20.09.2019 05:22:17
DJ US EXPL.+PROD.PR USD
595.91
USD
-3.4100
-0.57%
19.09.2019 23:53
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 19.09.2019 599.32 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 19.09.2019 / 23:53
Währung USD Aktualisierungsstand 20.09.2019 / 05:22
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 2.79% 705.7 516.6
1 Woche 2.63% 624.0 580.6
1 Monat 7.15% 624.0 516.6
3 Monate -0.54% 642.8 516.6
6 Monate -7.97% 705.7 516.6
1 Jahr -27.14% 873.5 516.6
3 Jahre -7.11% 873.5 516.6
13
SMI
2.79
19.4
-0.26
SMI
-19
-10.68
SMI
2017
2018
2019
{"2017":{"performance":-0.26,"chartHeight":7.8706404684554,"year":2017,"ID_NOTATION":"428443"},"2018":{"performance":-19,"chartHeight":22.269841833903,"year":2018,"ID_NOTATION":"428443"},"2019":{"performance":2.79,"chartHeight":12.888295666021,"year":2019,"ID_NOTATION":"428443"}}
{"2017":{"performance":13,"chartHeight":20.414022264304,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.452703326535,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":19.4,"chartHeight":22.371726849929,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.29505857536,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.914196917042,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":18.37,"chartHeight":22.104940396128,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.491118122915,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.608375900852,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.37,"chartHeight":21.541242364929,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.978192588699,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.713149735591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.198970714795,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.432795046975,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.040628623724,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.98,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.09.2019 05:22:17
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ARC Resources 6.83 -2.57% -0.18 2608192 7.06 6.80 7.10 1000 6.83 6.84 1800 5.24% -15.68%
Advantage Oil & Gas 2.08 -0.95% -0.02 304482 2.10 1.99 2.12 4100 2.06 2.09 300 8.90% 5.05%
AltaGas 19.81 0.41% 0.08 506234 19.73 19.63 19.91 1700 19.75 19.84 200 5.48% 42.52%
Anadarko Petroleum 72.77 - - - - - - 300 72.78 74.52 100 -2.07% 65.99%
Apache Corp 25.76 1.30% 0.33 5018648 25.86 25.41 26.11 100 20.00 25.95 1000 8.05% -1.87%
BNK Petroleum 0.16 - - - - - - 8000 0.17 0.18 11000 -11.11% -50.77%
Baytex Energy 2.23 1.36% 0.03 7510130 2.24 2.20 2.27 19000 2.22 2.24 43900 17.37% -7.47%
Birchcliff Energy 2.22 -2.63% -0.06 1674835 2.28 2.19 2.30 23300 2.20 2.24 4900 -3.48% -26.97%
Bonavista Energy Co. 0.66 -1.49% -0.01 219878 0.67 0.65 0.71 103000 0.65 0.67 14000 -13.16% -45.00%
Bonterra Energy Co. 4.84 1.68% 0.08 38238 4.77 4.71 4.89 200 4.82 4.86 100 4.39% -26.32%
CVR Energy 44.17 0.96% 0.42 537746 44.12 43.63 44.47 100 29.85 59.59 100 7.68% 28.10%
Cabot Oil & Gas 18.17 -0.87% -0.16 6759619 18.45 17.98 18.53 500 18.17 19.91 100 -2.57% -18.70%
Canadian Natural Res 35.92 -0.25% -0.09 4161839 36.05 35.90 36.31 3700 35.91 35.92 4000 7.16% 9.05%
Carrizo Oil & Gas 8.70 -2.79% -0.25 4610532 9.16 8.65 9.19 600 8.60 8.91 200 5.33% -22.94%
Cenovus Energy 13.20 -0.23% -0.03 3127434 13.39 13.16 13.44 2000 13.20 13.27 1000 5.01% 37.50%
Chesapeake Energy 1.64 3.14% 0.05 34778763 1.65 1.62 1.66 1000 1.63 1.64 5800 -8.38% -21.90%
Cimarex Energy 50.82 0.14% 0.07 1622537 51.15 50.26 51.52 100 50.57 61.16 100 14.69% -17.57%
Comstock Resources 9.52 1.71% 0.16 733060 9.40 9.10 9.56 1800 8.65 9.55 1000 12.00% 110.15%
Concho Resources 72.68 -1.06% -0.78 1763008 74.05 72.11 74.86 100 70.00 78.00 100 0.40% -29.29%
