14.08.2020 15:24:52
DJ US BASIC RESOURCES PR
188.78
USD
0.2700
0.14%
14.08.2020 00:04
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 13.08.2020 188.51 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 14.08.2020 / 00:04
Währung USD Aktualisierungsstand 14.08.2020 / 15:24
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 7.95% 198.8 101.8
1 Woche -3.51% 198.8 187.4
1 Monat 10.32% 198.8 169.8
3 Monate 18.91% 198.8 155.0
6 Monate 15.87% 198.8 101.8
1 Jahr 24.35% 198.8 101.8
3 Jahre 14.76% 215.5 101.8
SMI
22.46
26.51
7.95
SMI
-27.36
-10.68
SMI
-3.36
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":7.95,"chartHeight":16.779650393944,"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":-3.36,"chartHeight":12.855489282203,"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":-10.74,"chartHeight":18.150246815214,"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":-2.25,"chartHeight":11.028301334051,"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":-1.55,"chartHeight":9.3302227247573,"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":-1.93,"chartHeight":10.329294418549,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 14.08.2020 15:24:51
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Agnico Eagle Mines 104.61 2.03% 2.08 421981 104.03 102.98 106.50 4000 101.66 101.66 3900 -6.51% 30.80%
Alacer Gold 8.48 3.92% 0.32 1501754 8.31 8.21 8.53 1800 8.75 8.75 2800 -17.03% 22.90%
Alamos Gold 13.09 3.64% 0.46 925757 12.88 12.72 13.22 1100 12.80 12.80 1000 -6.30% 67.18%
Alcoa 14.48 -3.21% -0.48 4135694 14.75 14.42 15.12 1000 14.31 14.43 400 -2.82% -32.68%
Allegheny Technologi 8.89 -4.61% -0.43 3878032 8.90 8.71 9.14 1300 8.64 8.88 4400 -2.84% -56.97%
Altius Minerals Co. 11.09 -2.55% -0.29 71606 11.11 10.95 11.36 500 11.45 11.45 1800 -0.72% -7.27%
Argonaut Gold 2.90 10.69% 0.28 2304769 2.66 2.66 2.94 17000 2.91 2.91 17700 -8.52% 48.72%
Avalon Advanced Mate 0.08 0.00% 0.00 522566 0.08 0.07 0.08 3000 0.08 0.08 212000 -5.88% 60.00%
B2Gold Co. 8.89 4.22% 0.36 3877137 8.63 8.57 8.97 38900 8.82 8.82 35500 -8.26% 70.63%
Barrick Gold Co. 35.92 3.46% 1.20 4052944 35.12 35.04 36.25 28600 35.00 35.00 45800 -8.53% 48.92%
Battle North Gold 1.98 3.66% 0.07 764159 1.96 1.89 2.01 1000 2.02 2.02 2000 0.00% 84.19%
Cameco Co. 13.83 -0.29% -0.04 470567 13.85 13.77 14.05 2000 13.83 13.83 2000 0.80% 19.84%
CANFOR CORP. 15.96 -0.56% -0.09 158972 16.07 15.92 16.20 100 16.15 16.15 5500 -0.81% 31.47%
Capstone Mining Co. 1.14 0.00% 0.00 483503 1.13 1.13 1.17 17100 1.10 1.10 6000 -0.87% 50.00%
Carpenter Technology 22.16 -7.55% -1.81 1114193 22.84 22.11 23.25 400 22.08 24.20 200 -4.89% -55.48%
Cascades 14.63 -1.75% -0.26 305381 14.88 14.55 15.22 400 14.60 14.60 200 -8.22% 30.51%
Centerra Gold 16.52 1.91% 0.31 820064 16.43 16.24 16.78 2400 17.28 17.28 4100 -12.03% 59.92%
Cleveland-Cliffs 5.99 0.00% 0.00 8239072 5.89 5.84 6.01 500 5.96 6.00 900 7.73% -28.69%
CNX Resources 11.08 -2.72% -0.31 3775660 11.41 10.96 11.48 2000 10.90 11.81 800 6.13% 25.20%
