15.11.2019 22:05:13
S&P/TSX CAPPED MATERIALS INDEX
256.29
CAD
0.1400
0.05%
15.11.2019 21:50
 
Chart
Kursdaten
Kurs 256.29 Eröffnung 255.65
Diff. absolut 0.14 Tages-Hoch 257.98
Diff. % 0.05 % Tages-Tief 255.56
Volumen 29405124 Umsatz 7554074498
Schlusskurs vom 14.11.2019 256.15 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 15.11.2019 / 21:50
Währung CAD Aktualisierungsstand 15.11.2019 / 22:05
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.57% 274.3 212.4
1 Woche 0.99% 257.7 250.3
1 Monat 2.78% 259.0 242.6
3 Monate -0.87% 274.3 242.6
6 Monate 15.20% 274.3 212.4
1 Jahr 22.96% 274.3 203.5
3 Jahre 12.37% 274.3 202.1
5.5
13
SMI
16.57
22.31
SMI
-11.19
-10.68
SMI
2017
2018
2019
{"2017":{"performance":5.5,"chartHeight":15.100943325098,"year":2017,"ID_NOTATION":"9246250"},"2018":{"performance":-11.19,"chartHeight":18.337268533453,"year":2018,"ID_NOTATION":"9246250"},"2019":{"performance":16.57,"chartHeight":20.12601161653,"year":2019,"ID_NOTATION":"9246250"}}
{"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":19.1,"chartHeight":20.773458996628,"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 15.11.2019 22:05:13
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Agnico Eagle Mines 77.68 -1.02% -0.80 264112 77.99 77.65 79.14 1700 77.67 77.68 300 1.88% 42.43%
Alacer Gold 6.49 -3.13% -0.21 665030 6.67 6.46 6.67 2600 6.48 6.49 1300 2.92% 165.87%
Alamos Gold 7.12 -0.14% -0.01 369005 7.08 7.05 7.18 18000 7.11 7.12 14700 1.57% 45.21%
B2Gold Co. 4.63 -1.07% -0.05 1905437 4.62 4.62 4.72 55500 4.63 4.64 65300 3.08% 17.29%
Barrick Gold Co. 21.91 -0.77% -0.17 1527054 21.96 21.83 22.12 9600 21.91 21.92 9100 2.41% 19.80%
CANFOR CORP. 15.92 -0.38% -0.06 269293 15.95 15.89 15.97 2900 15.92 15.93 3000 0.38% -3.33%
Cascades 12.67 -1.17% -0.15 98639 12.85 12.55 12.94 800 12.65 12.67 500 -3.83% 25.32%
CCL Industries 57.30 3.60% 1.99 229396 55.42 55.42 57.31 700 57.27 57.29 700 -2.71% 10.49%
Centerra Gold 10.67 -3.26% -0.36 361583 10.98 10.65 11.04 3000 10.67 10.68 3300 2.41% 88.23%
CHEMTRADE LOGIST.I.T 11.41 1.69% 0.19 174558 11.45 11.31 11.46 1900 11.41 11.42 1000 1.91% 7.06%
Detour Gold Co. 21.41 11.05% 2.13 1898834 19.85 19.80 22.01 600 21.40 21.42 2100 3.82% 67.22%
Eldorado Gold 10.13 -3.25% -0.34 674083 10.37 10.07 10.40 4800 10.12 10.13 1000 4.18% 161.75%
Endeavour Mining 24.66 -1.32% -0.33 128910 24.85 24.64 25.05 500 24.66 24.67 500 4.96% 11.86%
ERO COPPER CORP. 19.62 1.29% 0.25 67497 19.37 19.26 19.78 800 19.60 19.63 700 1.31% 97.45%
First Majestic Silve 14.03 -1.47% -0.21 422318 14.05 13.97 14.18 5400 14.02 14.03 1300 11.34% 77.56%
First Quantum Minera 11.94 4.01% 0.46 1674420 11.60 11.60 12.06 13000 11.94 11.95 4900 -10.10% 3.99%
Franco-Nevada Co. 131.15 0.08% 0.10 342537 130.33 130.33 131.46 100 131.15 131.17 200 3.34% 36.90%
