24.05.2019 13:13:12
DJ US EXPL.+PROD.PR USD
604.03
USD
-30.2500
-4.77%
23.05.2019 23:36
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 22.05.2019 634.28 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 23.05.2019 / 23:36
Währung USD Aktualisierungsstand 24.05.2019 / 13:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 4.19% 705.7 564.9
1 Woche -7.31% 653.0 601.2
1 Monat -13.54% 705.7 601.2
3 Monate -7.65% 705.7 601.2
6 Monate -7.59% 705.7 532.1
1 Jahr -27.16% 873.5 532.1
3 Jahre -1.83% 873.5 532.1
13
SMI
4.19
13.82
-0.26
SMI
-19
-10.68
SMI
2017
2018
2019
{"2017":{"performance":-0.26,"chartHeight":8.4512057087607,"year":2017,"ID_NOTATION":"428443"},"2018":{"performance":-19,"chartHeight":23.912541195878,"year":2018,"ID_NOTATION":"428443"},"2019":{"performance":4.19,"chartHeight":15.974359306688,"year":2019,"ID_NOTATION":"428443"}}
{"2017":{"performance":13,"chartHeight":21.919830055802,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.887600959913,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.82,"chartHeight":22.241022187893,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.57080098516,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":22.456899294009,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.85,"chartHeight":20.970526509484,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":25.223902982385,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.833466258442,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.27,"chartHeight":20.144110582115,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.599378909288,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":22.241022187893,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.412426625849,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.939987582844,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.66642043885,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":13.2,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.05.2019 13:13:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ARC Resources 7.96 -2.57% -0.21 3260408 8.00 7.75 8.08 2400 7.94 7.98 2000 -3.75% -1.73%
Advantage Oil & Gas 1.93 -6.31% -0.13 813699 2.10 1.91 2.10 7500 1.90 1.95 4000 -11.47% -2.53%
AltaGas 19.05 -2.01% -0.39 720913 19.35 18.87 19.39 200 18.96 19.30 700 -0.68% 37.05%
Anadarko Petroleum 72.29 -0.03% -0.02 9748075 72.05 71.84 72.30 100 69.00 72.80 100 -0.60% 64.90%
Apache Corp 27.66 -6.21% -1.83 5128253 28.74 27.48 28.76 100 26.15 111.60 100 -11.43% 5.37%
BNK Petroleum 0.24 -2.04% -0.01 54900 0.24 0.23 0.24 5000 0.23 0.24 7000 - -26.15%
Baytex Energy 2.30 -6.50% -0.16 4742951 2.35 2.22 2.35 13900 2.22 2.31 5000 -14.81% -4.56%
Birchcliff Energy 3.42 -6.56% -0.24 863608 3.56 3.39 3.58 2700 3.39 3.68 2000 -11.63% 12.50%
Bonavista Energy Co. 0.64 -3.03% -0.02 581896 0.66 0.62 0.66 20000 0.63 0.66 2500 -16.88% -46.67%
Bonterra Energy Co. 6.06 -4.57% -0.29 220847 6.14 5.92 6.18 500 5.98 6.26 400 -14.53% -6.19%
CVR Energy 44.00 -5.21% -2.42 717397 45.45 43.57 45.46 100 32.00 49.00 100 -5.72% 27.61%
Cabot Oil & Gas 25.61 -3.72% -0.99 9817722 26.27 25.50 26.32 100 24.91 27.98 200 -2.51% 14.59%
Canadian Natural Res 34.82 -3.33% -1.20 3709574 35.39 34.24 35.49 1000 34.50 35.45 400 -7.05% 5.71%
Carrizo Oil & Gas 11.11 -9.75% -1.20 4563973 11.75 11.07 11.85 100 10.80 11.45 200 -14.47% -1.59%
Cenovus Energy 11.10 -3.31% -0.38 3558541 11.18 10.88 11.21 1500 11.00 11.19 300 -5.93% 15.62%
Chesapeake Energy 2.06 -5.94% -0.13 51865246 2.08 1.97 2.09 4000 2.10 2.20 100 -18.58% -1.90%
Cimarex Energy 64.08 -6.58% -4.51 2255205 67.34 63.43 67.67 100 60.05 88.46 100 -7.47% 3.94%
Comstock Resources 5.07 -2.50% -0.13 303137 5.14 4.95 5.14 100 4.25 6.50 100 -11.36% 11.92%
Concho Resources 102.87 -6.37% -7.00 2368975 107.99 101.15 107.99 100 100.42 125.00 100 -9.79% 0.08%
Continental Res (Okl 38.62 -8.16% -3.43 3034545 41.06 38.45 41.06 400 38.36 50.00 100 -9.00% -3.91%
