25.03.2019 08:37:18
DJ US EXPL.+PROD.PR USD
640.20
USD
-23.4600
-3.53%
22.03.2019 22:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.03.2019 663.66 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 22.03.2019 / 22:55
Währung USD Aktualisierungsstand 25.03.2019 / 08:37
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 10.43% 669.4 564.9
1 Woche 0.14% 665.8 635.4
1 Monat -2.12% 665.8 605.5
3 Monate 13.88% 669.4 532.1
6 Monate -22.29% 873.5 532.1
1 Jahr -8.03% 873.5 532.1
3 Jahre 8.46% 873.5 532.1
13
SMI
10.43
10.56
-0.26
SMI
-19
-10.68
SMI
2017
2018
2019
{"2017":{"performance":-0.26,"chartHeight":9.7232963403828,"year":2017,"ID_NOTATION":"428443"},"2018":{"performance":-19,"chartHeight":27.511899758647,"year":2018,"ID_NOTATION":"428443"},"2019":{"performance":10.43,"chartHeight":23.888539524171,"year":2019,"ID_NOTATION":"428443"}}
{"2017":{"performance":13,"chartHeight":25.219242165938,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.031640096319,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.56,"chartHeight":23.963374695461,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.366111236625,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.837152028547,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.14,"chartHeight":23.718181822491,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.020650071806,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.517791565208,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.32,"chartHeight":23.208736537283,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.151599723353,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.588780713471,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":8.06,"chartHeight":22.331225350892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.242433840081,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.228732464113,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.63,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.03.2019 08:37:18
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ARC Resources 9.52 -1.14% -0.11 2516604 9.58 9.37 9.58 2000 9.50 9.52 2100 1.17% 17.53%
Advantage Oil & Gas 2.44 -0.81% -0.02 498343 2.44 2.37 2.46 25500 2.41 2.44 4600 7.49% 23.23%
AltaGas 17.87 -0.72% -0.13 991072 17.95 17.51 17.95 500 17.86 17.88 900 0.51% 28.56%
Anadarko Petroleum 43.23 -4.51% -2.04 6410534 44.77 42.73 44.95 100 42.70 44.95 200 -2.96% -1.39%
Apache Corp 34.82 -3.49% -1.26 4100899 35.73 34.53 35.86 1500 34.85 35.85 500 1.07% 32.65%
BNK Petroleum 0.26 1.96% 0.01 33890 0.26 0.25 0.26 2500 0.26 0.26 1000 - -20.00%
Baytex Energy 2.36 -5.60% -0.14 4649117 2.45 2.33 2.47 26500 2.36 2.37 21600 4.89% -2.07%
Birchcliff Energy 3.95 0.51% 0.02 970590 3.92 3.81 3.99 8500 3.91 3.99 6200 6.18% 29.93%
Bonavista Energy Co. 1.14 -1.72% -0.02 329882 1.17 1.14 1.17 114300 1.13 1.16 8600 - -5.00%
Bonterra Energy Co. 6.39 -6.44% -0.44 300876 6.67 6.28 6.71 1000 6.35 6.46 100 8.67% -1.08%
CVR Energy 40.68 -2.87% -1.20 469131 41.52 40.46 41.74 300 28.14 41.99 100 -0.88% 17.98%
Cabot Oil & Gas 25.96 -2.37% -0.63 4599183 26.32 25.93 26.49 300 21.55 27.00 200 0.12% 16.15%
Canadian Natural Res 37.02 -2.63% -1.00 3554477 37.60 36.78 37.75 1300 37.01 37.05 2000 0.05% 12.39%
Carrizo Oil & Gas 12.19 -7.72% -1.02 5555864 13.01 12.04 13.02 200 12.00 12.19 200 4.91% 7.97%
Cenovus Energy 11.77 -4.31% -0.53 3645775 12.16 11.73 12.16 6600 11.75 11.87 1100 0.68% 22.60%
Chesapeake Energy 3.12 -4.00% -0.13 50533772 3.19 3.03 3.21 1500 3.11 3.17 2500 5.05% 48.57%
Cimarex Energy 67.90 -6.25% -4.53 1811016 71.81 67.03 71.84 100 57.82 71.00 100 -3.08% 10.14%
Comstock Resources 6.96 -5.31% -0.39 297912 7.24 6.95 7.38 100 5.19 7.25 1000 -1.14% 53.64%
Concho Resources 104.51 -4.91% -5.40 1480880 108.34 103.90 108.47 500 102.75 104.65 300 0.93% 1.67%
Continental Res (Okl 42.38 -4.18% -1.85 2790756 43.65 42.27 43.73 200 42.40 48.00 2000 0.81% 5.45%
