704836 11.52 11.50 12.08 2700 11.67 11.68 3500 13.62% -73.28%
Ovintiv 3.85 11.92% 0.41 1612751 3.67 3.56 3.93 1200 3.84 3.85 2400 -1.99% -88.68%
Paramount Resources 1.06 8.16% 0.08 431591 1.01 1.00 1.13 24000 1.05 1.06 3500 -5.77% -87.00%
Parex Resources 12.61 15.16% 1.66 605880 11.32 11.14 12.72 100 12.55 12.59 200 10.94% -54.66%
Peyto Explorat. & De 1.51 7.09% 0.10 686876 1.45 1.44 1.56 3600 1.50 1.51 2100 18.49% -62.89%
Phillips 66 55.01 1.57% 0.85 1295653 55.71 54.31 56.50 200 54.94 55.02 100 28.68% -51.39%
Pioneer Natural Reso 71.46 7.47% 4.97 795603 69.10 67.84 72.83 300 71.46 71.57 300 8.48% -56.07%
QEP Resources 0.32 1.99% 0.01 3014002 0.34 0.31 0.34 3400 0.32 0.32 4400 -18.05% -93.06%
Quicksilver Resource 0.00 - - - - - - 300 0.15 0.18 100 166.67% 0.00%
Range Resources 2.25 -3.65% -0.09 4388705 2.30 2.18 2.38 4100 2.24 2.25 7200 -14.02% -51.96%
SM Energy 1.20 6.70% 0.07 2816249 1.19 1.11 1.23 1700 1.19 1.20 1200 -13.18% -90.04%
Southwestern Energy 1.70 2.11% 0.04 5105672 1.68 1.64 1.75 13600 1.69 1.70 16100 -16.58% -31.40%
Sunoco LP 15.72 6.19% 0.92 344884 15.00 14.79 15.78 200 15.69 15.73 200 11.95% -51.63%
Tourmaline Oil 9.30 11.24% 0.94 715869 8.68 8.50 9.38 900 9.29 9.31 600 23.12% -45.07%
Transglobe Energy Co 0.54 5.88% 0.03 13200 0.51 0.51 0.54 2000 0.53 0.57 2000 -8.93% -71.82%
Valero Energy 47.53 0.72% 0.34 2363749 48.98 46.81 49.28 200 47.47 47.56 300 44.67% -49.61%
Vermilion Energy 4.62 18.16% 0.71 2675688 4.08 4.05 4.70 900 4.62 4.63 2100 29.90% -81.58%
Whiting Petroleum Co 0.68 2.38% 0.02 3168713 0.70 0.65 0.71 800 0.68 0.68 3600 -47.20% -91.01%
WPX ENERGY 3.15 11.92% 0.34 5128460 2.93 2.88 3.21 1900 3.14 3.15 5300 -4.75% -79.55%
ZARGON OIL + GAS LTD 0.06 20.00% 0.01 48268 0.05 0.05 0.06 6000 0.05 0.06 76000 0.00% -76.19%