28.07.2021 16:14:55
DJ US OIL & GAS
411.43
USD
-0.0900
-0.02%
28.07.2021 15:59
 
Chart
Kursdaten
Kurs 411.43 Eröffnung 411.52
Diff. absolut -0.09 Tages-Hoch 414.58
Diff. % -0.02 % Tages-Tief 411.18
Volumen 18739650 Umsatz -
Schlusskurs vom 28.07.2021 411.52 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 28.07.2021 / 15:59
Währung USD Aktualisierungsstand 28.07.2021 / 16:14
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 30.48% 466.1 312.5
1 Woche 3.23% 417.4 398.7
1 Monat -10.66% 460.8 387.6
3 Monate 2.39% 466.1 387.6
6 Monate 23.24% 466.1 324.1
1 Jahr 32.65% 466.1 226.9
3 Jahre -35.03% 651.9 185.9
6.42
26.51
1.13
30.48
12.31
SMI
-36.74
SMI
SMI
2019
2020
2021
{"2019":{"performance":6.42,"chartHeight":18.241532652766,"year":2019,"ID_NOTATION":"1197280"},"2020":{"performance":-36.74,"chartHeight":25.390457814228,"year":2020,"ID_NOTATION":"1197280"},"2021":{"performance":30.48,"chartHeight":25.390457814228,"year":2021,"ID_NOTATION":"1197280"}}
{"2019":{"performance":26.51,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1061868512056,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.31,"chartHeight":21.664887489812,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.302387555956,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":14.42,"chartHeight":22.496829462297,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.122937551763,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.597785737694,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.55,"chartHeight":22.54402520419,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.810630687875,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.680466502664,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":0.5,"chartHeight":8.4634859380761,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.300751149544,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.12,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.07.2021 16:14:54
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Advantage Energy 5.07 1.81% 0.09 70823 5.08 5.03 5.08 2600 5.07 5.09 6100 7.33% 191.23%
AltaGas 26.33 -0.30% -0.08 30099 26.33 26.30 26.43 200 26.33 26.34 100 1.50% 41.08%
APA Corp. 18.67 0.59% 0.11 802937 18.75 18.57 18.97 200 18.66 18.67 1300 5.69% 30.80%
ARC Resources 9.43 -0.95% -0.09 98474 9.57 9.43 9.57 2400 9.42 9.43 1400 1.82% 58.67%
Archrock 8.42 -0.47% -0.04 34256 8.55 8.42 8.55 200 8.42 8.43 400 4.57% -2.31%
Baytex Energy 2.09 -0.48% -0.01 301677 2.11 2.08 2.11 30900 2.08 2.09 75400 5.53% 204.35%
Birchcliff Energy 4.91 -0.20% -0.01 101129 4.93 4.85 4.93 1900 4.91 4.92 1300 -1.01% 177.97%
Bonterra Energy Co. 5.79 - - - - - - 600 5.74 5.80 100 16.50% 166.82%
Cabot Oil & Gas 15.79 -0.50% -0.08 383856 15.97 15.78 16.05 5700 15.78 15.79 1300 2.12% -2.52%
Calfrac Wellrvices 3.77 0.00% 0.00 1100 3.74 3.73 3.77 200 3.77 3.81 100 3.29% -4.31%
Canadian Natural Res 40.89 0.27% 0.11 249223 40.99 40.78 41.06 200 40.88 40.89 300 2.15% 33.31%
Cenovus Energy 10.07 -0.20% -0.02 851607 10.10 10.03 10.20 17600 10.06 10.07 3800 2.13% 30.19%
CES Energy Solutions 1.60 0.00% 0.00 12300 1.63 1.60 1.64 12700 1.60 1.61 3100 -0.62% 25.00%
Chart Industries 144.04 0.31% 0.45 26416 143.35 142.04 145.07 100 143.79 144.98 100 -5.38% 21.90%
