19.09.2021 18:15:37
DJ US BASIC RESOURCES PR
276.90
USD
-6.9500
-2.45%
18.09.2021 00:21
 
Chart
Kursdaten
Kurs 276.90 Eröffnung 283.38
Diff. absolut -6.95 Tages-Hoch 283.38
Diff. % -2.45 % Tages-Tief 274.67
Volumen 75715170 Umsatz -
Schlusskurs vom 17.09.2021 283.85 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.09.2021 / 00:21
Währung USD Aktualisierungsstand 19.09.2021 / 18:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 26.29% 337.5 210.2
1 Woche -5.02% 295.2 274.7
1 Monat -6.43% 304.2 274.7
3 Monate -2.78% 314.4 265.4
6 Monate 3.24% 337.5 242.8
1 Jahr 38.57% 337.5 179.2
3 Jahre 54.36% 337.5 101.8
22.46
26.51
24.84
1.13
26.29
11.51
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":22.46,"chartHeight":24.923171547778,"year":2019,"ID_NOTATION":"4506155"},"2020":{"performance":24.84,"chartHeight":25.454870794377,"year":2020,"ID_NOTATION":"4506155"},"2021":{"performance":26.29,"chartHeight":25.488765100639,"year":2021,"ID_NOTATION":"4506155"}}
{"2019":{"performance":26.51,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1414443690274,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.51,"chartHeight":21.394042497152,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.369379288894,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.28,"chartHeight":23.224390340866,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.220209047829,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.669793019425,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13,"chartHeight":22.036674157988,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.906692987928,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.772153010243,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":11.13,"chartHeight":21.21681493226,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.359992906292,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.91,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.09.2021 18:15:36
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Agnico Eagle Mines 67.82 -0.63% -0.43 1705117 67.56 67.20 68.28 1000 67.75 67.90 900 -3.05% -24.30%
- - - - - - - - - - - 0.00% 0.00%
Alamos Gold 9.47 0.32% 0.03 824608 9.38 9.30 9.52 400 9.43 9.49 100 0.53% -14.84%
Alcoa 48.83 -1.17% -0.58 10520023 49.19 47.47 49.77 1000 48.58 48.79 300 -1.35% 111.84%
Allegheny Technologi 16.76 -2.61% -0.45 3918286 17.16 16.55 17.33 200 8.31 17.30 1000 -3.23% -0.06%
Altius Minerals Co. 15.69 -2.91% -0.47 94840 16.16 15.60 16.16 200 15.62 15.80 200 -6.27% 14.61%
Argonaut Gold 3.09 0.65% 0.02 1195104 3.07 3.02 3.10 4300 3.07 3.10 2500 3.00% 12.77%
Avalon Advanced Mate 0.12 0.00% 0.00 262349 0.12 0.11 0.12 75000 0.11 0.12 118000 4.55% 4.55%
B2Gold Co. 4.63 0.00% 0.00 7052027 4.63 4.60 4.73 5000 4.63 4.65 1300 -0.43% -35.06%
Barrick Gold Co. 23.38 -0.34% -0.08 10019214 23.19 23.15 23.55 200 23.38 23.40 400 -4.69% -19.38%
Cameco 28.61 -6.10% -1.86 4419920 30.09 28.33 30.85 200 28.61 28.90 10000 -7.68% 67.80%
CANFOR CORP. 26.25 0.42% 0.11 367188 25.89 25.79 26.35 200 26.08 26.30 200 -6.75% 14.23%
Capstone Mining Co. 4.98 -5.86% -0.31 2000718 5.30 4.96 5.34 100 4.98 5.01 300 -8.46% 109.24%
