09.07.2020 00:50:13
S&P/TSX CAPPED MATERIALS INDEX
320.62
CAD
6.4800
2.06%
08.07.2020 22:58
 
Chart
Kursdaten
Kurs 320.62 Eröffnung 318.51
Diff. absolut 6.48 Tages-Hoch 322.65
Diff. % 2.06 % Tages-Tief 316.46
Volumen 63069646 Umsatz 20114969757
Schlusskurs vom 07.07.2020 314.14 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 08.07.2020 / 22:58
Währung CAD Aktualisierungsstand 09.07.2020 / 00:50
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 17.04% 318.3 166.2
1 Woche 2.25% 315.6 300.6
1 Monat 11.31% 315.6 272.1
3 Monate 33.48% 318.3 233.6
6 Monate 17.33% 318.3 166.2
1 Jahr 26.96% 318.3 166.2
3 Jahre 43.19% 318.3 166.2
SMI
23.3
26.51
17.04
SMI
-11.19
-10.68
SMI
-4.13
2018
2019
2020
{"2018":{"performance":-11.19,"chartHeight":18.337268533453,"year":2018,"ID_NOTATION":"9246250"},"2019":{"performance":23.3,"chartHeight":21.679123126868,"year":2019,"ID_NOTATION":"9246250"},"2020":{"performance":17.04,"chartHeight":20.253454283402,"year":2020,"ID_NOTATION":"9246250"}}
{"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":-4.13,"chartHeight":13.795652198892,"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":-12.26,"chartHeight":18.753370528759,"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":-9.28,"chartHeight":17.48448686151,"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":-5.15,"chartHeight":14.801350054014,"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":-5.69,"chartHeight":15.255690400464,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 09.07.2020 00:50:13
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Agnico Eagle Mines 89.08 1.71% 1.50 511336 88.85 88.14 89.93 500 88.80 89.11 200 0.75% 9.50%
Alacer Gold 9.94 3.97% 0.38 1086321 9.70 9.67 10.11 200 9.91 10.00 400 6.54% 44.06%
Alamos Gold 14.05 1.44% 0.20 1928598 14.10 13.70 14.30 300 14.01 14.08 400 9.40% 76.88%
B2Gold Co. 8.12 2.40% 0.19 5691760 8.02 7.98 8.23 100 8.10 8.14 17000 5.18% 55.85%
Barrick Gold Co. 37.50 1.99% 0.73 3958326 37.29 37.00 37.85 200 37.39 37.50 6500 0.66% 52.45%
CANFOR CORP. 13.36 6.28% 0.79 323351 12.69 12.67 13.45 200 13.23 13.48 400 6.80% 3.54%
Cascades 15.28 0.92% 0.14 134374 15.15 14.98 15.33 300 15.23 15.35 100 3.31% 36.31%
CCL Industries 43.33 -0.34% -0.15 140556 43.50 42.95 43.78 100 43.25 43.40 100 -0.91% -21.40%
Centerra Gold 16.19 2.08% 0.33 872411 16.26 16.01 16.51 200 16.15 16.26 300 4.69% 53.53%
Dundee Precious Meta 9.62 4.34% 0.40 1242839 9.39 9.39 9.83 18300 9.57 9.68 400 7.61% 72.40%
Eldorado Gold 14.70 4.03% 0.57 1371567 14.43 14.40 14.87 3300 14.65 14.73 1800 7.94% 35.47%
Endeavour Mining 35.18 0.74% 0.26 710881 35.63 34.47 36.62 100 35.08 35.40 15200 6.30% 42.36%
Equinox Gold 15.67 1.49% 0.23 872957 15.51 15.39 15.92 300 15.60 15.67 1100 1.71% 54.55%
ERO COPPER CORP. 18.63 -1.06% -0.20 147848 18.87 18.41 18.92 400 18.60 18.72 200 -4.27% -20.25%
First Majestic Silve 14.09 7.15% 0.94 1602568 13.58 13.57 14.25 300 13.98 14.09 400 -2.59% -17.45%
First Quantum Minera 12.17 7.32% 0.83 3589636 11.43 11.35 12.25 800 12.15 12.19 1400 4.81% -13.90%