Continental Res (Okl 33.64 -1.84% -0.63 2246996 34.91 33.45 34.95 1000 33.64 34.00 6000 5.29% -16.30%
Crescent Point Energ 6.12 0.82% 0.05 5745245 6.15 6.11 6.27 2600 6.11 6.12 3000 10.07% 47.83%
Crew Energy 0.73 -3.95% -0.03 120470 0.78 0.73 0.78 15500 0.73 0.74 57000 4.29% -15.12%
Denbury Resources 1.32 -2.94% -0.04 16439150 1.41 1.28 1.41 1000 1.31 1.35 1000 2.33% -22.81%
Devon Energy 25.96 -2.04% -0.54 6858305 26.83 25.82 27.02 500 24.60 28.26 100 5.70% 15.17%
EOG Resources 81.61 0.36% 0.29 4111489 82.39 80.97 82.47 500 81.62 82.00 400 2.42% -6.42%
EQT Corp 11.51 -6.04% -0.74 4494789 12.25 11.47 12.32 100 11.52 13.12 1400 -6.35% -39.07%
EnCana Co. 6.51 -2.69% -0.18 7440499 6.80 6.51 6.81 15100 6.51 6.53 7300 5.17% -17.39%
Enerplus 10.64 0.76% 0.08 915250 10.66 10.59 10.79 1000 10.64 10.68 5100 10.26% 0.19%
FRONTERA ENERGY CORP 13.48 0.90% 0.12 166774 13.43 13.42 13.75 300 13.44 13.55 300 1.05% 0.75%
Freehold Royalties 8.00 -0.62% -0.05 365849 8.08 7.93 8.09 1800 7.98 8.01 200 5.23% -2.66%
Gibson Energy 23.37 -0.76% -0.18 487523 23.67 23.35 23.69 4300 23.35 23.52 200 -1.85% 25.11%
Gran Tierra Energy 2.00 -1.96% -0.04 208614 2.05 1.97 2.05 5600 1.97 2.03 1700 5.26% -32.89%
Gulfport Energy 3.12 -4.00% -0.13 4286887 3.32 3.06 3.32 1300 3.01 3.27 10000 8.71% -52.37%
HollyFrontier Co. 52.78 -0.51% -0.27 1507859 53.29 52.42 53.48 500 52.25 54.01 200 4.12% 3.25%
Keyera Co. 33.43 0.36% 0.12 411796 33.41 33.16 33.47 800 33.35 33.53 200 0.72% 29.52%
Lightstream Resource 0.12 - - - - - - 113500 0.07 0.07 197000 - -55.77%
MEG Energy Co. 6.14 0.82% 0.05 2984051 6.16 6.10 6.22 800 6.11 6.15 31200 7.72% -20.36%
Noble Energy 23.30 -3.88% -0.94 7697550 24.53 23.14 24.66 500 21.40 27.32 100 -5.44% 24.20%
Nuvista Energy 2.60 3.17% 0.08 1061934 2.53 2.50 2.62 200 2.58 2.60 100 19.82% -36.27%
Oasis Petroleum 3.94 -3.67% -0.15 14099597 4.19 3.82 4.20 400 3.70 4.09 1000 9.44% -28.75%
Occidental Petroleum 45.79 2.62% 1.17 10546468 45.00 44.79 46.21 1000 45.60 46.00 100 0.86% -25.40%
Paramount Resources 7.42 -1.85% -0.14 190795 7.61 7.38 7.76 500 7.37 7.53 500 6.61% 3.34%
Parex Resources 21.94 -0.14% -0.03 386458 22.17 21.93 22.50 400 21.91 22.05 200 7.39% 34.19%
Pengrowth Energy 0.30 -6.15% -0.02 237576 0.32 0.30 0.33 37000 0.30 0.30 7000 -11.59% -49.17%
Peyto Explorat. & De 3.80 -2.81% -0.11 1511489 3.93 3.77 3.93 1000 3.80 3.83 2700 -2.31% -46.33%
Phillips 66 103.08 0.09% 0.09 1340630 103.47 102.59 103.99 500 102.80 106.50 100 0.87% 19.65%
Pioneer Natural Reso 135.93 -1.34% -1.84 1044898 138.93 135.03 139.49 100 111.00 148.76 100 4.28% 3.35%
QEP Resources 4.13 0.24% 0.01 5711011 4.18 3.94 4.18 100 3.80 4.26 800 3.51% -26.64%
Quicksilver Resource 0.00 - - - - - - 300 0.15 0.18 100 166.67% -
Range Resources 4.66 -6.80% -0.34 17996069 5.05 4.61 5.17 600 4.50 4.99 600 6.39% -51.31%
SM Energy 10.42 -1.61% -0.17 3800435 10.84 10.23 10.88 1800 9.50 10.77 2200 5.79% -32.69%
Southwestern Energy 2.03 -4.69% -0.10 31115044 2.16 2.00 2.34 300 1.99 2.32 1000 -5.14% -40.47%
Sunoco LP 31.54 0.29% 0.09 119615 31.60 31.47 31.68 1500 31.30 33.00 100 0.61% 16.00%
Tourmaline Oil 14.17 -1.73% -0.25 756506 14.46 14.15 14.61 100 14.12 14.31 17000 -0.14% -16.55%
Transglobe Energy Co 1.93 1.05% 0.02 11312 1.95 1.93 1.96 200 1.92 1.94 100 3.21% -24.02%
Valero Energy 83.55 -0.06% -0.05 2514980 84.32 83.33 84.70 100 80.00 87.77 100 -0.18% 11.44%
Vermilion Energy 22.83 0.66% 0.15 902364 22.95 22.73 23.09 1500 22.83 22.88 100 8.20% -20.62%
WPX ENERGY 11.06 -1.51% -0.17 7905994 11.38 11.02 11.43 500 11.04 17.77 200 2.12% -2.56%
Whiting Petroleum Co 8.97 -5.78% -0.55 15548109 9.90 8.56 10.01 100 8.99 9.10 900 19.76% -60.47%
ZARGON OIL + GAS LTD 0.35 -6.58% -0.03 13000 0.37 0.35 0.37 500 0.35 0.36 500 4.41% -55.62%