07.04.2020 01:35:47
DJ US BASIC RESOURCES PR
136.32
USD
8.5600
6.70%
07.04.2020 00:58
 
Chart
Kursdaten
Kurs 136.32 Eröffnung 133.11
Diff. absolut 8.56 Tages-Hoch 138.45
Diff. % 6.70 % Tages-Tief 133.11
Volumen 100193081 Umsatz -
Schlusskurs vom 04.04.2020 127.76 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 07.04.2020 / 00:58
Währung USD Aktualisierungsstand 07.04.2020 / 01:35
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -26.94% 176.7 101.8
1 Woche 1.74% 134.3 124.2
1 Monat -17.99% 160.1 101.8
3 Monate -25.53% 173.6 101.8
6 Monate -14.57% 176.7 101.8
1 Jahr -24.04% 176.7 101.8
3 Jahre -22.55% 215.5 101.8
SMI
22.46
26.51
SMI
-27.36
-10.68
SMI
-26.94
-10.88
2018
2019
2020
{"2018":{"performance":-27.36,"chartHeight":22,"year":2018,"ID_NOTATION":"4506155"},"2019":{"performance":22.46,"chartHeight":21.511821851164,"year":2019,"ID_NOTATION":"4506155"},"2020":{"performance":-26.94,"chartHeight":22,"year":2020,"ID_NOTATION":"4506155"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-10.88,"chartHeight":18.209258173452,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-25.34,"chartHeight":22,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-26.23,"chartHeight":22,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-21.48,"chartHeight":21.308541574419,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-23.96,"chartHeight":21.806395941416,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 07.04.2020 01:35:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Agnico Eagle Mines 64.50 2.20% 1.39 952580 64.07 63.40 66.24 100 64.20 64.64 100 16.74% -21.09%
AK Steel Co. 1.59 - - - - - - 100 0.12 1.65 100 0.00% 0.00%
Alacer Gold 5.62 14.23% 0.70 1654943 5.10 5.07 5.86 33300 5.56 5.62 100 21.91% -18.55%
Alamos Gold 8.21 2.62% 0.21 1295740 8.12 8.01 8.50 400 8.16 8.23 400 15.31% 4.85%
Alcoa 6.55 9.72% 0.58 9897607 6.37 6.25 6.84 50000 6.50 6.60 100 7.91% -69.55%
Allegheny Technologi 8.87 11.15% 0.89 3045896 8.51 8.48 9.17 100 8.64 9.21 200 1.37% -57.07%
Altius Minerals Co. 7.49 9.02% 0.62 112494 7.10 7.10 7.62 500 7.39 7.56 300 5.49% -37.37%
Argonaut Gold 1.05 3.96% 0.04 1104553 1.02 1.02 1.08 21500 1.04 1.08 19300 0.00% -46.15%
Asanko Gold 1.21 0.83% 0.01 173079 1.19 1.19 1.22 400 1.21 1.22 20900 0.84% -2.44%
Avalon Advanced Mate 0.03 0.00% 0.00 500000 0.03 0.03 0.03 905000 0.03 0.03 160000 -14.29% -40.00%
B2Gold Co. 5.31 9.03% 0.44 7730828 5.16 5.11 5.44 900 5.29 5.32 9600 22.92% 1.92%
Barrick Gold Co. 29.06 2.87% 0.81 4573154 29.01 28.54 29.86 300 28.94 29.14 500 6.49% 20.48%
Cameco Co. 12.53 3.73% 0.45 1706966 11.84 11.84 12.58 100 12.45 12.58 1500 25.18% 4.68%
CANFOR CORP. 7.27 10.99% 0.72 632164 6.75 6.75 7.42 100 7.23 7.35 500 6.29% -40.12%
Capstone Mining Co. 0.45 4.71% 0.02 44308 0.45 0.45 0.46 14000 0.45 0.45 5500 9.88% -41.45%
Carpenter Technology 19.78 10.38% 1.86 626922 19.21 19.15 20.62 200 19.65 21.30 600 6.17% -60.27%
Cascades 13.10 4.30% 0.54 625736 12.64 12.64 13.47 400 13.03 13.10 300 6.89% 12.04%
Centerra Gold 8.96 2.87% 0.25 1134260 8.94 8.72 9.19 400 8.90 9.05 400 -1.14% -15.68%
