17.11.2019 02:49:08
DJ US BASIC RESOURCES PR
160.69
USD
1.6100
1.01%
16.11.2019 00:02
 
Chart
Kursdaten
Kurs 160.69 Eröffnung 159.12
Diff. absolut 1.61 Tages-Hoch 161.23
Diff. % 1.01 % Tages-Tief 159.12
Volumen 45541858 Umsatz -
Schlusskurs vom 14.11.2019 159.08 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 16.11.2019 / 00:02
Währung USD Aktualisierungsstand 17.11.2019 / 02:49
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 10.84% 173.3 138.1
1 Woche -0.66% 161.4 158.8
1 Monat 5.05% 164.0 151.1
3 Monate 9.39% 164.0 146.8
6 Monate 7.71% 167.6 138.1
1 Jahr -4.07% 173.3 138.1
3 Jahre -2.85% 215.5 138.1
20.16
13
SMI
10.84
22.31
SMI
-27.36
-10.68
SMI
2017
2018
2019
{"2017":{"performance":20.16,"chartHeight":21.019562800972,"year":2017,"ID_NOTATION":"4506155"},"2018":{"performance":-27.36,"chartHeight":22,"year":2018,"ID_NOTATION":"4506155"},"2019":{"performance":10.84,"chartHeight":18.192475627087,"year":2019,"ID_NOTATION":"4506155"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":22.31,"chartHeight":21.481289307699,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.66,"chartHeight":21.748984982142,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.05,"chartHeight":20.994633110305,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":16.43,"chartHeight":20.087350544213,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.41,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 17.11.2019 02:49:07
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Agnico Eagle Mines 77.54 -1.20% -0.94 381263 77.99 77.46 79.14 300 77.45 77.66 100 1.65% 40.73%
AK Steel Co. 2.55 0.79% 0.02 4940135 2.54 2.52 2.61 2000 2.52 2.80 13000 -8.93% 13.33%
Alacer Gold 6.49 -3.13% -0.21 756036 6.67 6.46 6.67 1000 6.46 6.49 13200 -2.70% 157.54%
Alamos Gold 7.10 -0.42% -0.03 438370 7.08 7.05 7.18 1000 7.10 7.16 500 1.87% 44.60%
Alcoa 20.89 -0.48% -0.10 3304829 21.00 20.43 21.25 100 20.15 21.50 100 -7.28% -21.41%
Allegheny Technologi 23.49 1.12% 0.26 595570 23.40 23.30 23.70 500 23.00 117.28 100 -0.89% 7.90%
Altius Minerals Co. 11.11 -0.80% -0.09 37524 11.19 11.03 11.21 300 11.11 11.20 300 -1.68% 2.78%
Argonaut Gold 1.75 -3.31% -0.06 578194 1.81 1.73 1.81 100 1.74 1.75 11800 5.42% 12.18%
Asanko Gold 1.15 2.68% 0.03 77255 1.12 1.10 1.16 700 1.07 1.15 4500 6.48% 32.18%
Avalon Advanced Mate 0.05 0.00% 0.00 379900 0.05 0.05 0.06 78000 0.05 0.06 166000 -16.67% -9.09%
B2Gold Co. 4.63 -1.07% -0.05 2109736 4.62 4.62 4.72 5700 4.62 4.67 700 2.43% 16.04%
Barrick Gold Co. 21.91 -0.77% -0.17 2107644 21.96 21.83 22.12 1000 21.88 21.91 100 1.34% 18.88%
Cameco Co. 12.66 1.93% 0.24 317937 12.44 12.44 12.69 15700 12.57 12.66 500 -0.08% -18.22%
CANFOR CORP. 15.94 -0.25% -0.04 320394 15.95 15.89 15.97 300 15.84 15.96 2100 0.25% -3.57%
Capstone Mining Co. 0.61 1.67% 0.01 19450 0.60 0.60 0.61 7000 0.60 0.61 1000 1.67% 0.00%
Carpenter Technology 52.95 2.20% 1.14 135936 52.41 52.36 53.48 300 47.15 54.31 100 -0.95% 48.69%
Cascades 12.65 -1.33% -0.17 108956 12.85 12.55 12.94 700 12.65 12.70 3200 -1.33% 23.66%
Centerra Gold 10.67 -3.26% -0.36 435577 10.98 10.65 11.04 200 10.65 10.70 500 -1.93% 82.08%
CLEVELAND-CLIFFS 7.18 1.13% 0.08 7282534 7.18 7.16 7.28 1500 7.15 7.22 500 -5.15% -6.63%
