17.04.2021 10:23:01
DJ US EXPL.+PROD.PR USD
528.23
USD
-6.7400
-1.26%
17.04.2021 00:17
 
Chart
Kursdaten
Kurs 528.23 Eröffnung 534.97
Diff. absolut -6.74 Tages-Hoch 539.97
Diff. % -1.26 % Tages-Tief 527.28
Volumen 77698962 Umsatz -
Schlusskurs vom 16.04.2021 534.97 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 17.04.2021 / 00:17
Währung USD Aktualisierungsstand 17.04.2021 / 10:23
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 30.71% 596.2 398.1
1 Woche 0.12% 547.9 517.0
1 Monat -6.21% 569.8 516.2
3 Monate 16.07% 596.2 413.5
6 Monate 72.10% 596.2 266.7
1 Jahr 91.55% 596.2 266.7
3 Jahre -30.19% 873.5 198.8
8.95
26.51
1.13
30.71
5.23
SMI
-36.02
SMI
SMI
2019
2020
2021
{"2019":{"performance":8.95,"chartHeight":20.149139828544,"year":2019,"ID_NOTATION":"428443"},"2020":{"performance":-36.02,"chartHeight":25.594324694319,"year":2020,"ID_NOTATION":"428443"},"2021":{"performance":30.71,"chartHeight":25.594324694319,"year":2021,"ID_NOTATION":"428443"}}
{"2019":{"performance":26.51,"chartHeight":25.594324694319,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1793028980473,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":5.23,"chartHeight":17.301281664828,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.594324694319,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.44131312378,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.52,"chartHeight":22.335841604399,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.324656439027,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.74711240926,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.74,"chartHeight":21.587525239168,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.009841978527,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.870603398198,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.16,"chartHeight":19.659288634514,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.594324694319,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.423605035154,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.69,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 17.04.2021 10:23:01
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Advantage Oil & Gas 3.27 -4.39% -0.15 688473 3.45 3.23 3.46 19600 3.26 3.28 700 11.60% 91.23%
AltaGas 21.44 -0.19% -0.04 391930 21.55 21.31 21.55 2000 21.42 21.50 1000 0.19% 14.53%
APA Corp. 17.80 -1.52% -0.28 6245051 18.19 17.59 18.27 200 17.80 17.84 100 3.10% 25.41%
ARC Resources 7.93 1.67% 0.13 2742617 7.88 7.71 7.96 3000 7.91 7.95 6100 3.66% 32.17%
Baytex Energy 1.28 -2.29% -0.03 2110038 1.32 1.28 1.32 281900 1.28 1.29 10000 -1.54% 85.51%
Birchcliff Energy 2.86 2.14% 0.06 1775388 2.81 2.77 2.90 20200 2.86 2.87 14800 8.75% 61.58%
Bonterra Energy Co. 3.52 -2.22% -0.08 60833 3.65 3.48 3.69 100 3.50 3.60 900 -12.66% 62.21%
Cabot Oil & Gas 16.56 -1.60% -0.27 4992638 16.79 16.53 16.85 100 16.56 16.68 2000 -4.72% 1.72%
Canadian Natural Res 38.54 -0.87% -0.34 2803624 39.16 38.54 39.38 2100 38.53 38.54 300 -0.08% 25.99%
Cenovus Energy 9.97 -1.77% -0.18 4020258 10.18 9.91 10.19 700 9.97 9.98 2700 4.84% 28.65%
Cimarex Energy 62.57 -2.48% -1.59 645430 64.47 62.35 64.67 500 55.50 66.27 100 1.41% 66.81%
Comstock Resources 4.93 -0.60% -0.03 2162103 5.00 4.81 5.00 100 4.85 4.95 500 -5.92% 12.81%
