21.10.2021 17:16:57
DJ US OIL & GAS
484.36
USD
-6.8600
-1.40%
21.10.2021 17:01
 
Chart
Kursdaten
Kurs 484.36 Eröffnung 491.22
Diff. absolut -6.86 Tages-Hoch 491.22
Diff. % -1.40 % Tages-Tief 484.36
Volumen 75469519 Umsatz -
Schlusskurs vom 20.10.2021 491.22 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 21.10.2021 / 17:01
Währung USD Aktualisierungsstand 21.10.2021 / 17:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 55.75% 491.3 312.5
1 Woche 3.63% 491.3 474.0
1 Monat 23.52% 491.3 394.7
3 Monate 23.22% 491.3 375.1
6 Monate 25.88% 491.3 375.1
1 Jahr 96.13% 491.3 226.9
3 Jahre -17.56% 596.4 185.9
6.42
26.51
1.13
55.75
12.24
SMI
-36.74
SMI
SMI
2019
2020
2021
{"2019":{"performance":6.42,"chartHeight":18.231579331398,"year":2019,"ID_NOTATION":"1197280"},"2020":{"performance":-36.74,"chartHeight":25.376603748832,"year":2020,"ID_NOTATION":"1197280"},"2021":{"performance":55.75,"chartHeight":25.376603748832,"year":2021,"ID_NOTATION":"1197280"}}
{"2019":{"performance":26.51,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1012181456756,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.24,"chartHeight":21.623094246379,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.29294667031,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.44,"chartHeight":23.483944280264,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.109229456291,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.587638030168,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.35,"chartHeight":23.144743357012,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.797092999716,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.667545478004,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.61,"chartHeight":16.490912823719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.292402438048,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.15,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.10.2021 17:16:57
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Advantage Energy 6.00 -4.46% -0.28 372341 6.21 6.00 6.21 7000 6.00 6.01 400 0.00% 267.25%
AltaGas 26.38 0.80% 0.21 115425 26.17 26.16 26.43 1900 26.37 26.38 1400 1.00% 39.80%
APA Corp. 26.91 -1.74% -0.48 2331746 27.34 26.90 27.60 100 26.91 26.92 700 11.54% 93.45%
ARC Resources 11.31 -2.84% -0.33 686561 11.57 11.31 11.58 1000 11.31 11.32 1300 -1.52% 94.00%
Archrock 8.68 -1.31% -0.12 130475 8.72 8.64 8.84 500 8.67 8.68 900 0.80% 1.50%
Baytex Energy 4.11 -1.20% -0.05 1918171 4.16 4.10 4.21 26000 4.10 4.11 29500 13.66% 502.90%
Birchcliff Energy 6.35 -3.64% -0.24 422959 6.56 6.34 6.56 200 6.34 6.35 17300 -0.90% 272.32%
Bonterra Energy Co. 6.86 -0.87% -0.06 4599 6.87 6.81 6.96 300 6.83 6.91 500 6.46% 218.89%
Calfrac Wellrvices 5.43 2.07% 0.11 105554 5.28 5.28 5.45 400 5.40 5.45 1200 13.92% 35.03%
Canadian Natural Res 51.99 -1.48% -0.78 713943 52.37 51.95 52.75 200 51.99 52.00 800 5.50% 72.51%
Cenovus Energy 14.15 -1.43% -0.20 1419858 14.28 14.15 14.49 600 14.16 14.17 10100 2.50% 85.29%
CES Energy Solutions 2.05 -3.30% -0.07 93271 2.10 2.05 2.10 5300 2.05 2.06 6700 0.00% 65.62%
Chart Industries 164.10 -9.55% -17.33 786880 168.21 159.87 170.48 100 163.86 164.34 100 -6.22% 54.03%
Chevron Corp 111.92 -1.10% -1.24 2758296 112.71 111.92 112.81 1200 111.92 111.94 100 4.98% 34.00%
Comstock Resources 9.37 -2.60% -0.25 344635 9.51 9.36 9.56 1100 9.36 9.37 800 2.67% 120.14%