CNX Resources 8.62 2.50% 0.21 2249322 8.48 8.40 8.70 400 7.52 9.49 300 -8.00% -24.52%
Coeur Mining 6.29 -1.26% -0.08 3405244 6.33 6.27 6.41 200 6.20 7.00 400 5.89% 40.72%
Commercial Metals 20.13 1.62% 0.32 1431078 20.03 20.00 20.27 700 19.92 20.49 100 -1.80% 25.66%
Compass Minerals Int 55.71 0.81% 0.45 202765 55.82 55.05 56.16 600 52.00 63.30 100 -2.14% 33.63%
Continental Gold 4.33 -1.37% -0.06 569576 4.44 4.29 4.44 800 4.31 4.37 1000 7.44% 92.44%
Copper Mountain Mini 0.60 -1.64% -0.01 32900 0.61 0.60 0.61 38500 0.60 0.62 1000 -3.23% -16.67%
Denison Mines Co. 0.58 -3.33% -0.02 176969 0.59 0.58 0.60 38500 0.58 0.59 33000 -4.92% -7.94%
Detour Gold Co. 21.39 10.94% 2.11 2024516 19.85 19.80 22.01 1000 21.36 21.47 200 14.08% 85.52%
Domtar Co. 38.32 0.55% 0.21 1509627 38.21 37.93 38.40 400 31.00 45.00 100 -1.08% 9.08%
Dundee Precious Meta 4.41 1.15% 0.05 185436 4.50 4.41 4.52 100 4.41 4.43 200 7.56% 22.50%
Eastern Platinum 0.28 -6.78% -0.02 4100 0.29 0.27 0.29 8000 0.26 0.29 3000 -1.79% 48.65%
Eldorado Gold 10.12 -3.34% -0.35 766169 10.37 10.07 10.40 1000 10.10 10.13 800 -0.49% 153.00%
Endeavour Silver Co. 3.10 -1.27% -0.04 145451 3.09 3.08 3.16 1000 3.05 3.12 600 6.53% 5.44%
First Majestic Silve 14.01 -1.62% -0.23 452476 14.05 13.97 14.18 200 13.95 14.02 200 8.10% 74.69%
First Quantum Minera 12.01 4.62% 0.53 2960431 11.60 11.60 12.06 300 12.00 12.02 2300 -4.76% 8.79%
Fortuna Silver Mines 4.01 -5.65% -0.24 939223 4.02 3.79 4.05 1000 4.00 4.02 500 -1.23% -19.80%
Franco-Nevada Co. 131.02 -0.02% -0.03 420257 130.33 130.33 131.46 100 130.89 131.18 200 3.56% 36.86%
Freeport-McMoran 11.16 3.24% 0.35 20828281 10.96 10.87 11.24 4000 10.95 11.25 1000 -3.12% 8.24%
Gabriel Resources 0.60 -6.25% -0.04 5700 0.63 0.60 0.63 500 0.57 0.67 3000 -9.09% 76.47%
Golden Star Resource 4.22 1.44% 0.06 37390 4.22 4.16 4.27 500 4.13 4.25 9400 4.98% -2.76%
Guyana Goldfields Ne 0.66 4.76% 0.03 285702 0.65 0.63 0.68 13500 0.64 0.66 15500 26.92% -58.75%
Hecla Mining 2.39 -0.42% -0.01 8946281 2.35 2.35 2.46 1000 2.37 2.58 40000 3.46% 1.27%
HudBay Minerals 4.66 4.96% 0.22 1365982 4.47 4.38 4.70 4000 4.64 4.66 200 -5.86% -27.86%
Iamgold Co. 4.69 -2.09% -0.10 598863 4.74 4.68 4.78 700 4.68 4.72 700 5.87% -6.39%
Imperial Metals Co. 1.73 -4.95% -0.09 83206 1.85 1.61 1.85 600 1.73 1.75 600 -12.63% 11.61%
International Paper 45.65 0.31% 0.14 2034324 45.60 45.35 45.80 100 41.28 46.80 2000 -1.21% 13.11%
Intl Tower Hill Mine 0.67 0.00% 0.00 25000 0.67 0.66 0.68 3000 0.66 0.68 500 -2.90% -5.63%
Intrepid Potash 2.35 -2.49% -0.06 400872 2.42 2.35 2.47 2000 2.26 2.50 1900 -7.11% -9.62%
Kaiser Aluminum Co. 109.21 0.22% 0.24 72072 109.69 108.64 110.50 100 109.17 109.18 400 -2.75% 22.31%
Katanga Mining 0.17 0.00% 0.00 255866 0.17 0.17 0.17 8500 0.17 0.17 13500 3.03% -67.31%
Kinross Gold Co. 5.57 -1.76% -0.10 2503080 5.61 5.56 5.68 200 5.56 5.57 900 0.91% 26.59%
Kirkland Lake Gold 62.01 -1.99% -1.26 568703 63.09 61.97 63.89 200 61.90 62.24 300 3.70% 74.19%
Labrador Iron Ore Ro 23.26 -0.21% -0.05 412109 23.40 22.93 23.43 200 23.19 23.37 200 -2.51% -4.04%
Lundin Mining Co. 7.61 4.39% 0.32 2508893 7.33 7.33 7.65 200 7.60 7.63 1700 0.79% 34.93%
Mag Silver 13.23 -1.85% -0.25 98225 13.39 13.19 13.47 200 13.21 13.34 300 2.40% 32.30%