Carpenter Technology 31.57 -1.28% -0.41 752210 31.92 30.98 32.06 100 30.98 32.90 400 -0.16% 8.41%
Cascades 15.40 -0.71% -0.11 810726 15.44 15.04 15.44 300 15.30 15.41 500 -3.63% 5.84%
Centerra Gold 9.13 0.11% 0.01 966246 9.07 8.98 9.20 400 9.07 9.18 400 3.87% -38.06%
Cleveland-Cliffs 21.86 -5.24% -1.21 33038460 22.76 21.79 22.93 4100 21.75 21.78 1900 -6.34% 50.14%
CNX Resources 11.76 -2.08% -0.25 5148160 11.97 11.75 12.05 100 10.62 12.83 700 -0.17% 8.89%
Coeur Mining 6.23 -0.95% -0.06 10394384 6.23 6.13 6.31 600 6.22 6.26 800 -9.97% -39.81%
Commercial Metals 30.02 -0.20% -0.06 2457228 30.00 29.84 30.28 300 29.88 30.15 100 -3.00% 46.15%
Compass Minerals Int 63.48 -5.47% -3.67 1403090 66.66 62.78 66.66 400 61.30 71.00 100 -4.46% 2.85%
Copper Mountain Mini 3.03 -5.61% -0.18 2137860 3.23 2.99 3.23 25200 3.02 3.04 30700 -7.90% 67.40%
Denison Mines Co. 2.02 -6.48% -0.14 6391507 2.14 1.96 2.18 5000 2.02 2.03 30000 1.51% 140.48%
Domtar 54.84 -0.44% -0.24 1000093 55.00 54.82 55.10 400 17.54 55.11 100 -0.25% 73.27%
Dundee Precious Meta 7.88 0.25% 0.02 2624488 7.88 7.79 7.94 100 7.88 7.92 100 3.82% -13.88%
Eastern Platinum 0.30 -1.61% -0.01 4224 0.30 0.30 0.30 16000 0.30 0.33 21500 0.00% -24.69%
Eldorado Gold 10.49 1.35% 0.14 700383 10.28 10.22 10.54 6100 10.48 10.55 1800 0.00% -37.82%
Endeavour Silver Co. 5.56 1.09% 0.06 725398 5.45 5.38 5.58 9000 5.45 5.58 300 -3.64% -13.53%
First Majestic Silve 15.62 1.76% 0.27 1431330 15.20 15.03 15.67 3100 15.50 15.68 1000 0.97% -8.55%
First Quantum Minera 22.54 -4.77% -1.13 5612078 23.63 22.32 24.05 1400 22.50 22.57 200 -7.55% -1.36%
Fortuna Silver Mines 5.38 0.00% 0.00 1772239 5.35 5.28 5.41 200 5.37 5.40 1100 1.32% -48.57%
Franco-Nevada Co. 173.28 -1.81% -3.20 1118476 174.13 171.01 174.90 100 172.95 173.63 100 -3.62% 8.57%
Freeport-McMoran 33.05 -3.64% -1.25 37567715 34.26 32.57 34.58 200 32.93 33.00 2800 -6.85% 27.02%
Gabriel Resources 0.24 6.52% 0.01 21100 0.24 0.24 0.24 20000 0.23 0.25 6000 2.08% 6.52%
Galiano Gold 0.85 -3.41% -0.03 810380 0.88 0.85 0.92 2000 0.84 0.92 1000 -17.48% -40.56%
Golden Star Resource 2.96 -6.62% -0.21 265387 3.09 2.96 3.12 500 2.95 3.14 600 -2.95% -37.15%
Hecla Mining 5.58 -1.76% -0.10 13119016 5.64 5.51 5.67 8400 5.55 5.60 100 -7.77% -13.89%
HudBay Minerals 7.24 -4.36% -0.33 1564104 7.60 7.21 7.60 11400 7.23 7.27 800 -8.35% -18.74%
Iamgold Co. 2.96 1.02% 0.03 2353572 2.91 2.86 2.99 8000 2.95 2.97 18000 7.64% -36.62%
Imperial Metals Co. 3.63 -6.44% -0.25 30277 3.90 3.63 3.90 1100 3.64 3.65 2100 -8.33% -28.82%
International Paper 56.60 -2.18% -1.26 4572250 57.68 56.32 57.87 100 56.07 57.48 100 -3.00% 13.84%
International Tower 0.97 -2.02% -0.02 1825 0.96 0.96 0.97 6500 0.96 0.99 9500 -7.62% -45.51%
Intrepid Potash 30.12 4.69% 1.35 329675 28.66 28.04 30.43 200 29.87 31.32 100 3.61% 24.72%
Kaiser Aluminum Co. 111.95 -2.36% -2.71 268302 114.39 110.21 114.82 3100 111.86 112.15 300 -6.66% 13.20%
Kinross Gold Co. 6.98 -1.13% -0.08 11270284 6.97 6.91 7.07 4900 6.96 7.00 5700 -3.46% -25.27%
Kirkland Lake Gold 52.54 -0.25% -0.13 2541269 52.04 51.82 52.64 500 52.52 52.65 800 2.18% -0.11%