ConocoPhillips 74.75 -1.67% -1.27 1552330 75.65 74.73 75.65 100 74.75 74.76 200 3.81% 90.10%
Continental Resource 50.18 -2.35% -1.21 246616 51.21 50.12 51.59 100 50.15 50.21 200 -1.82% 215.28%
Core Laboratories 28.52 -3.39% -1.00 67210 29.37 28.52 29.42 100 28.51 28.59 100 -4.74% 11.35%
Coterra Energy 20.89 -2.43% -0.52 2157227 21.22 20.88 21.35 900 20.89 20.90 1600 2.44% 31.51%
Crescent Point Energ 6.08 -3.03% -0.19 1273050 6.25 6.07 6.26 29700 6.07 6.08 16900 3.12% 111.11%
Crew Energy 2.87 -2.71% -0.08 261308 2.95 2.86 2.96 2100 2.86 2.87 1400 -5.75% 426.79%
CVR Energy 21.08 -2.50% -0.54 84639 21.34 21.08 21.58 200 21.06 21.09 400 6.19% 45.10%
Devon Energy 39.82 -2.66% -1.09 2297340 40.60 39.82 40.79 100 39.82 39.83 700 4.92% 158.76%
Dril-Quip 24.79 -2.12% -0.54 21093 25.19 24.79 25.35 100 24.76 24.83 200 -1.40% -14.48%
Enbridge 52.84 -0.68% -0.36 806871 53.01 52.82 53.10 3100 52.84 52.85 3500 1.58% 30.68%
Enerflex 10.63 -1.94% -0.21 53313 10.89 10.63 10.89 1300 10.61 10.64 200 8.73% 65.24%
Enerplus 11.28 -3.01% -0.35 558862 11.51 11.25 11.67 2400 11.26 11.27 900 6.70% 192.21%
Ensign Energyrvices 2.16 -4.00% -0.09 99044 2.23 2.16 2.23 31800 2.15 2.16 5600 4.17% 147.25%
EOG Resources 90.71 -2.57% -2.39 669267 91.97 90.70 92.73 100 90.70 90.73 200 2.98% 86.69%
EQT Corp 20.66 -3.35% -0.71 1861764 21.20 20.62 21.38 1400 20.65 20.66 200 7.66% 68.14%
Exxon Mobil 63.09 -1.19% -0.76 4791302 63.47 63.09 63.64 900 63.09 63.10 900 4.55% 54.90%
First Solar 104.35 1.08% 1.12 495128 104.16 103.36 105.71 500 104.33 104.37 100 -2.63% 4.36%
Freehold Royalties 11.60 -0.94% -0.11 123899 11.68 11.60 11.79 1200 11.60 11.61 100 2.27% 124.76%
Frontera Energy 8.63 -3.79% -0.34 32873 8.94 8.63 8.95 200 8.61 8.63 1200 8.07% 179.44%
Gibson Energy 24.41 0.12% 0.03 83614 24.40 24.20 24.63 100 24.40 24.41 500 8.94% 18.58%
Gran Tierra Energy 1.03 -2.83% -0.03 283375 1.05 1.02 1.05 108300 1.02 1.03 11200 -5.36% 125.53%
Gulfport Energy 84.39 0.46% 0.39 6076 84.25 84.00 86.15 200 84.02 84.36 100 -3.40% 0.00%
Halliburton 25.62 -3.17% -0.84 2401516 26.21 25.61 26.24 600 25.62 25.63 1800 8.04% 40.00%
Helix Energy Solutio 4.17 -2.11% -0.09 510018 4.00 3.95 4.30 1600 4.17 4.18 900 -0.93% 1.43%
Helmerich&Payne 34.33 -1.58% -0.55 171480 34.69 34.31 35.03 100 34.31 34.35 200 10.91% 50.60%
Hess Corp 87.80 -1.97% -1.76 559131 89.10 87.80 89.79 100 87.77 87.82 100 0.36% 69.65%
HollyFrontier Co. 36.74 -1.74% -0.65 228717 36.96 36.72 37.63 200 36.70 36.73 400 6.16% 44.64%
Imperial Oil 42.26 -1.65% -0.71 209972 42.76 42.23 43.00 200 42.24 42.26 300 2.12% 77.86%
Keyera Co. 32.19 -0.77% -0.25 209348 32.04 31.85 32.24 100 32.18 32.19 200 2.19% 44.12%
Kinder Morgan 17.65 -5.36% -1.00 10023639 18.27 17.65 18.35 11800 17.65 17.66 7600 3.78% 36.43%
Kolibri Global Energ 0.09 - - - - - - 50000 0.08 0.09 57000 -5.56% 54.55%
Major Drilling Grp I 9.41 0.11% 0.01 57264 9.31 9.29 9.55 800 9.42 9.44 100 6.70% 22.24%
MARATHON OIL 16.21 -1.70% -0.28 4429415 16.39 16.20 16.50 2300 16.20 16.21 7700 4.43% 147.23%
MEG Energy 11.15 -2.02% -0.23 582793 11.32 11.11 11.32 1000 11.14 11.15 1000 10.81% 155.73%
Murphy Oil 28.25 -2.94% -0.85 346494 28.97 28.25 29.05 400 28.23 28.27 100 1.61% 140.58%
Nabors Industries 124.00 -1.49% -1.88 25097 125.32 124.00 126.98 200 123.80 124.41 100 6.87% 116.18%
