19.07.2019 08:00:32
DJ US EXPL.+PROD.PR USD
604.30
USD
2.7500
0.46%
18.07.2019 23:59
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.07.2019 601.55 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.07.2019 / 23:59
Währung USD Aktualisierungsstand 19.07.2019 / 08:00
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 4.23% 705.7 564.9
1 Woche -3.50% 631.8 598.2
1 Monat 0.75% 642.8 593.7
3 Monate -11.51% 705.7 574.0
6 Monate -8.96% 705.7 574.0
1 Jahr -25.90% 873.5 532.1
3 Jahre -3.71% 873.5 532.1
13
SMI
4.23
18.75
-0.26
SMI
-19
-10.68
SMI
2017
2018
2019
{"2017":{"performance":-0.26,"chartHeight":8.102284055819,"year":2017,"ID_NOTATION":"428443"},"2018":{"performance":-19,"chartHeight":22.92527338018,"year":2018,"ID_NOTATION":"428443"},"2019":{"performance":4.23,"chartHeight":15.362663672423,"year":2019,"ID_NOTATION":"428443"}}
{"2017":{"performance":13,"chartHeight":21.014834532223,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.025222678745,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.75,"chartHeight":22.858593834058,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.804075526155,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.529730001053,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.04,"chartHeight":22.072709169121,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.182493481119,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.09718285238,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.7,"chartHeight":22.27570510037,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.62504050348,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.322765729306,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.15,"chartHeight":16.353373983713,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.034159823262,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.689314115408,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.81,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.07.2019 08:00:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ARC Resources 6.27 -1.88% -0.12 1138982 6.37 6.19 6.38 9100 6.25 6.27 2000 -3.54% -22.59%
Advantage Oil & Gas 1.85 0.54% 0.01 681427 1.83 1.79 1.86 16000 1.80 1.87 3000 11.45% -6.57%
AltaGas 19.63 -0.46% -0.09 531396 19.70 19.58 19.84 300 19.63 19.66 3000 -1.41% 41.22%
Anadarko Petroleum 72.97 -0.23% -0.17 7253004 73.00 72.76 73.15 200 67.99 79.73 100 1.38% 66.45%
Apache Corp 23.55 -3.80% -0.93 9291451 24.35 23.29 24.50 1000 23.65 28.80 100 -11.93% -10.29%
BNK Petroleum 0.23 -4.26% -0.01 7080 0.23 0.23 0.23 9500 0.21 0.23 2000 4.65% -30.77%
Baytex Energy 1.78 -3.26% -0.06 4774348 1.83 1.74 1.84 9800 1.77 1.78 10200 -5.82% -26.14%
Birchcliff Energy 2.89 0.70% 0.02 506615 2.86 2.85 2.90 3100 2.85 2.90 300 7.43% -4.93%
Bonavista Energy Co. 0.43 1.16% 0.01 142930 0.43 0.42 0.44 25500 0.43 0.43 500 -5.43% -63.75%
Bonterra Energy Co. 5.05 1.20% 0.06 106614 4.99 4.86 5.09 100 5.03 5.08 2000 -6.13% -21.83%
CVR Energy 54.17 1.75% 0.93 371512 53.09 53.09 54.31 100 44.11 55.00 500 2.77% 57.11%
Cabot Oil & Gas 22.40 0.04% 0.01 4598342 22.32 22.32 22.57 100 16.91 22.60 100 -5.92% 0.22%
Canadian Natural Res 33.88 -2.50% -0.87 3097757 34.56 33.53 34.86 500 33.85 33.93 500 -5.99% 2.85%
Carrizo Oil & Gas 9.58 -7.71% -0.80 13483914 10.36 9.38 10.47 100 9.52 9.81 7000 -7.08% -15.15%
Cenovus Energy 12.07 -2.43% -0.30 2763779 12.30 11.90 12.50 200 12.06 12.10 300 -1.95% 25.73%
Chesapeake Energy 1.58 -7.06% -0.12 79231955 1.71 1.57 1.71 3700 1.57 1.62 3000 -16.84% -24.76%
Cimarex Energy 49.08 -1.37% -0.68 1729960 49.47 48.69 49.73 100 48.05 56.92 800 -10.63% -20.39%
Comstock Resources 5.85 4.28% 0.24 483410 5.80 5.62 5.92 100 4.75 6.00 400 -2.34% 29.14%
Concho Resources 98.84 0.63% 0.62 2510358 97.92 97.40 99.46 100 97.76 121.57 100 -3.76% -3.84%
