08.12.2021 21:05:37
DOW JONES U.S. OIL & GAS TOTAL RETURN INDEX
1033.15
USD
-0.4300
-0.04%
08.12.2021 20:50
 
Chart
Kursdaten
Kurs 1033.15 Eröffnung 1033.61
Diff. absolut -0.43 Tages-Hoch 1043.44
Diff. % -0.04 % Tages-Tief 1031.64
Volumen - Umsatz -
Schlusskurs vom 08.12.2021 1033.58 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 08.12.2021 / 20:50
Währung USD Aktualisierungsstand 08.12.2021 / 21:05
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 57.95% 1074.4 648.5
1 Woche 4.63% 1043.8 965.9
1 Monat -1.92% 1074.4 965.9
3 Monate 20.06% 1074.4 839.3
6 Monate 6.83% 1074.4 803.0
1 Jahr 53.51% 1074.4 638.8
3 Jahre 4.32% 1077.2 369.8
10.41
26.51
1.13
57.95
17.69
SMI
-33.23
SMI
SMI
2019
2020
2021
{"2019":{"performance":10.41,"chartHeight":20.347456851665,"year":2019,"ID_NOTATION":"13521300"},"2020":{"performance":-33.23,"chartHeight":24.857999655998,"year":2020,"ID_NOTATION":"13521300"},"2021":{"performance":57.95,"chartHeight":24.857999655998,"year":2021,"ID_NOTATION":"13521300"}}
{"2019":{"performance":26.51,"chartHeight":24.857999655998,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9152228475328,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":17.69,"chartHeight":23.077296530798,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.857999655998,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.939542684137,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":19.15,"chartHeight":23.485579672883,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.596089506879,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.207775332466,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.71,"chartHeight":22.783879137258,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.290331967101,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.18386822656,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.16,"chartHeight":16.734166915869,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.857999655998,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":14.97988219018,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.35,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 08.12.2021 21:05:36
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Advantage Energy 6.79 1.87% 0.12 878865 6.68 6.53 6.80 4100 6.79 6.80 1500 -5.92% 290.06%
AltaGas 25.04 0.08% 0.02 269445 25.08 24.91 25.14 700 25.03 25.04 300 2.96% 33.65%
APA Corp. 26.65 -0.89% -0.24 4102976 26.89 26.63 27.20 1800 26.64 26.65 500 4.35% 89.50%
ARC Resources 11.55 0.04% 0.01 1665853 11.60 11.48 11.70 2400 11.55 11.56 4100 3.03% 92.50%
Archrock 7.58 -1.81% -0.14 402213 7.73 7.57 7.78 100 7.58 7.59 1300 4.47% -10.85%
Baytex Energy 4.00 1.27% 0.05 4818620 4.00 3.95 4.02 33600 3.99 4.00 94300 7.34% 472.46%
Birchcliff Energy 6.70 -0.74% -0.05 531337 6.84 6.64 6.84 22600 6.70 6.71 3500 4.01% 281.36%
Bonterra Energy Co. 5.76 2.67% 0.15 96347 5.58 5.46 5.79 200 5.77 5.81 400 -1.40% 159.91%
Calfrac Wellrvices 4.57 3.86% 0.17 86769 4.75 4.57 4.75 400 4.57 4.60 200 -9.28% 11.68%
Canadian Natural Res 54.66 -0.58% -0.32 1937712 54.93 54.15 55.34 900 54.64 54.65 300 5.25% 79.73%
Cenovus Energy 16.06 -1.05% -0.17 4501048 16.28 15.78 16.46 1000 16.06 16.07 13800 7.06% 109.42%
CES Energy Solutions 1.88 -0.53% -0.01 79526 1.89 1.86 1.91 6300 1.88 1.89 2600 6.18% 47.66%
Chart Industries 174.05 -0.28% -0.48 194866 177.25 172.87 177.25 100 174.09 174.28 100 -0.01% 48.17%
