19.11.2019 13:47:05
DJ US EXPL.+PROD.PR USD
592.89
USD
-9.1000
-1.51%
18.11.2019 23:35
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.11.2019 601.99 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.11.2019 / 23:35
Währung USD Aktualisierungsstand 19.11.2019 / 13:47
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 2.27% 705.7 516.6
1 Woche -2.28% 613.0 588.8
1 Monat 5.43% 623.5 562.4
3 Monate 9.88% 624.0 516.6
6 Monate -7.45% 653.0 516.6
1 Jahr -14.96% 705.7 516.6
3 Jahre -11.28% 873.5 516.6
13
SMI
2.27
22.75
-0.26
SMI
-19
-10.68
SMI
2017
2018
2019
{"2017":{"performance":-0.26,"chartHeight":7.3333333333333,"year":2017,"ID_NOTATION":"428443"},"2018":{"performance":-19,"chartHeight":20.749540536524,"year":2018,"ID_NOTATION":"428443"},"2019":{"performance":2.27,"chartHeight":11.068624218331,"year":2019,"ID_NOTATION":"428443"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":22.75,"chartHeight":21.570277521045,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.44,"chartHeight":21.706419052152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.19,"chartHeight":21.026338201754,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":16.38,"chartHeight":20.073463132711,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.08,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.11.2019 13:47:05
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Advantage Oil & Gas 2.34 -6.77% -0.17 1150153 2.40 2.29 2.46 1200 2.34 2.34 1000 -5.65% 18.18%
AltaGas 20.05 0.10% 0.02 928209 19.99 19.91 20.11 6800 19.91 19.91 2400 0.10% 44.24%
Apache Corp 22.98 -3.89% -0.93 4286319 23.57 22.67 23.57 200 22.55 22.84 100 -3.65% -12.46%
ARC Resources 6.35 -2.61% -0.17 3425150 6.75 6.31 6.75 7000 6.41 6.41 13000 -3.50% -21.60%
Baytex Energy 1.53 -7.27% -0.12 2581665 1.64 1.53 1.64 4200 1.57 1.57 5900 -9.47% -36.51%
Birchcliff Energy 2.03 -6.88% -0.15 1537684 2.19 2.02 2.19 1000 2.05 2.05 3900 -8.97% -33.22%
BNK Petroleum 0.11 0.00% 0.00 13500 0.11 0.10 0.11 36000 0.11 0.13 10000 -15.38% -66.15%
Bonavista Energy Co. 0.52 -5.45% -0.03 400352 0.53 0.52 0.55 5000 0.52 0.52 8500 -1.89% -56.67%
Bonterra Energy Co. 2.97 -4.50% -0.14 120328 3.09 2.97 3.11 2000 2.96 3.14 100 -3.26% -54.02%
Cabot Oil & Gas 17.17 -5.50% -1.00 8391865 18.05 17.10 18.10 1500 17.01 17.60 100 -3.21% -23.18%
Canadian Natural Res 37.23 0.43% 0.16 2087348 36.99 36.52 37.28 4500 36.70 36.70 4300 0.92% 13.02%
Carrizo Oil & Gas 6.87 -9.01% -0.68 10547279 7.39 6.69 7.59 500 6.82 6.88 300 -11.92% -39.15%
Cenovus Energy 12.10 -1.39% -0.17 1956134 12.16 12.00 12.23 12000 11.90 11.90 1800 -2.26% 26.04%
Chesapeake Energy 0.64 -8.11% -0.06 94753603 0.69 0.63 0.69 100 0.65 0.65 500 -20.32% -69.35%
Cimarex Energy 46.55 -0.66% -0.31 1967493 46.29 45.63 46.84 200 44.61 49.50 300 2.22% -24.49%
Comstock Resources 6.42 -5.17% -0.35 700763 6.79 6.25 6.82 500 6.00 6.95 700 -8.81% 41.72%
Concho Resources 71.95 -1.65% -1.21 1639803 72.26 71.42 72.57 100 70.00 73.20 200 -0.33% -30.00%
Continental Res (Okl 30.28 -3.72% -1.17 1932616 31.16 30.10 31.17 100 27.25 30.28 1000 -4.60% -24.66%
Crescent Point Energ 5.21 -1.51% -0.08 3928437 5.27 5.14 5.31 40100 5.15 5.15 900 -2.98% 25.85%
Crew Energy 0.45 -5.32% -0.03 386049 0.47 0.45 0.47 3000 0.45 0.45 2000 -5.32% -48.26%
CVR Energy 45.29 -2.64% -1.23 545953 46.42 44.90 46.55 100 45.00 47.20 100 -3.49% 31.35%