Labrador Iron Ore Ro 39.59 -5.81% -2.44 1119227 41.71 39.09 41.95 200 39.51 39.93 100 -5.96% 21.40%
Lundin Mining Co. 9.03 0.22% 0.02 4452375 9.03 8.77 9.14 2700 9.00 9.08 400 -7.19% -20.09%
Mag Silver 22.10 -3.16% -0.72 551826 22.76 21.97 22.76 200 22.00 22.23 200 -2.60% -15.20%
New Gold 1.54 5.48% 0.08 2962215 1.47 1.44 1.56 5000 1.51 1.55 1000 1.99% -45.00%
Newmont 55.22 -0.38% -0.21 10447405 54.95 54.54 55.31 900 54.82 55.31 200 -3.11% -7.80%
Northern Dynasty Min 0.63 3.28% 0.02 1524109 0.62 0.58 0.65 2500 0.62 0.65 200000 3.28% 53.66%
NovaGold Resources 8.68 -1.70% -0.15 364343 8.75 8.61 8.83 400 8.66 8.69 600 -1.81% -29.55%
Nucor 104.89 -4.49% -4.93 7507651 108.95 104.04 109.07 100 104.61 104.80 3200 -6.56% 97.20%
Pan American Silver 31.04 -0.67% -0.21 724819 31.17 30.75 31.33 100 30.98 31.15 300 -2.60% -29.29%
Pretium Resources 12.57 0.08% 0.01 463317 12.40 12.32 12.70 400 12.51 12.60 200 1.37% -13.85%
Reliance Steel & Alu 144.08 -1.60% -2.35 938870 145.60 142.92 145.74 100 118.62 176.42 100 -3.04% 20.32%
Resolute Forest Prod 10.39 0.29% 0.03 2902529 10.31 10.17 10.46 300 10.00 10.52 400 -13.42% 58.87%
Royal Gold 104.59 -0.77% -0.81 837237 104.98 103.56 105.10 600 104.00 109.45 400 -3.75% -1.66%
Russel Metals 32.95 -3.03% -1.03 508253 33.92 32.80 34.02 100 32.92 33.25 100 -3.68% 44.96%
Sabina Gold & Silver 1.54 1.32% 0.02 585817 1.50 1.45 1.54 100 1.52 1.55 7000 4.05% -53.19%
Seabridge Gold 21.93 0.69% 0.15 160385 21.66 21.49 22.04 200 21.75 22.00 2100 -1.22% -18.11%
Sherritt Internation 0.47 0.00% 0.00 156503 0.48 0.47 0.48 37000 0.47 0.48 73000 -2.08% 14.63%
Silvercorp Metals 5.28 -0.75% -0.04 996527 5.28 5.22 5.34 1200 5.24 5.33 2800 -0.38% -37.96%
Southern Copper Co. 58.51 -1.07% -0.63 1525410 59.06 57.92 59.23 100 58.10 58.50 100 -5.43% -10.15%
SouthGobi Resources 0.39 2.63% 0.01 36565 0.36 0.34 0.40 16000 0.36 0.40 2000 50.00% 0.00%
SSR Mining 19.53 2.04% 0.39 1429749 18.98 18.90 19.53 12000 19.26 19.55 200 0.10% -23.59%
Steel Dynamics 61.95 -2.76% -1.76 5457044 63.00 61.48 63.12 100 61.46 64.25 100 -5.85% 68.02%
Tanzanian Gold 0.63 3.28% 0.02 27928 0.62 0.62 0.63 2000 0.60 0.64 26000 14.55% -25.00%
Taseko Mines 2.40 -1.23% -0.03 439600 2.43 2.34 2.45 5200 2.38 2.43 5700 -0.41% 44.58%
Teck Resources 31.42 -3.94% -1.29 4037508 31.93 31.04 32.09 100 31.37 31.43 100 -1.90% 36.02%
Torex Gold Resources 13.33 0.00% 0.00 636210 13.28 13.04 13.38 100 13.25 13.35 3000 -0.89% -30.17%
Trilogy Metals 2.46 -0.81% -0.02 14155 2.47 2.42 2.48 500 2.42 2.46 400 -2.38% -3.15%
Turquoise Hill Resou 19.17 0.31% 0.06 239682 19.57 18.99 19.57 200 19.10 19.26 200 0.42% 21.10%
United States Steel 23.36 -8.00% -2.03 52320599 24.90 23.11 24.98 3100 23.28 23.33 100 -9.88% 39.30%
West Fraser Timber 99.31 0.80% 0.79 1325638 98.11 97.79 99.70 100 99.04 99.46 100 -1.70% 21.44%
Wheaton Precious Met 52.52 -0.47% -0.25 2621979 52.11 51.73 52.86 200 52.50 52.60 100 -7.45% -1.20%
Worthington Industri 53.57 -0.48% -0.26 1361421 53.73 52.28 53.80 100 52.73 54.41 100 0.54% 4.34%
Yamana Gold 5.14 -0.96% -0.05 5051497 5.15 5.11 5.20 10200 5.13 5.16 100 -1.72% -29.30%