Continental Res (Okl 36.46 0.72% 0.26 1772503 35.92 35.81 36.79 500 36.21 37.00 1500 -11.05% -9.28%
Crescent Point Energ 3.94 -1.00% -0.04 3522560 4.00 3.85 4.00 4700 3.91 3.98 12400 -10.66% -4.83%
Crew Energy 0.77 0.00% 0.00 276957 0.76 0.76 0.78 4500 0.77 0.78 6000 5.48% -10.47%
Denbury Resources 1.08 -3.57% -0.04 17653982 1.13 1.06 1.14 1000 1.08 1.12 1000 -14.96% -36.84%
Devon Energy 25.70 -0.89% -0.23 6052447 25.78 25.44 25.96 100 23.44 25.99 1000 -10.33% 14.02%
EOG Resources 85.43 0.28% 0.24 3332069 84.95 84.52 85.56 500 85.43 98.82 100 -5.96% -2.04%
EQT Corp 15.25 1.94% 0.29 3759259 14.84 14.77 15.34 100 14.15 22.75 100 -0.78% -19.27%
EnCana Co. 5.70 -2.40% -0.14 6256250 5.83 5.63 5.84 500 5.69 5.71 2500 -14.29% -27.66%
Enerplus 8.52 -3.84% -0.34 741283 8.82 8.48 8.83 400 8.52 8.54 500 -13.41% -19.77%
FRONTERA ENERGY CORP 13.96 -0.21% -0.03 71531 14.00 13.75 14.00 300 13.91 13.98 200 1.23% 4.33%
Freehold Royalties 8.06 -0.37% -0.03 184231 8.09 8.03 8.21 200 8.05 8.10 3400 -5.29% -2.54%
Gibson Energy 23.90 0.63% 0.15 236293 23.71 23.56 23.91 500 23.75 23.92 200 0.34% 27.94%
Gran Tierra Energy 2.03 -0.49% -0.01 510875 2.04 2.00 2.04 1000 2.03 2.04 8700 -4.69% -31.88%
Gulfport Energy 3.66 -0.81% -0.03 7804747 3.71 3.56 3.79 200 3.68 3.75 900 -14.88% -44.12%
HollyFrontier Co. 48.16 1.28% 0.61 1659345 47.07 46.88 48.49 500 46.50 56.34 100 0.02% -5.79%
Keyera Co. 34.72 -1.25% -0.44 507291 35.22 34.54 35.28 500 34.65 34.80 1100 -1.08% 34.52%
Lightstream Resource 0.12 - - - - - - 113500 0.07 0.07 197000 - -55.77%
MEG Energy Co. 5.18 -3.72% -0.20 1802004 5.38 5.08 5.40 12900 5.17 5.19 1000 -4.07% -32.81%
Niko Resources 0.01 - - - - - - 650000 0.01 0.01 494000 - -25.00%
Noble Energy 20.84 1.31% 0.27 5624350 20.40 20.37 20.87 100 19.80 24.45 100 -6.46% 11.09%
Nuvista Energy 2.52 -4.18% -0.11 1358760 2.61 2.49 2.62 700 2.51 2.53 4000 -3.08% -38.24%
Oasis Petroleum 4.44 0.00% 0.00 9812744 4.40 4.35 4.53 1000 4.03 4.57 10000 -15.11% -19.71%
Occidental Petroleum 51.01 -0.33% -0.17 9689026 51.00 50.62 51.14 200 50.51 51.50 100 1.13% -16.89%
Paramount Resources 6.68 -2.77% -0.19 254759 6.76 6.58 6.76 500 6.61 6.70 500 -6.44% -6.96%
Parex Resources 21.44 -0.37% -0.08 703863 21.46 21.26 21.74 100 21.38 21.51 200 0.75% 31.13%
Pengrowth Energy 0.49 -6.60% -0.04 148104 0.53 0.49 0.53 10000 0.49 0.50 20500 3.12% -17.50%
Peyto Explorat. & De 4.12 -1.90% -0.08 1230448 4.21 4.08 4.22 5000 4.11 4.15 1200 1.98% -41.81%
Phillips 66 101.92 1.12% 1.13 2467999 100.20 99.83 101.93 800 98.95 102.74 100 2.34% 18.31%
Pioneer Natural Reso 136.10 -0.18% -0.24 1570777 135.84 134.83 136.80 100 125.00 156.00 100 -6.05% 3.48%
QEP Resources 6.31 -0.16% -0.01 6522836 6.24 6.16 6.39 100 5.85 5.95 300 -10.62% 12.08%
Quicksilver Resource 0.00 - - - - - - 300 0.15 0.18 100 166.67% -
Range Resources 5.14 -1.72% -0.09 16657017 5.19 4.96 5.28 100 4.81 5.35 200 -15.88% -46.29%
SM Energy 9.35 1.63% 0.15 5499638 9.07 8.88 9.40 100 7.50 9.99 100 -15.31% -39.60%
Southwestern Energy 2.41 -0.41% -0.01 21901838 2.42 2.36 2.47 500 2.36 2.47 20000 -10.74% -29.33%
Sunoco LP 32.92 -0.78% -0.26 288371 33.27 32.83 33.48 100 32.26 40.00 100 1.45% 21.07%
Tourmaline Oil 17.19 -0.75% -0.13 479683 17.25 16.98 17.34 300 17.15 17.22 200 2.50% 1.24%
Transglobe Energy Co 1.88 0.00% 0.00 55543 1.88 1.86 1.90 500 1.87 1.92 500 -1.05% -25.98%
Valero Energy 83.35 0.13% 0.11 2060057 82.61 81.98 83.45 200 83.00 85.55 100 -1.28% 11.18%
Vermilion Energy 26.28 -4.75% -1.31 2549786 27.50 26.14 27.53 600 26.12 26.29 100 -7.30% -8.62%
WPX ENERGY 9.98 -1.77% -0.18 9649028 10.08 9.82 10.16 500 9.47 10.58 100 -10.09% -12.07%
Whiting Petroleum Co 15.34 1.86% 0.28 6522631 14.90 14.74 15.48 1000 15.21 15.52 100 -12.19% -32.39%
ZARGON OIL + GAS LTD 0.35 0.00% 0.00 11425 0.35 0.35 0.35 500 0.35 0.36 20000 -2.78% -56.25%