Continental Resource 26.91 -1.97% -0.54 1817277 27.63 26.77 27.75 200 26.00 28.50 800 5.45% 65.09%
Crescent Point Energ 4.80 -2.83% -0.14 2749849 4.97 4.75 4.98 200 4.80 4.81 180600 -2.44% 61.62%
Crew Energy 1.04 0.97% 0.01 152579 1.05 1.02 1.05 5000 1.03 1.04 13500 -1.89% 85.71%
CVR Energy 19.03 -0.94% -0.18 282234 19.51 18.85 19.60 100 18.77 19.33 100 2.98% 27.72%
Devon Energy 21.88 -2.19% -0.49 6568509 22.51 21.68 22.56 2300 21.80 21.93 100 -0.73% 38.39%
Enerplus 6.64 -2.06% -0.14 706227 6.83 6.59 6.83 100 6.63 6.64 3200 -3.35% 66.83%
EOG Resources 70.51 -3.19% -2.32 3574861 72.83 70.44 73.10 200 70.20 70.51 100 -1.76% 41.39%
EQT Corp 17.55 -0.68% -0.12 2470918 17.86 17.31 17.86 500 17.40 17.70 500 2.09% 38.08%
Freehold Royalties 7.87 -0.76% -0.06 495269 7.99 7.71 7.99 2500 7.84 7.88 200 5.07% 51.06%
Frontera Energy 6.57 -0.15% -0.01 116403 6.61 6.45 6.61 900 6.53 6.61 500 -0.90% 104.67%
Gibson Energy 21.35 -0.42% -0.09 290278 21.54 21.28 21.64 1100 21.33 21.39 1000 -2.56% 3.84%
Gran Tierra Energy 0.81 -6.90% -0.06 765224 0.83 0.80 0.85 66500 0.80 0.82 60000 0.00% 72.34%
Gulfport Energy 0.05 -1.44% -0.00 1111736 0.05 0.05 0.05 84200 0.14 0.14 700 -7.87% 15.66%
HollyFrontier Co. 35.48 0.20% 0.07 1641584 35.68 34.87 36.23 100 34.87 35.60 300 0.88% 37.25%
Keyera Co. 26.17 -0.23% -0.06 547119 26.29 26.12 26.35 31600 26.15 26.19 200 0.23% 15.69%
Kolibri Global Energ 0.09 0.00% 0.00 27150 0.09 0.09 0.09 6000 0.09 0.10 7000 -5.26% 63.64%
MEG Energy 6.65 -1.48% -0.10 718526 6.80 6.62 6.80 6700 6.65 6.67 5000 2.31% 49.44%
Nuvista Energy 2.24 -1.75% -0.04 897326 2.29 2.18 2.29 50400 2.23 2.24 8800 -0.88% 138.30%
Oasis Petroleum 71.90 1.24% 0.88 250077 71.75 71.05 72.66 100 72.00 93.00 1000 3.08% 94.01%
Occidental Petroleum 24.38 -1.93% -0.48 11494808 25.00 24.25 25.18 100 24.32 24.37 2900 -0.85% 40.84%
Ovintiv 29.47 -2.80% -0.85 468400 30.59 29.23 30.59 100 29.43 29.48 400 -1.44% 61.13%
Paramount Resources 9.80 -1.01% -0.10 222528 9.82 9.57 9.97 900 9.75 9.89 800 -2.00% 96.00%
Parex Resources 22.69 1.02% 0.23 274633 22.54 22.44 22.79 200 22.61 22.77 100 1.84% 29.51%
Peyto Exploration & 5.26 1.54% 0.08 274146 5.17 5.15 5.33 700 5.23 5.30 5000 0.19% 80.14%
Phillips 66 78.69 -0.42% -0.33 2422272 79.56 78.15 80.45 300 78.64 78.69 100 -0.43% 12.51%
Pioneer Natural Reso 148.41 -2.50% -3.81 1753892 153.00 148.01 153.00 300 147.96 151.00 100 0.83% 30.31%
Range Resources 9.35 -1.27% -0.12 3043623 9.59 9.24 9.61 200 9.21 9.33 600 3.89% 39.55%
SM Energy 16.14 -7.35% -1.28 3182034 17.51 16.11 17.51 300 16.20 16.31 300 -6.49% 163.73%
Southwestern Energy 4.14 -2.59% -0.11 11743747 4.25 4.08 4.26 4400 4.12 4.14 600 0.49% 38.93%
Sunoco LP 33.82 0.62% 0.21 207999 33.75 33.50 33.92 200 33.80 34.00 600 2.67% 17.51%
Tourmaline Oil 24.49 1.87% 0.45 771906 24.16 24.00 24.52 200 24.47 24.51 600 2.38% 42.72%
Transglobe Energy Co 1.91 -5.45% -0.11 76431 2.04 1.87 2.04 1000 1.88 1.95 1000 4.95% 57.85%
Valero Energy 72.50 1.55% 1.11 5629576 72.82 70.94 73.80 100 72.31 72.50 100 1.98% 28.16%
Vermilion Energy 8.76 -4.05% -0.37 1146954 9.18 8.74 9.19 2900 8.74 8.77 1800 0.81% 54.23%
Whiting Petroleum 35.28 -2.14% -0.77 460263 36.32 35.28 36.41 100 33.90 36.00 100 -1.07% 41.12%