Chevron Corp 118.16 0.20% 0.23 5547263 118.39 117.66 119.26 300 118.15 118.16 200 4.47% 39.63%
Comstock Resources 8.41 1.39% 0.12 1298430 8.33 8.24 8.51 1100 8.41 8.42 1400 2.60% 89.93%
ConocoPhillips 73.89 -0.91% -0.68 3908782 74.62 73.59 75.37 200 73.88 73.89 100 6.33% 86.47%
Continental Resource 46.66 0.06% 0.03 691758 47.24 46.15 47.46 200 46.65 46.67 200 5.16% 186.07%
Core Laboratories 25.04 0.16% 0.04 198418 24.94 24.72 25.35 200 25.03 25.06 400 9.22% -5.70%
Coterra Energy 20.77 3.21% 0.65 4404379 20.30 20.14 20.82 900 20.76 20.77 500 0.20% 23.59%
Crescent Point Energ 6.76 0.45% 0.03 4688567 6.75 6.68 6.85 43700 6.75 6.76 12900 22.36% 126.60%
Crew Energy 3.14 2.95% 0.09 755437 3.05 3.02 3.16 1700 3.14 3.15 1700 -0.33% 444.64%
CVR Energy 16.57 -1.63% -0.28 351236 16.87 16.48 17.07 400 16.57 16.58 100 7.94% 13.09%
Devon Energy 44.73 -0.85% -0.39 6128282 45.33 44.52 45.55 200 44.73 44.74 600 7.28% 185.39%
Dril-Quip 20.32 2.14% 0.42 225661 20.09 20.02 20.80 1300 20.30 20.34 300 4.13% -32.82%
Enbridge 48.54 -0.86% -0.42 3124118 49.02 48.43 49.04 4000 48.54 48.55 1300 2.15% 20.27%
Enerflex 7.54 1.75% 0.13 65081 7.43 7.40 7.55 300 7.53 7.55 3200 0.54% 12.96%
Enerplus 13.43 -0.44% -0.06 1013911 13.57 13.27 13.75 5700 13.42 13.43 100 11.76% 238.94%
Ensign Energyrvices 1.76 -0.56% -0.01 153270 1.81 1.72 1.81 1400 1.75 1.76 19200 12.74% 94.51%
EOG Resources 90.13 -0.47% -0.43 2176522 90.73 89.19 91.30 200 90.10 90.14 200 4.09% 81.59%
EQT Corp 21.00 2.17% 0.45 2884717 20.93 20.59 21.17 400 21.00 21.01 800 5.76% 61.68%
Exxon Mobil 62.41 0.22% 0.14 10712756 62.61 62.34 63.19 4300 62.41 62.42 1600 4.06% 51.07%
First Solar 100.97 -0.23% -0.23 524032 100.77 99.78 102.00 200 100.91 100.98 100 -2.32% 2.30%
Freehold Royalties 11.36 -0.44% -0.05 432670 11.46 11.26 11.51 1800 11.36 11.37 300 4.87% 119.00%
Frontera Energy 7.49 3.31% 0.24 125581 7.37 7.20 7.53 300 7.47 7.49 4300 6.93% 125.86%
Gibson Energy 23.01 0.70% 0.16 183716 22.96 22.71 23.05 300 23.01 23.02 1300 -1.13% 11.14%
Gran Tierra Energy 0.96 -1.03% -0.01 485019 0.95 0.94 0.97 39500 0.95 0.96 30500 12.79% 106.38%
Gulfport Energy 70.25 2.84% 1.94 28655 67.95 67.23 70.89 200 70.47 70.78 200 -6.41% 0.00%
Halliburton 23.76 1.73% 0.40 4747164 23.38 23.33 23.94 400 23.76 23.77 2400 8.38% 23.81%
Helix Energy Solutio 3.31 1.69% 0.06 664201 3.27 3.22 3.33 3100 3.30 3.31 2800 6.91% -22.62%
Helmerich&Payne 24.56 6.04% 1.40 898458 23.53 23.36 24.83 300 24.55 24.58 300 3.16% 0.00%
Hess Corp 80.64 0.84% 0.67 976393 80.53 80.18 81.58 200 80.61 80.67 200 7.31% 51.49%
HollyFrontier Co. 33.00 -1.40% -0.47 692128 33.54 32.99 33.85 200 32.99 33.00 100 3.56% 29.48%
Imperial Oil 44.58 0.22% 0.10 554273 44.47 44.17 45.15 300 44.60 44.63 800 5.33% 84.11%
Keyera 28.42 -1.32% -0.38 499763 28.93 28.40 29.03 300 28.41 28.43 400 2.64% 27.32%
Kinder Morgan 16.27 0.25% 0.04 7597704 16.28 16.20 16.39 12300 16.26 16.27 7300 4.98% 18.73%
Kolibri Global Energ 0.08 -5.88% -0.01 8000 0.08 0.08 0.08 54000 0.07 0.08 64000 18.75% 94.32%
Major Drilling Grp I 8.77 -0.57% -0.05 28312 8.90 8.70 8.93 1000 8.77 8.79 500 2.56% 14.69%
MARATHON OIL 16.18 -0.77% -0.12 9155996 16.39 16.15 16.50 3600 16.18 16.19 5700 5.29% 144.53%
MEG Energy 12.25 4.34% 0.51 1937025 11.78 11.72 12.34 700 12.24 12.25 1000 12.88% 163.82%
Murphy Oil 28.68 -1.85% -0.54 1280758 29.42 28.50 29.48 100 28.67 28.70 300 9.93% 141.49%