Coeur Mining 8.24 6.87% 0.53 5146719 7.89 7.79 8.38 1000 8.13 8.19 1000 -6.15% 1.98%
Commercial Metals 22.22 -2.46% -0.56 953569 22.33 22.06 22.60 100 21.50 23.00 100 2.49% -0.22%
Compass Minerals Int 59.48 -0.17% -0.10 155283 59.50 59.09 60.00 100 55.19 67.78 100 4.37% -2.43%
Copper Mountain Mini 0.73 0.00% 0.00 91066 0.73 0.72 0.74 86500 0.73 0.74 2000 -2.67% 2.82%
Denison Mines Co. 0.63 1.61% 0.01 184697 0.61 0.60 0.64 13000 0.61 0.61 3500 -3.08% 16.67%
Domtar 29.97 3.13% 0.91 1543103 29.60 29.01 30.28 300 29.17 31.00 100 33.38% -21.63%
Dundee Precious Meta 9.37 4.23% 0.38 521567 9.08 9.00 9.47 700 9.60 9.60 1400 -7.23% 67.92%
Eastern Platinum 0.35 -16.47% -0.07 172315 0.41 0.32 0.43 2500 0.41 0.41 8500 -26.04% 0.00%
Eldorado Gold 14.94 3.46% 0.50 619805 14.63 14.51 15.10 900 15.00 15.00 1200 -10.32% 43.24%
Endeavour Silver Co. 5.23 5.02% 0.25 1180506 5.10 5.01 5.30 6500 5.20 5.20 10400 -6.77% 67.09%
First Majestic Silve 15.68 3.77% 0.57 1733152 15.37 15.24 16.01 12400 15.56 15.56 9300 -13.61% -1.57%
First Quantum Minera 11.91 -1.49% -0.18 1914575 11.96 11.81 12.11 14600 11.75 11.75 10500 -7.82% -9.57%
Fortuna Silver Mines 8.45 5.23% 0.42 1107036 8.24 8.08 8.56 23600 8.19 8.19 30300 -8.35% 59.74%
Franco-Nevada Co. 196.03 2.47% 4.72 315838 194.97 191.83 197.78 4600 192.90 192.90 3800 -5.66% 46.19%
Freeport-McMoran 13.79 -1.29% -0.18 18253377 13.85 13.68 14.15 1000 13.72 13.99 600 -5.29% 5.11%
Gabriel Resources 0.47 2.15% 0.01 20000 0.47 0.47 0.47 10000 0.44 0.47 6000 -3.06% 1.06%
Galiano Gold 2.30 4.55% 0.10 401524 2.21 2.21 2.34 3300 2.20 2.20 1000 -8.73% 86.99%
Golden Star Resource 6.14 2.16% 0.13 96654 6.08 5.99 6.26 23100 6.17 6.25 300 -6.26% 24.80%
Guyana Goldfields Ne 1.81 0.56% 0.01 326368 1.78 1.78 1.81 700 1.81 1.81 309100 0.00% 158.57%
Hecla Mining 6.11 8.33% 0.47 16190791 5.76 5.65 6.17 4100 6.02 6.08 1000 -8.12% 80.24%
HudBay Minerals 5.32 5.14% 0.26 1677952 5.04 5.01 5.36 13000 5.24 5.24 12800 11.30% -1.12%
Iamgold Co. 5.59 5.27% 0.28 2577450 5.40 5.34 5.66 2300 5.60 5.60 3400 -13.73% 15.26%
Imperial Metals Co. 3.48 0.58% 0.02 197986 3.48 3.38 3.48 500 3.35 3.35 400 2.05% 68.93%
International Paper 36.49 -0.63% -0.23 2755145 35.92 35.82 36.68 100 36.04 36.69 500 3.46% -20.76%
International Tower 1.87 -4.10% -0.08 18573 1.98 1.87 1.98 100 1.99 1.99 2000 -0.53% 167.14%
Intrepid Potash 12.00 9.09% 1.00 89649 11.60 11.00 12.20 100 10.50 11.27 200 33.66% -55.72%
Kaiser Aluminum Co. 67.22 -4.11% -2.88 79561 69.49 66.74 69.56 100 66.06 73.00 100 1.68% -39.38%
Kinross Gold Co. 11.66 3.09% 0.35 3617103 11.45 11.41 11.76 25800 11.68 11.68 23800 -10.17% 89.29%
Kirkland Lake Gold 66.61 3.32% 2.14 829650 65.30 64.72 67.59 3900 66.43 66.43 3400 -7.49% 16.37%
Labrador Iron Ore Ro 27.68 0.58% 0.16 122680 27.54 27.18 28.12 1400 27.95 27.95 1600 1.84% 12.43%
Lundin Mining Co. 7.74 0.78% 0.06 958514 7.64 7.64 7.82 3800 7.59 7.59 2900 -5.03% -0.26%
Mag Silver 21.15 2.12% 0.44 496897 20.96 20.84 22.07 100 20.59 20.93 200 -5.58% 37.87%