NOV Inc. 14.96 -3.48% -0.54 796356 15.34 14.95 15.37 1200 14.95 14.96 900 7.49% 12.89%
Nuvista Energy 5.81 -3.33% -0.20 362037 5.97 5.78 5.97 100 5.81 5.82 1500 9.47% 539.36%
Oasis Petroleum 108.35 -0.86% -0.94 18016 109.08 107.78 109.25 100 107.97 108.42 100 4.92% 194.90%
Occidental Petroleum 32.63 -2.19% -0.73 4686866 33.11 32.62 33.54 700 32.63 32.64 1600 3.35% 92.72%
Oceaneering Internat 15.17 -2.38% -0.37 252692 15.36 15.15 15.47 400 15.11 15.16 100 2.78% 95.47%
OGE Energy Co. 33.89 -0.41% -0.14 75225 33.85 33.82 34.00 400 33.88 33.89 200 3.00% 6.81%
Oil States Internati 6.86 -1.08% -0.07 345091 6.87 6.83 7.07 500 6.85 6.86 500 1.91% 38.05%
Ovintiv 47.87 -2.54% -1.25 149003 48.75 47.85 48.99 500 47.85 47.89 200 2.50% 168.56%
Paramount Resources 19.23 -2.04% -0.40 37127 19.77 19.20 19.77 200 19.20 19.23 300 2.13% 292.60%
Parex Resources 25.30 -0.35% -0.09 67263 25.30 25.30 25.54 100 25.28 25.29 300 1.85% 44.92%
Pason Systems 9.51 -1.55% -0.15 68070 9.58 9.50 9.68 600 9.50 9.51 100 1.36% 22.59%
Patterson-UTI Energy 9.24 -1.81% -0.17 940405 9.41 9.23 9.47 600 9.24 9.25 1000 5.02% 78.90%
Peyto Exploration & 8.65 -4.53% -0.41 242327 8.96 8.64 9.00 4000 8.64 8.65 1900 -3.72% 210.27%
Phillips 66 83.05 -0.33% -0.28 621759 82.68 82.60 84.24 100 83.00 83.05 300 1.77% 19.13%
Pioneer Natural Reso 187.64 -2.30% -4.41 372191 190.79 187.64 191.60 200 187.53 187.72 100 0.68% 68.63%
Precision Drilling C 54.54 -9.85% -5.96 202580 59.50 54.15 59.50 100 54.55 54.67 100 6.29% 189.06%
Range Resources 23.54 -3.76% -0.92 1368205 24.19 23.49 24.22 200 23.54 23.56 500 6.07% 265.07%
Schlumberger 34.20 -1.55% -0.54 2877571 34.35 34.20 34.61 700 34.20 34.21 700 6.04% 59.14%
Secure Energyrvices 5.68 0.53% 0.03 212779 5.61 5.60 5.74 200 5.68 5.69 5900 3.86% 129.67%
ShawCor 5.42 -2.87% -0.16 101677 5.54 5.40 5.58 6900 5.41 5.42 1600 0.36% 58.52%
SM Energy 29.98 -2.69% -0.83 392968 30.50 29.92 30.75 100 29.93 29.98 200 5.30% 403.43%
Southwestern Energy 4.97 -4.24% -0.22 5993072 5.19 4.96 5.21 11300 4.97 4.98 14200 1.37% 74.16%
Suncor Energy 27.93 -2.10% -0.60 1763195 28.36 27.92 28.52 3800 27.93 27.94 5300 -2.23% 33.63%
Sunoco LP 41.52 -1.14% -0.48 107929 42.01 41.52 42.17 100 41.52 41.58 300 4.66% 45.93%
TC Energy 67.85 -0.18% -0.12 437309 67.78 67.70 68.19 1100 67.83 67.85 300 5.91% 31.34%
TechnipFMC 7.59 -6.12% -0.49 2669241 7.87 7.59 8.06 13100 7.59 7.60 2100 4.93% -13.94%
TETRA Technologies 3.36 -2.89% -0.10 151811 3.42 3.35 3.44 1900 3.35 3.36 600 -4.16% 301.63%
TIDEWATER INC. DL-,1 12.44 -2.28% -0.29 9783 12.70 12.41 12.70 100 12.36 12.44 500 -0.24% 47.34%
Tourmaline Oil 42.94 -2.52% -1.11 327485 43.71 42.91 43.99 600 42.93 42.96 100 2.18% 156.70%
Transglobe Energy Co 3.27 -5.22% -0.18 21063 3.49 3.26 3.49 400 3.26 3.27 700 -2.54% 185.12%
Transocean N 3.93 -4.09% -0.17 5570411 4.07 3.93 4.12 14600 3.93 3.94 15600 4.59% 77.49%
Trican Wellrvice 3.38 -2.74% -0.10 278734 3.49 3.38 3.49 3200 3.37 3.38 9200 5.79% 106.55%
Valero Energy 81.75 0.88% 0.71 1639665 81.15 80.84 83.15 300 81.71 81.76 100 3.71% 43.26%
Vermilion Energy 13.16 -2.88% -0.39 671192 13.41 13.14 13.52 700 13.16 13.17 1600 2.42% 138.56%
Whiting Petroleum 67.40 -2.11% -1.45 106169 68.59 67.17 68.86 100 67.30 67.52 200 9.51% 175.40%
WILLIAMS COMPANIES 28.65 -1.75% -0.51 1500849 29.06 28.64 29.11 200 28.65 28.66 3800 0.80% 45.44%