Nabors Industries 94.04 6.22% 5.51 66173 89.05 88.15 94.44 100 93.68 93.90 200 8.68% 52.04%
NOV Inc. 13.29 1.96% 0.26 1909467 13.09 12.98 13.30 1400 13.28 13.29 1300 9.31% -5.10%
Nuvista Energy 6.52 -2.69% -0.18 1149098 6.72 6.50 6.72 1900 6.52 6.53 400 8.24% 612.77%
Oasis Petroleum 123.69 -0.57% -0.71 121445 126.36 123.48 127.30 200 123.56 123.95 900 -0.53% 232.78%
Occidental Petroleum 30.80 -1.04% -0.33 7811124 31.30 30.76 31.46 1600 30.79 30.80 1500 4.96% 79.78%
Oceaneering Internat 12.43 1.72% 0.21 448948 12.27 12.08 12.56 200 12.42 12.44 300 14.31% 53.71%
OGE Energy Co. 36.13 0.24% 0.09 761096 36.00 35.98 36.37 300 36.13 36.14 400 5.04% 13.15%
Oil States Internati 5.41 2.08% 0.11 716926 5.35 5.25 5.47 1300 5.40 5.41 200 4.74% 5.58%
Ovintiv 44.45 -0.13% -0.06 251499 44.96 44.13 45.00 500 44.44 44.47 300 0.32% 143.36%
Paramount Resources 22.21 1.79% 0.39 137629 21.89 21.80 22.38 100 22.20 22.22 400 1.72% 336.40%
Parex Resources 21.75 -2.12% -0.47 271238 22.20 21.73 22.30 600 21.74 21.76 200 8.50% 26.83%
Pason Systems 10.62 -1.53% -0.17 48197 10.79 10.53 10.85 500 10.61 10.62 300 2.47% 36.80%
Patterson-UTI Energy 8.46 4.96% 0.40 1468710 8.02 8.01 8.54 1500 8.46 8.47 1500 14.16% 53.23%
Peyto Exploration & 10.05 0.70% 0.07 555971 10.04 9.90 10.14 1400 10.04 10.06 2300 -4.22% 0.00%
Phillips 66 71.84 -0.88% -0.64 1085403 72.70 71.71 73.17 200 71.84 71.86 200 1.73% 1.62%
Pioneer Natural Reso 185.54 -0.11% -0.20 836451 186.27 184.13 187.38 200 185.51 185.63 200 4.16% 63.09%
Precision Drilling C 44.04 4.11% 1.74 46254 42.80 42.78 44.32 200 44.01 44.14 100 4.29% 102.10%
Range Resources 18.86 0.94% 0.17 3091363 19.00 18.47 19.19 400 18.86 18.87 300 -4.45% 178.96%
Schlumberger 31.05 0.96% 0.29 6188683 30.92 30.67 31.27 1000 31.05 31.06 1500 7.25% 40.91%
Secure Energyrvices 5.17 0.58% 0.03 1224622 5.18 5.11 5.22 3900 5.17 5.18 2000 -1.34% 108.94%
ShawCor 4.93 1.23% 0.06 111302 4.90 4.86 4.98 500 4.92 4.93 1400 1.88% 38.35%
SM Energy 32.20 2.12% 0.67 2054993 31.70 31.11 32.41 300 32.19 32.21 100 8.72% 415.20%
Southwestern Energy 5.33 5.82% 0.29 21959197 5.05 5.05 5.36 11700 5.33 5.34 12100 12.50% 69.13%
Suncor Energy 31.42 -0.88% -0.28 6077495 31.80 31.28 31.99 1200 31.41 31.42 8100 1.86% 48.48%
Sunoco LP 38.47 0.67% 0.26 147956 38.19 38.10 38.60 100 38.44 38.47 200 -0.47% 32.77%
TC Energy 59.18 -0.79% -0.47 1016300 59.73 59.02 59.73 900 59.18 59.19 1100 -0.45% 15.27%
TechnipFMC 6.58 3.54% 0.23 7477552 6.38 6.34 6.63 8000 6.58 6.59 7200 12.17% -32.34%
TETRA Technologies 2.58 -3.56% -0.10 480366 2.67 2.55 2.68 1100 2.57 2.58 1500 2.30% 209.92%
TIDEWATER INC. DL-,1 11.37 2.25% 0.25 67518 11.16 11.10 11.42 200 11.34 11.38 100 6.62% 28.70%
Tourmaline Oil 42.72 0.56% 0.24 1279297 42.80 42.54 43.62 500 42.71 42.73 800 -0.07% 147.55%
Transglobe Energy Co 3.80 5.26% 0.19 60658 3.58 3.57 3.84 100 3.80 3.81 200 5.56% 198.35%
Transocean N 3.12 2.13% 0.07 8558031 3.13 3.06 3.17 35500 3.11 3.12 13700 0.99% 32.03%
Trican Wellrvice 2.86 -3.38% -0.10 402621 2.97 2.83 2.97 1500 2.86 2.87 15100 1.37% 76.19%
Valero Energy 70.69 -1.31% -0.94 1526313 71.80 70.54 72.27 100 70.68 70.71 300 7.01% 26.62%
Vermilion Energy 14.47 4.40% 0.61 1352756 13.89 13.71 14.47 900 14.46 14.47 1700 8.62% 144.01%
Whiting Petroleum 69.51 0.42% 0.29 379003 70.00 69.30 71.10 200 69.42 69.61 200 7.00% 176.88%
WILLIAMS COMPANIES 27.74 -0.09% -0.02 7052894 27.80 27.56 27.99 1100 27.73 27.74 2400 3.62% 38.45%