Crescent Point Energ 4.46 -4.29% -0.20 6402592 4.62 4.43 4.62 24300 4.45 4.50 6200 12.63% 7.73%
Crew Energy 1.18 -7.81% -0.10 1868594 1.29 1.13 1.29 14500 1.17 1.19 20000 2.61% 37.21%
Denbury Resources 1.90 -2.56% -0.05 22541087 2.08 1.87 2.09 2900 1.89 1.97 500 12.43% 11.11%
Devon Energy 30.34 -4.14% -1.31 7403963 31.43 30.22 31.60 200 28.10 31.70 200 2.36% 34.61%
EOG Resources 93.68 -3.29% -3.19 7873033 95.75 92.78 95.95 100 87.06 95.20 500 5.44% 7.42%
EQT Corp 19.51 -3.70% -0.75 4146200 20.04 19.24 20.10 400 18.50 21.00 300 0.52% 3.28%
EXCO Resources 0.11 20.88% 0.02 386909 0.09 0.09 0.12 300 0.50 0.72 1000 22.22% 478.95%
EnCana Co. 9.43 -4.26% -0.42 10459361 9.78 9.27 9.79 100 9.43 9.48 2100 -2.48% 19.67%
Enerplus 11.71 -2.34% -0.28 1062808 11.82 11.45 11.83 1100 11.68 11.73 100 7.23% 10.26%
FRONTERA ENERGY CORP 11.92 -0.58% -0.07 152712 11.75 11.42 11.96 4200 11.77 12.10 200 -8.17% -10.91%
Freehold Royalties 8.60 -2.27% -0.20 364045 8.79 8.57 8.79 1100 8.57 8.65 2200 1.18% 3.99%
Gibson Energy 22.87 -2.85% -0.67 764535 23.51 22.85 23.53 200 22.85 23.05 500 0.70% 22.43%
Gran Tierra Energy 3.09 -5.50% -0.18 818054 3.24 3.07 3.24 7800 3.09 3.16 500 -0.64% 3.69%
Gulfport Energy Co. 7.63 -3.42% -0.27 5352156 7.81 7.38 7.86 100 7.41 7.72 3000 3.95% 16.49%
HollyFrontier Co. 50.61 -3.27% -1.71 1906741 51.62 50.11 51.71 1000 49.00 56.00 100 -3.05% -1.00%
Keyera Co. 31.14 -2.81% -0.90 571966 31.97 30.96 32.02 500 31.11 31.18 500 -4.18% 20.65%
Lightstream Resource 0.12 - - - - - - 113500 0.07 0.07 197000 - -55.77%
MEG Energy Co. 5.41 -6.56% -0.38 4234078 5.68 5.37 5.68 3500 5.36 5.44 1700 8.42% -29.83%
Niko Resources 0.01 - - - - - - 650000 0.01 0.01 494000 - -25.00%
Noble Energy 23.97 -3.89% -0.97 6234590 24.66 23.51 24.75 100 19.95 27.49 1000 3.77% 27.77%
Nuvista Energy 4.68 -2.70% -0.13 1827060 4.76 4.57 4.76 100 4.66 4.69 700 4.00% 14.71%
Oasis Petroleum 5.95 -6.15% -0.39 9653503 6.23 5.95 6.25 300 5.91 5.94 800 0.68% 7.59%
Occidental Petroleum 65.24 -2.97% -2.00 6138584 66.75 65.13 66.85 100 65.28 65.38 400 -0.35% 6.29%
Paramount Resources 7.63 -4.51% -0.36 373038 7.91 7.53 7.91 5100 7.56 7.66 400 6.71% 6.27%
Parex Resources 21.03 -1.96% -0.42 560004 21.33 20.52 21.33 2300 20.80 21.03 300 -0.61% 28.62%
Pengrowth Energy 0.58 -4.92% -0.03 354304 0.60 0.56 0.61 4500 0.57 0.60 18000 5.45% -3.33%
Peyto Explorat. & De 7.40 -2.25% -0.17 744678 7.51 7.29 7.53 500 7.36 7.41 500 -1.60% 4.52%
Phillips 66 95.98 -2.61% -2.57 1856948 97.72 95.48 97.98 200 95.53 96.20 500 -2.58% 11.41%
Pioneer Natural Reso 140.56 -3.45% -5.03 1634968 144.61 138.85 144.61 100 130.91 140.82 400 3.60% 6.87%
QEP Resources 7.59 -6.30% -0.51 3967898 7.98 7.54 8.00 100 6.55 7.75 2000 0.26% 34.81%
Quicksilver Resource 0.00 - - - - - - 300 0.15 0.18 100 166.67% -
Range Resources 10.87 -5.23% -0.60 4906419 11.27 10.70 11.29 700 10.51 11.20 200 3.33% 13.58%
SM Energy 16.41 -5.09% -0.88 2917465 16.96 16.02 16.98 200 15.20 20.10 400 4.52% 6.01%
Southwestern Energy 4.43 -5.94% -0.28 13479849 4.62 4.42 4.62 1500 4.42 4.53 1000 2.55% 29.91%
Sunoco LP 30.79 -0.52% -0.16 209501 30.98 30.70 30.98 500 30.00 31.25 1200 1.89% 13.24%
Swift Energy 0.22 - - - - - - - - - - 5.58% 139.01%
Tourmaline Oil 21.35 -1.29% -0.28 642566 21.52 21.25 21.56 300 21.33 21.39 900 2.59% 25.74%
Transglobe Energy Co 2.64 -5.04% -0.14 72951 2.79 2.64 2.82 1000 2.60 2.73 100 -1.49% 3.94%
Valero Energy 84.63 -2.03% -1.75 2877691 85.59 83.47 86.14 1400 83.50 88.00 700 -0.53% 12.89%
Vermilion Energy 33.60 -2.27% -0.78 2780687 34.20 33.17 34.20 2000 33.54 33.68 400 1.14% 16.83%
WPX ENERGY 12.31 -6.60% -0.87 8160329 13.01 12.28 13.15 100 11.00 12.34 6000 -1.05% 8.46%
Whiting Petroleum Co 25.60 -6.54% -1.79 5549966 27.01 25.27 27.06 1000 25.50 27.99 100 0.31% 12.83%
ZARGON OIL + GAS LTD 0.04 0.00% 0.00 943520 0.04 0.04 0.04 1299000 0.04 0.04 1595000 16.67% -12.50%