New Gold 1.12 -2.61% -0.03 744179 1.15 1.12 1.15 43000 1.12 1.13 24300 -1.75% 6.67%
Newmont Goldcorp 37.61 0.19% 0.07 3475480 37.28 37.19 37.67 100 37.24 38.69 100 2.73% 8.54%
North American Palla 19.64 -0.15% -0.03 46018 19.67 19.64 19.70 5000 19.64 19.68 400 0.05% 82.02%
Northern Dynasty Min 0.73 0.00% 0.00 44140 0.76 0.73 0.76 10000 0.73 0.78 4000 -3.95% -3.95%
NovaGold Resources 8.75 -2.13% -0.19 151576 8.88 8.70 8.90 100 8.75 8.82 100 5.93% 61.44%
Nucor 54.95 0.84% 0.46 1244481 54.85 54.64 55.18 100 50.26 56.30 200 -1.10% 6.06%
Pan American Silver 24.32 0.00% 0.00 308714 24.13 24.00 24.51 2000 24.28 24.36 800 4.69% 22.03%
Premier Gold Mines 1.98 -3.88% -0.08 334333 2.06 1.97 2.06 11300 1.97 2.01 4300 -1.49% 22.98%
Pretium Resources 12.20 -1.29% -0.16 420671 12.25 12.18 12.45 400 12.13 12.26 400 3.92% 5.45%
Reliance Steel & Alu 113.17 0.20% 0.23 600931 113.83 112.80 114.73 500 103.45 120.77 100 -3.55% 59.01%
Resolute Forest Prod 4.07 -0.97% -0.04 331625 4.20 3.98 4.24 5400 3.75 5.02 600 4.90% -48.68%
Royal Gold 115.18 1.13% 1.29 519043 113.94 113.65 115.71 1000 115.18 116.71 100 1.43% 34.48%
Rubicon Minerals 0.88 -7.37% -0.07 19681 0.93 0.86 0.93 2000 0.86 0.88 500 -14.56% -33.83%
Russel Metals 23.10 0.52% 0.12 150388 23.01 22.85 23.13 1000 23.00 23.15 5000 2.53% 8.30%
Sabina Gold & Silver 1.51 -3.82% -0.06 98926 1.56 1.49 1.57 13400 1.51 1.54 2000 -3.21% 22.76%
Seabridge Gold 16.61 0.97% 0.16 65981 16.39 16.39 16.80 300 16.50 16.67 300 3.42% -7.82%
Semafo 2.75 0.00% 0.00 1267403 2.75 2.71 2.82 15000 2.75 2.76 800 -12.97% -6.78%
Sherritt Internation 0.19 5.56% 0.01 538989 0.18 0.18 0.19 72500 0.18 0.19 113500 -7.32% -57.78%
Silvercorp Metals 6.34 -1.25% -0.08 537703 6.35 6.32 6.51 800 6.31 6.35 200 14.23% 122.46%
Southern Copper Co. 37.72 1.51% 0.56 378305 37.28 37.28 37.99 100 35.00 39.05 100 -0.19% 22.59%
SouthGobi Resources 0.13 - - - - - - 500 0.12 0.20 3500 0.00% 0.00%
SSR Mining 19.67 -1.60% -0.32 147069 19.80 19.66 20.00 1000 19.65 19.84 200 2.39% 19.21%
Steel Dynamics 31.82 1.56% 0.49 1822167 31.59 31.33 32.21 17300 31.82 31.83 400 0.63% 5.93%
Tanzanian Gold 1.02 -0.97% -0.01 2060 1.03 1.02 1.03 1500 1.02 1.04 1500 -1.92% 112.50%
Taseko Mines 0.58 1.75% 0.01 41000 0.58 0.57 0.59 9500 0.57 0.59 23500 -1.69% -10.77%
Teck Resources 21.67 2.99% 0.63 1166058 21.11 21.11 21.74 200 21.66 21.68 500 -3.47% -26.27%
Teranga Gold 5.41 0.37% 0.02 178202 5.43 5.38 5.46 200 5.41 5.45 2500 2.08% 34.24%
Torex Gold Resources 19.05 -2.26% -0.44 152262 19.38 19.02 19.60 200 19.03 19.19 8500 0.69% 46.65%
Trilogy Metals 2.74 0.37% 0.01 8479 2.79 2.72 2.79 100 2.73 2.75 200 -8.36% 16.10%
Turquoise Hill Resou 0.59 -4.84% -0.03 362172 0.62 0.59 0.62 82000 0.59 0.61 19500 -1.67% -73.78%
United States Steel 13.08 1.32% 0.17 8465383 13.13 12.96 13.48 100 13.01 13.20 7000 -3.61% -28.29%
West Fraser Timber 57.68 -0.41% -0.24 154201 57.71 57.27 57.89 100 57.42 57.85 100 0.21% -14.47%
Wheaton Precious Met 35.61 1.57% 0.55 765531 35.24 34.60 36.06 200 35.54 35.70 200 2.42% 33.62%
Worthington Industri 36.66 -0.27% -0.10 208467 37.17 36.45 37.50 2000 33.40 45.20 100 -5.88% 5.22%
Yamana Gold 4.56 -1.08% -0.05 1375080 4.55 4.52 4.62 12400 4.54 4.57 10000 5.31% 42.06%