12.12.2019 15:24:26
DOW JONES U.S. MINING INDEX
91.44
USD
1.9700
2.20%
11.12.2019 23:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 10.12.2019 89.47 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 11.12.2019 / 23:55
Währung USD Aktualisierungsstand 12.12.2019 / 15:24
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 19.14% 95.7 70.7
1 Woche 3.53% 91.5 88.2
1 Monat 9.48% 91.5 83.0
3 Monate 1.26% 94.0 82.6
6 Monate 13.96% 95.7 80.6
1 Jahr 23.43% 95.7 70.7
3 Jahre 17.32% 95.7 68.2
12.02
13
SMI
19.14
23.44
SMI
-11.99
-10.68
SMI
2017
2018
2019
{"2017":{"performance":12.02,"chartHeight":18.740118205414,"year":2017,"ID_NOTATION":"10985460"},"2018":{"performance":-11.99,"chartHeight":18.72868493038,"year":2018,"ID_NOTATION":"10985460"},"2019":{"performance":19.14,"chartHeight":20.868546068154,"year":2019,"ID_NOTATION":"10985460"}}
{"2017":{"performance":13,"chartHeight":19.098711648501,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.199332145677,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.44,"chartHeight":21.795775144108,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.180708162169,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.566659186857,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.86,"chartHeight":21.681141776346,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.977544920921,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.538269635129,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.65,"chartHeight":20.988860230823,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.562099784753,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.378565821593,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.336829137589,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.11627486845,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.620512958501,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 12.12.2019 15:24:25
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Agnico Eagle Mines 80.43 2.60% 2.04 771800 78.89 78.89 80.53 1100 81.20 81.20 1900 -0.65% 45.97%
Alacer Gold 6.96 -1.14% -0.08 696193 7.05 6.88 7.05 1200 7.05 7.05 4000 -7.69% 176.19%
Alamos Gold 7.33 3.24% 0.23 552626 7.15 7.08 7.34 1700 7.20 7.20 1300 -2.53% 49.29%
Altius Minerals Co. 11.56 -1.45% -0.17 45099 11.60 11.54 11.80 800 11.71 11.71 2400 1.40% 6.94%
Argonaut Gold 1.87 0.54% 0.01 282489 1.84 1.84 1.92 1500 1.87 1.87 1500 -3.61% 19.87%
Asanko Gold 1.11 -1.77% -0.02 512465 1.13 1.07 1.17 2000 1.00 1.11 10000 -10.48% 27.59%
Avalon Advanced Mate 0.04 12.50% 0.01 576800 0.04 0.04 0.05 10000 0.05 0.05 250000 0.00% -18.18%
B2Gold Co. 4.93 0.82% 0.04 2582000 4.92 4.80 4.93 10200 4.90 4.90 10100 -0.20% 23.56%
Barrick Gold Co. 23.25 2.33% 0.53 3920080 22.87 22.80 23.40 12000 23.45 23.45 12000 3.56% 26.15%
Capstone Mining Co. 0.61 3.39% 0.02 629887 0.61 0.61 0.63 17000 0.62 0.62 13500 10.91% 0.00%
Centerra Gold 10.10 0.20% 0.02 462455 10.09 10.00 10.18 700 10.02 10.02 700 -3.53% 72.35%
CNX Resources 7.07 -0.70% -0.05 2098119 7.11 7.02 7.21 16000 6.80 7.80 600 7.77% -38.09%
Coeur Mining 7.08 0.43% 0.03 3456051 7.07 6.96 7.18 600 7.15 7.20 100 -2.88% 58.39%
Compass Minerals Int 57.40 2.30% 1.29 218150 56.36 56.35 57.50 300 54.00 58.00 100 3.82% 37.68%
Continental Gold 5.38 0.37% 0.02 1924097 5.36 5.35 5.38 16800 5.37 5.37 2500 0.37% 139.11%
Detour Gold Co. 25.06 2.49% 0.61 710896 24.50 24.28 25.12 2200 25.05 25.05 3900 0.85% 117.35%
Dundee Precious Meta 6.37 0.16% 0.01 1018372 6.39 6.36 6.66 4100 6.25 6.25 4500 6.70% 76.94%