Cleveland-Cliffs 4.05 7.71% 0.29 11523193 3.97 3.88 4.15 800 3.97 4.04 1000 11.26% -51.79%
CNX Resources 7.47 7.79% 0.54 5968027 7.00 6.44 7.61 400 7.10 8.33 200 39.89% -15.59%
Coeur Mining 3.48 11.54% 0.36 5489895 3.40 3.24 3.58 200 3.46 3.51 4000 2.05% -56.93%
Commercial Metals 15.71 7.38% 1.08 1084383 15.33 15.30 15.86 200 14.66 16.98 200 6.94% -29.46%
Compass Minerals Int 40.55 13.33% 4.77 616143 37.51 37.51 40.59 100 35.02 67.78 200 10.88% -33.48%
Copper Mountain Mini 0.37 4.23% 0.01 145430 0.38 0.36 0.38 43000 0.36 0.37 5000 12.12% -47.89%
Denison Mines Co. 0.41 -6.74% -0.03 464837 0.44 0.41 0.44 49500 0.41 0.41 70000 31.75% -23.15%
Domtar 21.85 5.81% 1.20 1280086 21.50 20.99 22.20 300 20.65 30.00 200 -0.77% -42.86%
Dundee Precious Meta 5.53 9.07% 0.46 742421 5.26 5.09 5.60 400 5.53 5.60 700 21.81% -0.90%
Eastern Platinum 0.24 9.09% 0.02 17800 0.21 0.21 0.24 1000 0.23 0.24 2000 0.00% 0.00%
Eldorado Gold 9.89 7.85% 0.72 1490146 9.68 9.36 10.05 400 9.79 9.91 200 12.39% -5.18%
Endeavour Silver Co. 1.82 7.69% 0.13 387768 1.76 1.73 1.83 3000 1.73 1.83 2000 -5.21% -41.85%
First Majestic Silve 9.26 7.80% 0.67 1024662 8.88 8.77 9.40 400 9.17 9.26 1000 2.55% -41.87%
First Quantum Minera 6.55 7.03% 0.43 6671515 6.68 6.39 6.79 200 6.53 6.55 4900 -7.13% -53.53%
Fortuna Silver Mines 3.21 11.07% 0.32 818226 3.04 3.03 3.27 800 3.18 3.23 1200 -14.50% -45.37%
Franco-Nevada Co. 156.27 2.24% 3.43 781030 155.69 152.35 157.78 100 155.89 156.36 100 12.85% 16.54%
Freeport-McMoran 7.19 13.77% 0.87 39096384 6.74 6.73 7.27 500 7.13 7.17 400 1.94% -51.83%
Gabriel Resources 0.52 6.12% 0.03 15000 0.52 0.52 0.52 25000 0.50 0.54 4000 -2.00% 4.26%
Golden Star Resource 3.45 -1.15% -0.04 46615 3.58 3.38 3.67 100 3.45 3.56 600 -4.64% -29.07%
Guyana Goldfields Ne 0.31 10.71% 0.03 483426 0.28 0.28 0.32 11500 0.29 0.31 22500 0.00% -60.00%
Hecla Mining 1.87 10.00% 0.17 9498222 1.80 1.79 1.91 3400 1.90 1.92 300 1.08% -44.84%
HudBay Minerals 2.65 8.16% 0.20 1006929 2.59 2.55 2.72 4700 2.65 2.66 11500 2.08% -54.46%
Iamgold Co. 3.70 5.11% 0.18 2664984 3.62 3.54 3.78 200 3.68 3.70 12100 16.72% -23.71%
Imperial Metals Co. 1.33 3.10% 0.04 7730 1.25 1.25 1.34 5000 1.28 1.36 1000 -0.77% -37.38%
International Paper 31.53 7.35% 2.16 6067246 30.87 30.60 31.80 200 31.00 31.50 300 0.64% -31.53%
Intl Tower Hill Mine 0.57 -1.72% -0.01 11488 0.58 0.55 0.61 4000 0.57 0.63 4000 0.00% -18.57%
Intrepid Potash 0.71 1.49% 0.01 800821 0.70 0.69 0.75 200 0.70 0.75 2800 -10.88% -73.80%
Kaiser Aluminum Co. 65.27 8.30% 5.00 134867 63.29 63.14 66.03 800 65.13 65.24 300 -5.31% -41.14%
Katanga Mining 0.06 0.00% 0.00 137746 0.06 0.06 0.07 106000 0.06 0.07 72000 -7.69% -53.85%
Kinross Gold Co. 7.18 4.06% 0.28 7631758 7.18 6.86 7.25 1400 7.16 7.18 100 17.15% 12.01%
Kirkland Lake Gold 48.94 4.66% 2.18 1438761 48.53 47.67 50.05 100 48.67 49.00 1700 4.89% -18.31%
Labrador Iron Ore Ro 16.54 6.09% 0.95 246812 16.07 15.81 16.61 2000 16.42 16.59 300 1.72% -32.82%
Lundin Mining Co. 5.41 5.05% 0.26 1353627 5.46 5.36 5.58 800 5.40 5.48 1200 7.55% -30.28%
Mag Silver 11.64 9.60% 1.02 512043 10.97 10.90 11.78 400 11.39 11.68 400 -12.09% -30.77%