Crescent Point Energ 4.67 -8.07% -0.41 5435518 4.88 4.59 4.91 2000 4.66 4.69 500 -13.52% 12.80%
Crew Energy 0.98 -1.01% -0.01 647116 0.96 0.94 0.98 12500 0.94 1.00 2000 -6.67% 13.95%
Denbury Resources 1.55 -9.88% -0.17 14425006 1.67 1.51 1.68 1000 1.56 1.59 100 -18.85% -9.36%
Devon Energy 27.17 -7.30% -2.14 6956636 28.71 26.97 28.71 100 24.11 32.10 100 -13.19% 20.54%
EOG Resources 88.85 -4.37% -4.06 4547492 91.05 87.25 91.05 100 87.27 102.08 100 -6.65% 1.88%
EQT Corp 19.57 -1.90% -0.38 5705378 19.63 19.21 19.68 100 18.13 21.35 100 -6.90% 3.60%
EXCO Resources 0.14 16.00% 0.02 9268 0.14 0.10 0.14 300 0.50 0.72 1000 45.00% 663.16%
EnCana Co. 8.08 -7.23% -0.63 9994499 8.49 7.97 8.49 100 8.05 8.25 3000 -11.50% 2.54%
Enerplus 10.50 -3.40% -0.37 764919 10.64 10.33 10.65 2000 10.40 10.70 200 -10.64% -1.13%
FRONTERA ENERGY CORP 13.99 -3.32% -0.48 305523 13.79 13.79 14.11 500 12.00 14.07 100 -3.52% 4.56%
Freehold Royalties 8.20 -1.68% -0.14 287452 8.25 8.10 8.26 2800 8.15 8.22 300 -6.50% -0.85%
Gibson Energy 22.37 -3.78% -0.88 376093 22.98 22.27 22.98 7100 22.00 23.40 400 -3.41% 19.75%
Gran Tierra Energy 2.66 -4.32% -0.12 1186417 2.73 2.59 2.74 1000 2.60 2.79 2000 -9.52% -10.74%
Gulfport Energy Co. 6.23 -4.74% -0.31 4481636 6.37 6.19 6.52 500 6.03 7.25 1000 -13.47% -4.89%
HollyFrontier Co. 40.96 -4.07% -1.74 2467959 41.99 40.74 42.02 100 36.47 56.35 100 -8.35% -19.87%
Keyera Co. 33.13 -1.46% -0.49 395337 33.25 32.73 33.25 400 32.50 33.77 300 -0.99% 28.36%
Lightstream Resource 0.12 - - - - - - 113500 0.07 0.07 197000 - -55.77%
MEG Energy Co. 4.44 -9.94% -0.49 5174823 4.70 4.36 4.74 1000 4.40 4.62 1500 -17.32% -42.41%
Niko Resources 0.01 - - - - - - 650000 0.01 0.01 494000 - -25.00%
Noble Energy 21.77 -6.93% -1.62 6963789 22.86 21.61 22.88 100 20.03 25.64 100 -11.14% 16.04%
Nuvista Energy 3.11 -7.72% -0.26 1192371 3.27 3.05 3.27 3000 3.08 3.19 1500 -13.85% -23.77%
Oasis Petroleum 4.96 -7.81% -0.42 14360884 5.22 4.92 5.24 2800 4.96 5.97 1000 -11.90% -10.31%
Occidental Petroleum 52.91 0.25% 0.13 21382598 51.96 51.29 52.94 100 50.15 56.40 200 -1.56% -13.80%
Paramount Resources 7.95 -9.14% -0.80 735984 8.51 7.92 8.51 2000 7.67 8.25 1000 -14.05% 10.72%
Parex Resources 20.36 -4.46% -0.95 626996 20.80 19.92 20.81 600 19.88 20.90 200 -10.23% 24.53%
Pengrowth Energy 0.54 -5.26% -0.03 351379 0.57 0.54 0.57 24500 0.54 0.57 13000 -1.82% -10.00%
Peyto Explorat. & De 4.98 -4.96% -0.26 1120602 5.15 4.94 5.15 2000 4.95 5.09 4000 -12.94% -29.66%
Phillips 66 82.27 -3.89% -3.33 3020026 84.30 82.01 84.35 200 79.00 102.45 100 -6.83% -4.50%
Pioneer Natural Reso 145.58 -4.94% -7.57 3770314 149.98 143.50 149.98 100 134.98 173.00 100 -6.13% 10.69%
QEP Resources 7.48 -2.60% -0.20 4485005 7.46 7.21 7.56 100 6.53 8.00 100 -5.32% 32.86%
Quicksilver Resource 0.00 - - - - - - 300 0.15 0.18 100 166.67% -
Range Resources 7.77 -3.72% -0.30 13701010 7.93 7.61 7.95 300 7.35 8.17 1000 -16.54% -18.81%
SM Energy 13.00 -6.07% -0.84 3478146 13.47 12.84 13.50 300 12.87 13.50 1000 -18.14% -16.02%
Southwestern Energy 3.68 -2.39% -0.09 19654601 3.72 3.56 3.81 100 3.36 3.73 100 -9.58% 7.92%
Sunoco LP 30.19 -1.37% -0.42 183264 30.29 29.96 30.39 500 29.00 33.16 100 -0.53% 11.03%
Swift Energy 0.22 - - - - - - - - - - 5.58% 139.01%
Tourmaline Oil 17.73 -5.99% -1.13 1262228 18.51 17.51 18.56 1100 17.50 18.50 300 -9.95% 4.42%
Transglobe Energy Co 2.04 -5.56% -0.12 49751 2.11 2.03 2.16 1200 1.95 2.44 3700 -14.29% -19.69%
Valero Energy 75.41 -6.15% -4.94 6238043 78.89 75.17 78.89 100 75.60 80.15 200 -11.77% 0.59%
Vermilion Energy 28.88 -3.64% -1.09 1211240 29.40 28.68 29.41 200 28.80 28.99 300 -8.52% 0.42%
WPX ENERGY 11.33 -4.95% -0.59 11745086 11.63 11.10 11.65 100 9.88 11.80 1000 -12.85% -0.18%
Whiting Petroleum Co 19.32 -7.74% -1.62 6435571 20.20 19.16 20.34 400 19.32 25.90 100 -21.27% -14.85%
ZARGON OIL + GAS LTD 0.03 0.00% 0.00 2646863 0.04 0.03 0.04 234000 0.03 0.04 1495000 -14.29% -25.00%