New Gold 2.09 9.42% 0.18 3425252 1.94 1.93 2.11 5100 2.10 2.10 7100 -4.13% 81.74%
Newmont 64.11 1.78% 1.12 5629406 64.03 63.34 64.71 400 63.72 64.02 100 -8.56% 47.55%
Northern Dynasty Min 1.99 0.00% 0.00 864298 1.99 1.94 2.03 2200 1.99 1.99 5700 -2.93% 255.36%
NovaGold Resources 11.54 3.04% 0.34 325087 11.39 11.18 11.67 100 11.25 11.25 100 -6.48% -0.69%
Nucor 45.50 -0.85% -0.39 1438127 45.24 44.99 45.83 100 44.89 45.90 5000 5.18% -19.15%
Pan American Silver 45.29 5.92% 2.53 634576 43.71 43.46 45.80 3900 44.83 44.83 3600 -11.30% 47.24%
Premier Gold Mines 2.67 5.12% 0.13 599282 2.57 2.55 2.69 12900 2.65 2.65 16000 -6.64% 35.53%
Pretium Resources 15.90 4.33% 0.66 612662 15.45 15.41 16.17 500 16.00 16.00 900 -4.50% 10.03%
Reliance Steel & Alu 105.66 -1.66% -1.78 188801 106.15 105.16 106.58 100 104.37 118.55 100 3.28% -11.77%
Resolute Forest Prod 3.28 4.13% 0.13 330847 3.11 3.11 3.32 100 3.14 3.30 900 4.79% -21.90%
Royal Gold 132.92 2.43% 3.15 361553 131.29 130.99 134.42 1000 131.00 133.65 500 -6.92% 8.73%
Russel Metals 18.95 -3.22% -0.63 217915 19.59 18.86 19.59 2300 18.75 18.75 2100 2.71% -14.52%
Sabina Gold & Silver 2.30 5.99% 0.13 815817 2.21 2.18 2.31 4300 2.32 2.32 10600 -2.13% 19.79%
Seabridge Gold 23.61 4.52% 1.02 69145 22.80 22.79 24.11 200 22.26 24.15 200 -9.68% 31.46%
Sherritt Internation 0.20 0.00% 0.00 303316 0.20 0.20 0.20 65000 0.20 0.20 3500 -2.44% 5.26%
Silvercorp Metals 10.25 6.22% 0.60 1104179 9.82 9.74 10.28 2700 10.20 10.20 3200 1.89% 39.84%
Southern Copper Co. 44.87 -1.01% -0.46 664608 45.00 44.52 45.78 100 44.36 47.50 100 -2.82% 5.63%
SouthGobi Resources 0.09 - - - - - - 15000 0.01 0.02 2000 0.00% 0.00%
SSR Mining 26.07 3.21% 0.81 639232 25.72 25.56 26.38 5000 24.32 24.32 4700 -17.89% 4.32%
Steel Dynamics 30.56 -0.39% -0.12 1345843 30.29 30.13 30.73 100 30.00 30.99 100 9.18% -10.22%
Tanzanian Gold 1.16 5.45% 0.06 54680 1.10 1.10 1.17 11300 1.12 1.20 18000 -4.13% 46.84%
Taseko Mines 1.03 -0.96% -0.01 239008 1.03 1.02 1.03 26100 1.00 1.03 500 -7.21% 63.49%
Teck Resources 15.07 -0.99% -0.15 1023343 15.10 14.86 15.24 1300 15.20 15.20 5400 -0.53% -33.08%
Teranga Gold 14.38 2.35% 0.33 721181 14.29 14.09 14.60 500 14.73 14.73 2200 -10.57% 104.84%
Torex Gold Resources 21.75 5.58% 1.15 424968 21.02 20.72 22.07 100 22.06 22.06 3000 -8.11% 5.99%
Trilogy Metals 2.59 1.57% 0.04 13384 2.52 2.52 2.60 100 2.55 2.66 1000 -9.12% -23.37%
Turquoise Hill Resou 1.14 0.89% 0.01 406200 1.13 1.13 1.16 60600 1.11 1.11 11300 -2.56% 20.00%
United States Steel 7.64 -3.66% -0.29 6863117 7.78 7.58 7.90 100 7.58 7.60 2500 7.15% -33.04%
West Fraser Timber 65.64 0.44% 0.29 186158 65.30 65.13 66.40 200 66.00 66.00 1000 -1.50% 14.59%
Wheaton Precious Met 67.20 2.41% 1.58 1085662 67.19 66.21 68.39 7400 65.00 65.00 5400 -8.82% 73.91%
Worthington Industri 43.32 -1.77% -0.78 146306 43.59 43.12 43.95 400 33.50 48.25 200 9.17% 2.70%
Yamana Gold 7.92 3.39% 0.26 2925905 7.76 7.72 7.99 26900 7.72 7.72 24200 -11.41% 54.09%