Chevron Corp 100.54 -0.07% -0.07 954545 100.90 100.47 101.09 100 100.54 100.55 400 4.23% 19.14%
Cimarex Energy 64.48 -0.06% -0.04 20120 64.56 64.35 65.31 100 64.24 64.48 1000 2.76% 72.01%
Comstock Resources 6.16 0.65% 0.04 141155 6.15 6.14 6.21 800 6.16 6.17 2200 5.52% 40.05%
ConocoPhillips 56.25 -0.14% -0.08 869460 56.48 56.25 56.92 400 56.25 56.27 700 3.41% 40.86%
Continental Resource 34.39 0.44% 0.15 46287 34.73 34.28 34.81 100 34.35 34.43 100 4.42% 110.06%
Core Laboratories 34.58 1.90% 0.65 15846 34.65 34.28 34.68 300 34.44 34.65 400 -0.35% 27.99%
Crescent Point Energ 4.28 0.23% 0.01 760176 4.36 4.28 4.38 8100 4.28 4.29 10300 4.40% 43.77%
Crew Energy 2.16 -1.37% -0.03 113715 2.19 2.15 2.21 8100 2.16 2.17 3400 0.46% 291.07%
CVR Energy 13.77 1.25% 0.17 43810 13.82 13.71 14.06 200 13.74 13.79 200 3.26% -8.72%
Devon Energy 26.05 0.42% 0.11 1283403 26.28 25.96 26.43 100 26.05 26.06 900 2.41% 64.07%
Dril-Quip 28.48 -0.11% -0.03 4469 28.92 28.48 28.92 100 28.31 28.88 100 3.07% -3.75%
Enbridge 49.04 -0.06% -0.03 232973 49.05 49.01 49.20 1200 49.03 49.04 600 1.66% 20.54%
Enerflex 7.31 -0.54% -0.04 11471 7.39 7.28 7.41 1700 7.30 7.31 600 2.23% 12.04%
Enerplus 7.62 0.40% 0.03 152820 7.70 7.58 7.70 3500 7.61 7.62 2400 0.93% 90.70%
Ensign Energyrvices 1.83 0.00% 0.00 29583 1.85 1.82 1.85 1600 1.82 1.84 8500 0.00% 101.10%
EOG Resources 72.69 -0.05% -0.04 189737 73.28 72.63 73.51 200 72.67 72.73 100 1.72% 45.84%
EQT Corp 20.54 1.08% 0.22 242335 20.52 20.39 20.70 100 20.53 20.54 200 4.26% 59.87%
Exxon Mobil 57.75 -0.14% -0.08 2113337 58.00 57.71 58.35 1100 57.74 57.75 300 3.34% 40.30%
First Solar 82.32 1.18% 0.96 165126 81.68 81.22 82.70 300 82.23 82.40 100 -1.60% -17.75%
Freehold Royalties 8.68 0.81% 0.07 27296 8.69 8.64 8.73 400 8.69 8.71 600 0.35% 65.26%
Frontera Energy 7.54 -0.72% -0.06 4103 7.64 7.51 7.64 300 7.53 7.56 300 5.70% 136.76%
Gibson Energy 22.94 -0.17% -0.04 6797 23.01 22.93 23.08 100 22.92 22.94 200 1.10% 11.77%
Gran Tierra Energy 0.77 1.32% 0.01 4005 0.77 0.77 0.77 42000 0.76 0.77 37500 -1.30% 61.70%
Gulfport Energy 66.88 - - - - - - 100 66.50 68.31 100 8.54% 0.00%
Halliburton 20.75 0.56% 0.12 1340229 20.73 20.57 20.82 900 20.75 20.76 900 2.84% 9.21%
Helix Energy Solutio 4.07 -1.93% -0.08 698620 4.06 3.92 4.08 1400 4.07 4.08 2000 -3.49% -1.19%
Helmerich&Payne 28.98 -1.43% -0.42 33616 29.77 28.94 29.77 100 28.98 29.08 300 2.87% 26.94%
Hess Corp 75.47 1.90% 1.41 332652 74.39 73.85 75.77 300 75.36 75.57 200 -0.24% 40.29%
HollyFrontier Co. 29.14 0.07% 0.02 71215 29.33 29.14 29.64 200 29.14 29.18 200 4.97% 12.65%
Imperial Oil 33.76 0.48% 0.16 38014 33.81 33.74 34.05 300 33.73 33.76 100 0.00% 39.07%
Keyera Co. 33.12 0.09% 0.03 24391 33.25 33.10 33.30 100 33.11 33.13 200 4.25% 46.29%
Kinder Morgan 17.66 -0.48% -0.09 1018918 17.83 17.64 17.83 4000 17.66 17.67 5600 1.60% 29.85%
Kolibri Global Energ 0.08 - - - - - - 11000 0.08 0.09 33000 6.67% 45.45%
Major Drilling Grp I 8.02 -0.37% -0.03 32400 8.02 7.90 8.05 100 8.01 8.04 300 1.39% 4.68%
MARATHON OIL 11.50 1.14% 0.13 1752360 11.50 11.43 11.63 5000 11.49 11.50 5500 0.26% 70.46%
MEG Energy 7.99 -1.48% -0.12 103270 8.08 7.97 8.11 1300 7.99 8.00 300 6.29% 82.25%
Murphy Oil 21.34 0.42% 0.09 99399 21.49 21.27 21.62 500 21.31 21.34 100 7.92% 75.62%
Nabors Industries 86.01 -1.48% -1.29 9083 85.76 85.76 88.67 200 86.01 86.77 200 0.36% 49.92%