Franco-Nevada Co. 195.56 1.54% 2.97 500746 195.88 191.60 197.62 100 194.97 195.75 100 1.55% 43.63%
HudBay Minerals 4.32 6.67% 0.27 1897740 4.10 4.09 4.42 1000 4.29 4.34 6200 -1.46% -24.72%
Iamgold Co. 6.17 4.40% 0.26 3338227 5.99 5.98 6.30 4000 6.16 6.18 2300 9.65% 21.86%
INTERFOR CORP. 12.48 3.83% 0.46 323981 12.05 12.05 12.54 500 12.40 12.58 400 5.07% -18.06%
Intertape Polymer Gr 11.77 0.43% 0.05 135957 11.74 11.63 11.92 400 11.69 11.82 400 -1.75% -29.18%
Ivanhoe Mines 3.85 -3.02% -0.12 1138002 3.95 3.83 4.04 5500 3.84 3.90 500 0.00% -9.41%
Kinross Gold Co. 10.26 1.48% 0.15 6073369 10.32 10.13 10.41 500 10.24 10.27 29700 3.16% 64.12%
Kirkland Lake Gold 64.23 7.57% 4.52 2826033 61.00 60.98 64.47 200 64.15 64.25 1500 14.90% 12.21%
Labrador Iron Ore Ro 25.25 1.90% 0.47 219600 24.94 24.72 25.37 100 25.21 25.30 3800 4.04% 2.56%
Lundin Gold 12.76 -1.09% -0.14 1049309 12.95 12.66 12.95 200 12.69 12.80 14300 1.26% 54.86%
Lundin Mining Co. 7.81 3.31% 0.25 1371312 7.62 7.56 7.82 39300 7.76 7.81 500 7.28% 0.64%
Mag Silver 19.99 3.58% 0.69 430434 19.50 19.47 20.61 200 19.96 20.13 200 0.73% 25.81%
Methanex Co. 25.71 0.04% 0.01 261484 25.65 25.21 25.93 700 25.70 25.86 200 4.90% -48.75%
Norbord 34.11 3.18% 1.05 196368 33.10 33.10 34.25 400 33.87 34.14 500 6.68% -4.81%
NovaGold Resources 12.40 -6.13% -0.81 710430 13.60 12.23 13.60 200 12.40 12.43 300 -0.40% 6.71%
Nutrien 42.93 -3.18% -1.41 1690957 44.49 42.70 44.49 700 42.90 43.03 400 -1.58% -30.95%
OceanaGold Co. 3.32 2.15% 0.07 2184142 3.30 3.21 3.38 1100 3.29 3.34 5000 5.06% 30.20%
- - - - - - - - - - - 0.00% 0.00%
Pan American Silver 43.92 7.25% 2.97 853117 41.97 41.97 44.27 600 43.63 44.00 100 6.52% 42.78%
Pretium Resources 11.82 -0.08% -0.01 644956 11.95 11.58 12.10 400 11.75 11.83 900 4.05% -18.20%
Sandstorm Gold 13.23 0.15% 0.02 616944 13.50 13.09 13.66 100 13.20 13.24 16000 1.38% 36.33%
Seabridge Gold 24.88 -0.56% -0.14 156731 25.00 24.42 25.32 200 24.76 24.94 200 4.95% 39.31%
Silvercorp Metals 7.91 7.47% 0.55 864435 7.44 7.44 7.95 4000 7.88 7.93 200 8.95% 7.91%
SilverCrest Metals 12.70 4.18% 0.51 642333 12.50 12.35 12.80 500 12.70 12.75 7900 2.01% 44.81%
SSR Mining 30.75 4.31% 1.27 546302 30.01 29.98 31.20 200 30.64 30.75 1400 1.90% 17.97%
Stella-Jones 35.55 -0.56% -0.20 77575 35.70 35.19 36.05 100 35.37 35.74 100 4.13% -5.25%
Teck Resources 14.51 1.40% 0.20 2019330 14.41 14.27 14.95 200 14.49 14.52 1200 0.63% -36.46%
Teranga Gold 13.60 5.02% 0.65 566217 13.26 13.05 13.80 400 13.50 13.64 1800 10.57% 93.73%
Torex Gold Resources 22.29 1.83% 0.40 379431 22.30 21.80 22.52 200 22.17 22.39 200 2.34% 6.68%
Wesdome Gold Mines 13.54 10.53% 1.29 1155123 12.66 12.56 13.70 18000 13.34 13.58 4000 15.43% 33.14%
West Fraser Timber 50.82 3.06% 1.51 298683 49.42 49.26 50.86 1200 50.30 50.90 100 6.50% -11.28%
Wheaton Precious Met 63.39 3.27% 2.01 1217212 62.47 62.30 63.75 200 63.38 63.54 2000 6.16% 64.05%
Winpak 40.57 -1.07% -0.44 31997 41.14 40.09 41.15 100 40.36 40.67 1200 -1.39% -12.71%
Yamana Gold 7.50 -0.53% -0.04 3833081 7.68 7.41 7.76 200 7.50 7.52 16700 2.17% 46.69%