Denbury Resources 1.04 -1.89% -0.02 7710799 1.05 1.02 1.06 33100 1.03 1.04 5600 -4.59% -39.18%
Devon Energy 21.96 -2.66% -0.60 7661971 22.25 21.60 22.32 700 21.68 22.55 1000 -2.53% -2.57%
EnCana Co. 5.50 -4.51% -0.26 6854039 5.71 5.45 5.73 3300 5.47 5.47 2800 -9.69% -30.20%
Enerplus 8.07 -4.72% -0.40 2193931 8.39 8.05 8.39 20200 8.10 8.10 1000 -5.17% -24.01%
EOG Resources 71.26 -3.02% -2.22 2965774 72.72 70.70 72.94 100 70.97 74.00 100 -3.47% -18.29%
EQT Corp 9.66 -6.67% -0.69 7037172 10.19 9.60 10.19 300 9.50 9.77 500 -8.35% -48.86%
Freehold Royalties 6.77 -0.88% -0.06 456558 6.88 6.71 6.88 3000 6.97 6.97 4100 1.04% -18.14%
FRONTERA ENERGY CORP 10.07 -2.23% -0.23 89873 10.29 10.00 10.50 600 9.50 10.30 200 -6.15% -24.74%
Gibson Energy 25.38 -1.55% -0.40 499091 25.78 25.27 25.78 1600 25.00 25.70 1500 1.52% 35.87%
Gran Tierra Energy 1.31 0.00% 0.00 399706 1.30 1.29 1.32 500 1.33 1.33 5000 -2.24% -56.04%
Gulfport Energy 2.83 -8.41% -0.26 5008005 3.09 2.73 3.09 1000 2.72 2.88 4000 -14.76% -56.79%
HollyFrontier Co. 53.91 2.61% 1.37 1979287 53.33 52.74 54.58 200 50.68 59.90 800 -0.41% 5.46%
Keyera Co. 33.66 -0.06% -0.02 1010086 33.69 33.38 33.95 1800 33.92 33.92 1900 2.31% 30.41%
MEG Energy Co. 5.49 -0.18% -0.01 2468314 5.51 5.27 5.53 1000 5.49 5.49 1000 -1.08% -28.79%
Noble Energy 19.92 -4.60% -0.96 5816317 20.60 19.85 20.70 200 19.80 20.70 100 -6.57% 6.18%
Nuvista Energy 2.27 -6.97% -0.17 1049362 2.41 2.23 2.42 1000 2.22 2.39 3000 -5.81% -44.36%
Oasis Petroleum 2.62 -5.76% -0.16 12935617 2.76 2.58 2.76 1000 2.57 2.69 6000 -14.66% -52.62%
Occidental Petroleum 39.30 0.90% 0.35 13131619 39.15 38.54 39.47 300 39.25 39.50 600 1.08% -35.97%
Paramount Resources 5.96 -3.09% -0.19 299882 5.73 5.73 6.09 100 5.80 6.00 2000 -4.94% -16.99%
Parex Resources 19.89 -3.73% -0.77 456912 20.66 19.79 20.66 100 20.40 20.40 500 -3.91% 21.65%
Pengrowth Energy 0.06 0.00% 0.00 2050100 0.05 0.05 0.06 56000 0.06 0.06 4000 0.00% -90.83%
Peyto Explorat. & De 2.86 -5.92% -0.18 3565512 3.05 2.79 3.05 1700 2.86 2.86 700 -7.74% -59.60%
Phillips 66 118.65 0.24% 0.29 1365005 118.15 117.53 118.67 100 117.90 119.57 100 0.20% 37.72%
Pioneer Natural Reso 133.20 -0.80% -1.08 905905 133.01 131.60 133.36 100 130.35 138.00 100 -0.33% 1.28%
QEP Resources 3.22 -7.74% -0.27 4548547 3.45 3.21 3.48 500 2.89 3.22 1100 -9.04% -42.81%
Quicksilver Resource 0.00 - - - - - - 300 0.15 0.18 100 166.67% 0.00%
Range Resources 3.78 -10.64% -0.45 15261244 4.17 3.74 4.17 100 3.75 3.94 100 -11.89% -60.50%
SM Energy 8.81 -4.13% -0.38 3147621 9.05 8.61 9.07 300 8.20 9.46 900 -9.46% -43.09%
Southwestern Energy 1.97 -8.37% -0.18 26000760 2.12 1.94 2.12 25000 1.95 1.96 1600 -7.08% -42.23%
Sunoco LP 31.52 -2.57% -0.83 370029 32.41 31.16 32.41 200 31.30 32.00 2000 -0.76% 15.92%
Tourmaline Oil 12.86 -2.80% -0.37 2764919 13.19 12.70 13.20 100 12.86 12.86 100 2.06% -24.26%
Transglobe Energy Co 1.49 -4.18% -0.07 79790 1.54 1.48 1.55 2800 1.48 1.52 6700 -6.88% -41.34%
Valero Energy 101.06 0.45% 0.45 2938001 100.25 99.89 101.11 100 98.85 101.05 300 0.38% 34.80%
Vermilion Energy 19.28 -1.28% -0.25 1692765 19.62 19.17 19.62 3500 19.49 19.49 3500 -3.16% -32.96%
Whiting Petroleum Co 5.84 -7.74% -0.49 9008393 6.27 5.75 6.29 700 5.77 5.88 3000 -13.48% -74.26%
WPX ENERGY 9.90 -3.04% -0.31 7425514 10.10 9.68 10.12 400 9.80 10.25 300 -5.17% -12.78%
ZARGON OIL + GAS LTD 0.18 12.50% 0.02 73644 0.14 0.14 0.18 24500 0.14 0.18 500 5.88% 350.00%