NOV Inc. 14.20 1.00% 0.14 634449 14.14 14.04 14.33 200 14.20 14.21 1600 3.76% 2.40%
Nuvista Energy 3.38 -0.88% -0.03 69409 3.40 3.38 3.43 1400 3.38 3.39 1800 -5.54% 262.77%
Oasis Petroleum 91.02 1.04% 0.94 8181 90.73 90.45 91.94 9000 90.00 91.95 100 0.95% 143.07%
Occidental Petroleum 26.33 0.27% 0.07 1630320 26.55 26.32 26.78 400 26.33 26.34 800 3.51% 51.70%
Oceaneering Internat 12.97 -0.23% -0.03 19819 13.18 12.97 13.27 100 12.97 13.01 100 3.09% 63.52%
OGE Energy Co. 34.01 -0.61% -0.21 81664 34.35 34.00 34.37 400 34.00 34.02 400 0.97% 7.41%
Oil States Internati 6.12 0.00% 0.00 33648 6.16 6.11 6.28 800 6.11 6.13 700 3.90% 21.91%
Ovintiv 33.10 -3.41% -1.17 90011 33.21 32.79 33.98 1200 33.06 33.11 100 6.36% 87.37%
Paramount Resources 15.61 -0.38% -0.06 8602 15.78 15.59 15.78 100 15.59 15.64 100 -2.85% 213.40%
Parex Resources 19.94 0.00% 0.00 46066 20.00 19.85 20.00 900 19.93 19.96 500 2.68% 13.81%
Pason Systems 8.06 1.13% 0.09 56244 7.99 7.97 8.21 300 8.04 8.06 600 0.25% 1.14%
Patterson-UTI Energy 8.10 -0.43% -0.04 150653 8.20 8.09 8.26 500 8.08 8.10 400 2.26% 54.56%
Peyto Exploration & 7.34 0.27% 0.02 123303 7.32 7.30 7.41 200 7.34 7.35 600 6.40% 150.68%
Phillips 66 74.63 0.12% 0.09 124365 74.91 74.55 75.37 100 74.58 74.65 300 4.79% 6.58%
Pioneer Natural Reso 142.60 -0.06% -0.08 90745 143.56 142.55 143.71 200 142.59 142.80 100 2.68% 25.28%
Precision Drilling C 41.88 -0.88% -0.37 10284 42.52 41.88 42.77 100 41.88 41.99 100 2.52% 101.86%
Range Resources 14.98 0.54% 0.08 535091 15.28 14.97 15.34 100 14.97 14.98 400 0.81% 122.39%
Schlumberger 28.98 -0.69% -0.20 762283 29.29 28.95 29.49 1100 28.97 28.98 500 7.12% 33.67%
Secure Energyrvices 4.29 2.39% 0.10 117741 4.39 4.26 4.40 600 4.29 4.30 3000 -0.24% 70.33%
ShawCor 5.02 0.40% 0.02 35267 4.97 4.97 5.08 100 5.03 5.04 100 -1.77% 42.05%
SM Energy 18.46 1.37% 0.25 198245 18.43 18.26 18.78 200 18.39 18.44 400 -2.31% 197.55%
Southwestern Energy 5.00 0.81% 0.04 1436870 5.04 4.99 5.06 9300 4.99 5.00 12600 4.86% 66.44%
Suncor Energy 25.71 0.35% 0.09 772221 25.79 25.67 26.01 3000 25.70 25.71 3700 -0.85% 20.00%
Sunoco LP 37.64 1.12% 0.42 46652 37.42 37.39 38.05 100 37.57 37.70 300 4.26% 29.33%
TC Energy 61.51 -0.19% -0.12 109598 61.74 61.44 61.90 300 61.49 61.50 100 2.05% 19.09%
TechnipFMC 7.39 0.41% 0.03 431262 7.41 7.37 7.50 5300 7.38 7.39 1500 -1.34% -21.70%
TETRA Technologies 3.15 0.32% 0.01 51268 3.16 3.12 3.18 1000 3.15 3.16 1100 -2.18% 264.48%
TIDEWATER INC. DL-,1 11.24 -0.18% -0.02 4656 11.39 11.24 11.39 100 11.20 11.32 200 1.08% 30.32%
Tourmaline Oil 33.38 -0.89% -0.30 116188 33.82 33.06 33.83 200 33.36 33.40 200 0.09% 96.27%
Transglobe Energy Co 2.06 -0.96% -0.02 809 2.04 2.04 2.06 1800 2.04 2.06 1300 0.97% 71.90%
Transocean N 3.60 0.00% 0.00 1942034 3.67 3.59 3.72 12600 3.60 3.61 5600 4.96% 55.84%
Trican Wellrvice 2.74 0.74% 0.02 279290 2.71 2.71 2.76 5600 2.73 2.74 22700 11.48% 61.90%
Valero Energy 66.08 0.76% 0.50 390191 66.11 65.85 66.87 200 66.05 66.10 200 4.81% 15.93%
Vermilion Energy 8.85 0.45% 0.04 159391 8.96 8.82 8.99 2500 8.84 8.85 2200 3.89% 55.11%
Whiting Petroleum 46.85 0.64% 0.30 17301 47.23 46.85 47.95 400 46.76 47.05 300 0.02% 86.20%
WILLIAMS COMPANIES 25.01 -1.03% -0.26 496511 25.30 25.01 25.32 2700 25.01 25.02 3400 0.96% 26.03%