Eastern Platinum 0.28 3.70% 0.01 5100 0.28 0.28 0.28 5000 0.26 0.28 9500 12.00% 51.35%
Eldorado Gold 9.57 0.84% 0.08 909994 9.52 9.39 9.61 600 9.61 9.61 3700 -8.51% 139.25%
Endeavour Silver Co. 2.93 1.38% 0.04 186783 2.90 2.87 2.95 500 3.05 3.05 4400 -2.01% -0.34%
First Majestic Silve 14.14 1.00% 0.14 650362 14.04 13.79 14.25 10800 14.35 14.35 6200 -2.95% 76.31%
Fortuna Silver Mines 4.54 4.13% 0.18 604741 4.40 4.38 4.59 17700 4.60 4.60 23800 1.11% -9.20%
Franco-Nevada Co. 129.90 -0.55% -0.72 690464 130.51 128.81 130.91 900 127.39 127.39 800 0.98% 35.69%
Gabriel Resources 0.62 0.00% 0.00 5500 0.65 0.62 0.65 3000 0.62 0.67 15000 -8.82% 82.35%
Golden Star Resource 4.44 2.78% 0.12 22579 4.35 4.29 4.50 200 4.40 4.50 5900 -1.33% 2.30%
Guyana Goldfields Ne 0.55 -1.79% -0.01 614352 0.56 0.55 0.58 4000 0.57 0.57 20500 -5.17% -65.62%
Hecla Mining 2.86 2.14% 0.06 8136840 2.82 2.77 2.87 8200 2.88 2.92 1000 3.25% 21.19%
Iamgold Co. 4.59 2.23% 0.10 1134296 4.52 4.48 4.59 3100 4.62 4.62 11600 -3.37% -8.38%
Intl Tower Hill Mine 0.65 -7.14% -0.05 750 0.65 0.65 0.65 3000 0.65 0.65 2500 -7.14% -8.45%
Katanga Mining 0.12 0.00% 0.00 1185044 0.12 0.12 0.12 120000 0.12 0.12 361500 0.00% -76.92%
Kinross Gold Co. 5.82 2.65% 0.15 2695386 5.70 5.66 5.83 12900 5.85 5.85 7300 0.87% 32.27%
Kirkland Lake Gold 55.72 2.29% 1.25 1050118 54.70 54.10 55.87 9800 56.34 56.34 6200 3.15% 56.52%
Mag Silver 14.13 0.50% 0.07 246687 14.10 13.98 14.39 3600 14.50 14.50 4500 1.29% 41.30%
New Gold 1.12 2.75% 0.03 465049 1.07 1.07 1.13 40000 1.14 1.14 52500 -5.08% 6.67%
Newmont Goldcorp 40.90 2.28% 0.91 7982007 40.33 40.15 40.95 100 41.00 41.35 500 4.52% 18.04%
North American Palla 19.74 0.15% 0.03 140353 19.72 19.72 19.74 41000 19.73 19.73 1300 0.10% 82.95%
Northern Dynasty Min 0.67 0.00% 0.00 72402 0.66 0.66 0.68 7500 0.66 0.68 13000 -4.29% -11.84%
NovaGold Resources 9.32 5.67% 0.50 361459 8.85 8.85 9.35 1000 9.33 9.33 1000 0.98% 71.96%
Pan American Silver 27.31 4.36% 1.14 719705 26.20 26.20 27.34 3500 27.50 27.50 3600 1.49% 37.03%
Premier Gold Mines 2.02 1.51% 0.03 306095 1.98 1.98 2.02 20000 2.00 2.02 10000 -1.46% 25.47%
Pretium Resources 13.67 2.09% 0.28 472637 13.47 13.35 13.73 200 13.74 13.74 1000 -0.29% 18.15%
Royal Gold 115.98 2.12% 2.41 435283 113.63 113.40 116.39 100 113.20 120.76 700 -1.07% 35.41%
Rubicon Minerals 0.96 3.23% 0.03 18159 0.93 0.93 0.96 500 0.97 1.05 1000 2.13% -27.82%
Sabina Gold & Silver 1.90 0.53% 0.01 233988 1.90 1.86 1.92 2100 1.92 1.92 2100 0.53% 54.47%
Seabridge Gold 16.96 0.71% 0.12 96024 16.88 16.78 17.17 500 16.91 17.19 1000 -2.75% -5.88%
Semafo 2.51 5.46% 0.13 1875352 2.39 2.38 2.52 8900 2.52 2.52 1200 -1.57% -14.92%
Silvercorp Metals 7.46 6.27% 0.44 729660 7.02 7.01 7.46 6600 7.50 7.50 8900 8.12% 161.75%
SouthGobi Resources 0.12 - - - - - - 500 0.12 0.13 3000 -7.69% -11.11%
SSR Mining 21.96 -0.59% -0.13 173766 22.15 21.69 22.18 2000 21.20 21.20 1200 -1.17% 33.09%
Tanzanian Gold 1.09 3.81% 0.04 11800 1.05 1.01 1.09 15000 1.10 1.10 10500 1.87% 127.08%
Taseko Mines 0.55 0.00% 0.00 1073962 0.57 0.54 0.59 13500 0.54 0.54 1500 3.77% -15.38%
Teranga Gold 6.24 0.81% 0.05 1264930 6.12 5.99 6.45 3700 6.38 6.38 5700 6.30% 54.84%
Torex Gold Resources 19.32 2.77% 0.52 283930 18.85 18.85 19.39 1000 19.50 19.50 1900 -1.23% 48.73%
Wheaton Precious Met 36.86 1.29% 0.47 804469 36.38 36.28 36.86 500 36.87 36.87 900 -0.43% 38.31%
Yamana Gold 4.88 3.83% 0.18 2904108 4.75 4.70 4.91 1800 4.93 4.93 8200 -1.61% 52.02%