New Gold 0.81 3.85% 0.03 1708065 0.83 0.80 0.85 37500 0.80 0.83 18500 8.00% -29.57%
Newmont 50.11 6.28% 2.96 10999949 48.43 48.43 51.14 100 50.20 50.74 200 8.09% 15.33%
Northern Dynasty Min 0.57 3.64% 0.02 152897 0.56 0.54 0.58 7500 0.55 0.57 18500 -1.79% -1.79%
NovaGold Resources 12.47 1.63% 0.20 705901 12.65 12.12 12.69 100 12.47 12.49 400 15.36% 7.31%
Nucor 37.51 5.22% 1.86 5256505 37.40 36.87 38.07 500 36.60 37.52 100 7.42% -33.35%
Pan American Silver 22.82 7.34% 1.56 626756 22.06 21.75 23.03 200 22.67 22.87 200 9.03% -25.81%
Premier Gold Mines 1.55 12.32% 0.17 1167217 1.42 1.41 1.57 1000 1.50 1.58 1500 30.25% -21.32%
Pretium Resources 9.47 7.01% 0.62 912493 9.09 8.98 9.67 400 9.39 9.51 400 13.01% -34.46%
Reliance Steel & Alu 84.32 5.72% 4.56 1102592 83.74 83.11 85.07 300 54.82 85.43 100 -4.91% -29.59%
Resolute Forest Prod 1.41 15.57% 0.19 389578 1.30 1.28 1.48 200 1.25 1.45 1000 -14.08% -70.95%
Royal Gold 94.80 1.39% 1.30 663656 95.23 93.05 96.96 100 92.79 94.80 300 3.40% -22.45%
Rubicon Minerals 0.73 10.61% 0.07 47556 0.70 0.70 0.73 44000 0.73 0.78 23000 4.29% -32.09%
Russel Metals 13.57 6.77% 0.86 262050 13.06 12.95 13.83 200 13.54 13.60 400 5.44% -38.79%
Sabina Gold & Silver 1.22 0.83% 0.01 560583 1.25 1.20 1.25 5000 1.21 1.23 7500 6.09% -36.46%
Seabridge Gold 13.42 2.99% 0.39 254199 13.52 13.01 14.12 300 13.31 13.43 100 -4.68% -27.45%
Semafo 3.07 1.99% 0.06 2381305 3.15 3.03 3.19 2200 3.06 3.10 9900 10.43% 13.70%
Sherritt Internation 0.11 0.00% 0.00 407143 0.10 0.10 0.12 133500 0.10 0.11 2500 10.00% -42.11%
Silvercorp Metals 4.96 8.06% 0.37 935462 4.80 4.77 5.12 400 4.90 4.97 500 5.53% -32.33%
Southern Copper Co. 28.40 5.97% 1.60 735986 28.59 27.57 28.60 100 26.28 29.99 100 2.82% -33.15%
SouthGobi Resources 0.09 - - - - - - 1000 0.03 0.10 100000 28.57% 0.00%
SSR Mining 19.00 7.22% 1.28 490674 18.28 18.09 19.25 300 18.76 19.04 300 12.83% -23.97%
Steel Dynamics 22.60 7.72% 1.62 2181587 22.27 21.96 23.00 300 22.00 24.40 500 3.53% -33.61%
Tanzanian Gold 0.76 5.56% 0.04 13700 0.77 0.71 0.85 1500 0.74 0.78 1000 -2.70% -8.86%
Taseko Mines 0.37 2.78% 0.01 106861 0.38 0.36 0.38 15000 0.36 0.37 317500 5.88% -42.86%
Teck Resources 10.75 6.75% 0.68 3766696 10.59 10.34 11.18 400 10.68 10.75 400 9.92% -52.26%
Teranga Gold 7.48 8.56% 0.59 976121 7.30 7.06 7.51 15300 7.36 7.48 100 9.36% 6.55%
Torex Gold Resources 13.78 5.67% 0.74 601601 13.44 13.19 14.06 2000 13.61 13.84 300 1.32% -32.85%
Trilogy Metals 2.06 2.49% 0.05 7872 2.06 2.04 2.15 5000 1.76 2.15 6600 6.74% -39.05%
Turquoise Hill Resou 0.59 7.27% 0.04 397785 0.56 0.56 0.60 8000 0.57 0.59 2500 13.46% -37.89%
United States Steel 6.35 6.54% 0.39 15210182 6.17 6.15 6.57 2000 6.29 6.34 1000 3.11% -47.77%
West Fraser Timber 27.08 10.26% 2.52 682229 25.61 25.23 27.87 200 27.02 27.50 100 1.39% -52.72%
Wheaton Precious Met 41.50 5.46% 2.15 1467225 40.71 40.22 41.87 100 41.39 41.57 200 5.14% 7.40%
Worthington Industri 25.02 9.59% 2.19 304796 24.06 24.02 25.13 100 10.00 45.00 100 -6.01% -40.68%
Yamana Gold 4.65 6.41% 0.28 5586017 4.49 4.37 4.71 800 4.58 4.67 800 16.83% -9.53%