02.10.2020 00:26:44
DJ US EXPL.+PROD.PR USD
291.53
USD
-9.8200
-3.26%
01.10.2020 23:58
 
Chart
Kursdaten
Kurs 291.53 Eröffnung 301.35
Diff. absolut -9.82 Tages-Hoch 301.35
Diff. % -3.26 % Tages-Tief 289.82
Volumen 165752256 Umsatz -
Schlusskurs vom 01.10.2020 301.35 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 01.10.2020 / 23:58
Währung USD Aktualisierungsstand 02.10.2020 / 00:26
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -52.29% 645.9 198.8
1 Woche -0.86% 315.6 296.8
1 Monat -18.50% 369.8 296.8
3 Monate -21.47% 399.8 296.8
6 Monate 15.57% 476.8 245.4
1 Jahr -47.90% 645.9 198.8
3 Jahre -53.37% 873.5 198.8
SMI
8.95
26.51
SMI
-19
-10.68
SMI
-52.29
-3.57
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":-52.29,"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":-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":-2.65,"chartHeight":11.77387163438,"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 00:26:44
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 -1.69% -36.36%
AltaGas 15.90 -1.12% -0.18 693233 16.12 15.88 16.23 700 15.87 15.99 300 -2.01% -18.71%
Apache Corp 9.31 -1.69% -0.16 15799622 9.38 9.01 9.51 20 9.32 9.40 5 -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%
Baytex Energy 0.45 -3.26% -0.01 1144759 0.46 0.44 0.46 115000 0.44 0.45 65500 -1.08% -75.40%
Birchcliff Energy 1.52 -0.65% -0.01 958369 1.52 1.45 1.52 27600 1.49 1.54 33200 -5.56% -40.93%
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 -14.29% -74.11%
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%
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%
Chesapeake Energy 3.93 -3.39% -0.14 98450 4.01 3.80 4.09 - - - - -16.08% -97.54%
Cimarex Energy 23.38 -3.90% -0.95 1641133 23.89 23.22 24.15 1800 23.11 24.04 200 -0.64% -55.46%
Comstock Resources 4.36 -0.46% -0.02 3033071 4.36 4.30 4.46 2 4.30 4.40 10 -8.18% -46.78%
Concho Resources 42.35 -4.01% -1.77 1430093 43.42 42.14 43.98 4 42.35 42.50 3 -2.84% -51.64%
Continental Resource 11.76 -4.23% -0.52 3965801 12.08 11.46 12.17 2000 11.70 11.88 1400 -7.62% -65.71%
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 -6.85% -40.35%
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 12061328 9.41 9.02 9.54 100 9.15 9.27 1000 1.56% -64.96%
Enerplus 2.39 -2.05% -0.05 1136075 2.40 2.34 2.43 15100 2.38 2.39 19600 -1.65% -74.16%
EOG Resources 34.86 -3.00% -1.08 5084060 35.33 34.62 35.82 300 34.75 34.98 500 -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%
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 -3.05% -18.84%
Gran Tierra Energy 0.30 -1.61% -0.01 217304 0.30 0.30 0.31 114500 0.30 0.30 27000 -7.46% -81.66%
Gulfport Energy 0.46 -12.22% -0.06 8475714 0.53 0.46 0.53 100 0.49 0.50 20000 -14.46% -84.78%
HollyFrontier Co. 18.94 -3.91% -0.77 3057300 19.39 18.59 19.60 500 18.75 19.10 1000 -5.49% -62.65%
Keyera Co. 20.41 1.54% 0.31 1744378 20.05 19.97 20.47 100 20.30 20.46 2200 2.24% -40.92%
MEG Energy 2.67 -3.61% -0.10 1741522 2.74 2.62 2.78 100 2.66 2.69 10100 3.36% -62.52%
Noble Energy 8.34 -2.46% -0.21 18647294 8.45 8.28 8.51 1600 8.44 8.45 10000 -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 -5.88% -79.94%
Oasis Petroleum 0.21 -24.46% -0.07 74424151 0.24 0.21 0.25 3500 0.24 0.24 12700 -45.06% -93.51%
Occidental Petroleum 9.68 -3.30% -0.33 32961173 9.97 9.57 9.98 500 9.70 9.72 1500 -3.84% -75.71%
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 -9.17% -72.41%
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%
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 4046157 51.19 49.75 51.60 500 50.21 50.40 100 -4.86% -54.87%
Pioneer Natural Reso 84.57 -1.65% -1.42 1529938 84.83 83.99 86.22 100 77.23 92.99 100 -1.05% -43.19%
QEP Resources 0.88 -2.44% -0.02 3553946 0.91 0.87 0.92 8000 0.87 0.90 16700 -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 4000342 6.56 6.31 6.75 800 6.50 6.66 1800 -11.22% 33.81%
SM Energy 1.51 -5.03% -0.08 5094484 1.55 1.48 1.58 100 1.51 1.52 900 -20.53% -86.57%
Southwestern Energy 2.27 -3.40% -0.08 21311271 2.33 2.18 2.33 2100 2.27 2.28 1100 -10.98% -6.20%
Sunoco LP 24.44 0.20% 0.05 312624 24.20 24.07 24.71 400 24.06 24.78 100 1.37% -20.13%
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%
Valero Energy 40.28 -7.02% -3.04 10602014 41.62 39.72 42.00 500 40.11 40.28 1300 -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 838608 17.18 16.09 17.38 1 16.08 16.29 1 1.11% 135.56%
WPX ENERGY 4.65 -5.10% -0.25 11904388 4.87 4.63 4.95 900 4.70 4.90 3000 5.44% -66.16%
ZARGON OIL + GAS LTD 0.04 - - - - - - 121000 0.04 0.04 7000 0.00% -78.57%