HudBay Minerals 4.65 4.73% 0.21 1308180 4.47 4.38 4.70 135500 4.65 4.66 8300 -13.11% -31.27%
Iamgold Co. 4.68 -2.19% -0.10 541685 4.74 4.68 4.78 64900 4.68 4.69 11200 6.92% -4.39%
INTERFOR CORP. 15.60 -0.45% -0.07 94922 15.65 15.49 15.72 600 15.58 15.60 200 1.10% 8.67%
Intertape Polymer Gr 16.64 -0.39% -0.07 184810 16.73 16.59 16.98 1200 16.63 16.64 2600 -3.30% -1.30%
Ivanhoe Mines 3.71 1.50% 0.06 432663 3.66 3.65 3.76 11600 3.71 3.72 3500 -4.94% 54.43%
Kinross Gold Co. 5.57 -1.76% -0.10 1958550 5.61 5.56 5.68 58800 5.56 5.57 62800 2.16% 28.86%
Kirkland Lake Gold 62.16 -1.75% -1.11 441514 63.09 62.15 63.89 500 62.15 62.16 100 3.82% 77.72%
Labrador Iron Ore Ro 23.23 -0.34% -0.08 245600 23.40 22.93 23.43 300 23.23 23.24 400 -3.52% -3.84%
Lundin Mining Co. 7.62 4.53% 0.33 2084194 7.33 7.33 7.65 20200 7.61 7.62 20000 -2.93% 29.26%
Mag Silver 13.23 -1.85% -0.25 80069 13.39 13.19 13.47 1000 13.23 13.24 1100 7.32% 34.80%
Methanex Co. 53.81 0.94% 0.50 260907 53.81 53.34 54.61 100 53.79 53.81 100 -2.42% -18.81%
Norbord 37.10 1.28% 0.47 208058 36.79 36.55 37.23 900 37.09 37.11 300 -2.73% 0.91%
NovaGold Resources 8.77 -1.90% -0.17 131830 8.88 8.70 8.90 2000 8.76 8.77 3100 5.92% 64.94%
NUTRIEN LTD 65.32 -0.02% -0.01 357271 65.31 65.24 65.84 700 65.31 65.33 900 0.55% 1.89%
OceanaGold Co. 2.75 -12.70% -0.40 3114482 3.16 2.74 3.16 23400 2.74 2.75 16000 10.92% -36.75%
- - - - - - - - - - - 0.00% 0.00%
Pan American Silver 24.34 0.08% 0.02 274469 24.13 24.00 24.51 2100 24.34 24.35 1200 6.06% 22.03%
Pretium Resources 12.22 -1.13% -0.14 357419 12.25 12.18 12.45 1500 12.21 12.22 4700 5.37% 6.83%
Sandstorm Gold 8.82 -2.54% -0.23 246937 8.98 8.81 9.04 8900 8.81 8.82 2100 4.02% 43.20%
Seabridge Gold 16.60 0.91% 0.15 57931 16.39 16.39 16.80 400 16.59 16.60 600 2.88% -8.71%
Semafo 2.76 0.36% 0.01 1083139 2.75 2.71 2.82 5600 2.76 2.77 11800 -17.17% -6.78%
Silvercorp Metals 6.34 -1.25% -0.08 496608 6.35 6.32 6.51 3500 6.34 6.35 2600 17.15% 125.26%
SSR Mining 19.69 -1.50% -0.30 113923 19.80 19.68 20.00 1700 19.69 19.70 400 5.77% 21.15%
Stella-Jones 38.54 1.15% 0.44 263240 38.17 38.06 40.52 300 38.53 38.55 200 -4.54% -3.81%
Teck Resources 21.63 2.80% 0.59 971959 21.11 21.11 21.74 5500 21.62 21.63 3100 -7.48% -28.41%
Torex Gold Resources 19.08 -2.10% -0.41 111082 19.38 19.05 19.60 100 19.06 19.08 500 3.12% 50.04%
Turquoise Hill Resou 0.60 -3.23% -0.02 234349 0.62 0.59 0.62 114500 0.59 0.60 69000 3.33% -72.44%
Wesdome Gold Mines 8.32 -2.17% -0.18 515943 8.44 8.28 8.55 8000 8.32 8.33 3000 3.65% 92.10%
West Fraser Timber 57.65 -0.47% -0.27 130218 57.71 57.27 57.89 100 57.65 57.67 200 -3.29% -14.12%
Wheaton Precious Met 35.59 1.51% 0.53 637185 35.24 34.60 36.06 1600 35.59 35.60 700 0.57% 31.56%
Winpak 46.47 0.45% 0.21 102725 46.21 45.90 46.50 600 46.47 46.51 200 -1.57% -3.12%
Yamana Gold 4.55 -1.30% -0.06 1150244 4.55 4.52 4.62 64900 4.55 4.56 59400 7.21% 43.61%