04.07.2020 04:55:07
DOW JONES U.S. MINING INDEX
126.99
USD
-1.0500
-0.82%
03.07.2020 00:09
 
Chart
Kursdaten
Kurs 126.99 Eröffnung 127.09
Diff. absolut -1.05 Tages-Hoch 129.16
Diff. % -0.82 % Tages-Tief 125.87
Volumen 10312812 Umsatz -
Schlusskurs vom 01.07.2020 128.04 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 03.07.2020 / 00:09
Währung USD Aktualisierungsstand 04.07.2020 / 04:55
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 31.20% 144.2 68.4
1 Woche 3.64% 129.3 120.5
1 Monat 2.47% 129.3 111.5
3 Monate 26.69% 144.2 98.2
6 Monate 31.79% 144.2 68.4
1 Jahr 45.05% 144.2 68.4
3 Jahre 68.62% 144.2 68.2
SMI
26.59
26.51
31.2
SMI
-11.99
-10.68
SMI
-4.63
2018
2019
2020
{"2018":{"performance":-11.99,"chartHeight":18.651902981502,"year":2018,"ID_NOTATION":"10985460"},"2019":{"performance":26.59,"chartHeight":22,"year":2019,"ID_NOTATION":"10985460"},"2020":{"performance":31.2,"chartHeight":22,"year":2020,"ID_NOTATION":"10985460"}}
{"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":-4.63,"chartHeight":14.316361556557,"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":-12.04,"chartHeight":18.670864541063,"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":-9.5,"chartHeight":17.59124577732,"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":-5.71,"chartHeight":15.271677982434,"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":-5.44,"chartHeight":15.050963414247,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 04.07.2020 04:55:06
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Agnico Eagle Mines 84.70 -0.73% -0.62 144458 85.50 83.91 85.50 200 84.53 84.90 100 0.73% 5.90%
Alacer Gold 9.07 0.44% 0.04 203664 9.04 9.01 9.15 5000 9.02 9.10 400 1.68% 31.45%
Alamos Gold 12.75 0.87% 0.11 230636 12.69 12.57 12.79 400 12.68 12.79 400 6.87% 62.84%
Altius Minerals Co. 9.87 1.65% 0.16 21332 9.89 9.64 9.89 2200 9.74 9.88 100 -2.08% -17.47%
Argonaut Gold 2.98 3.47% 0.10 1244130 2.89 2.81 2.98 12400 2.91 2.99 18500 22.13% 52.82%
Avalon Advanced Mate 0.06 0.00% 0.00 34500 0.06 0.05 0.06 750000 0.05 0.06 1469000 0.00% 10.00%
B2Gold Co. 7.48 -0.93% -0.07 720244 7.52 7.42 7.56 300 7.47 7.49 3000 1.36% 43.57%
Barrick Gold Co. 35.55 -0.31% -0.11 678616 35.86 35.21 35.86 200 35.44 35.58 1000 0.54% 47.39%
Capstone Mining Co. 0.82 0.00% 0.00 103710 0.83 0.80 0.83 1500 0.81 0.82 14000 6.49% 7.89%
Centerra Gold 14.80 0.68% 0.10 129857 14.70 14.54 14.91 200 14.79 14.86 300 -1.79% 43.27%
CNX Resources 8.77 - - - - - - 300 8.39 8.80 300 -1.02% -0.90%
Coeur Mining 4.85 - - - - - - 900 4.83 4.86 1900 3.41% -39.98%
Compass Minerals Int 49.16 - - - - - - 100 43.94 54.36 100 2.46% -19.36%
Dundee Precious Meta 9.09 2.02% 0.18 142287 8.91 8.86 9.11 100 9.02 9.09 800 3.30% 62.90%
Eastern Platinum 0.30 - - - - - - 6500 0.30 0.32 500 5.17% 0.00%
Eldorado Gold 13.01 -0.46% -0.06 180478 13.05 12.96 13.20 100 13.01 13.07 100 2.60% 24.74%
Endeavour Silver Co. 2.99 -0.66% -0.02 108745 3.06 2.99 3.07 700 2.99 3.08 2000 2.40% -4.47%
First Majestic Silve 12.88 -0.15% -0.02 230858 12.94 12.82 13.01 1000 12.88 12.99 100 0.39% -19.15%
Fortuna Silver Mines 6.64 -0.15% -0.01 176895 6.59 6.55 6.65 2100 6.58 6.65 500 2.15% 25.52%
Franco-Nevada Co. 186.15 0.15% 0.27 113169 186.91 183.78 186.91 100 185.53 186.57 100 -0.78% 38.82%
Gabriel Resources 0.47 -3.12% -0.01 7000 0.47 0.47 0.47 8500 0.47 0.48 1000 -5.10% -1.06%
Galiano Gold 1.84 -1.08% -0.02 84405 1.90 1.83 1.90 200 1.83 1.84 100 10.18% 49.59%
Golden Star Resource 3.87 2.93% 0.11 12498 3.79 3.79 3.92 400 3.82 3.89 2000 5.16% -21.34%
Guyana Goldfields Ne 1.75 1.16% 0.02 425313 1.74 1.73 1.75 48900 1.73 1.75 23300 0.57% 150.00%
Hecla Mining 3.19 - - - - - - 2000 3.20 3.23 4000 7.05% -5.90%
Iamgold Co. 5.64 3.87% 0.21 988529 5.45 5.43 5.68 4000 5.64 5.68 8600 14.40% 16.29%
Intl Tower Hill Mine 2.29 -3.38% -0.08 8824 2.44 2.28 2.44 2300 2.21 2.30 400 16.84% 227.14%
Kinross Gold Co. 9.69 -0.62% -0.06 734619 9.77 9.65 9.79 2000 9.68 9.71 2500 2.76% 57.31%
Kirkland Lake Gold 56.17 -0.46% -0.26 375853 56.74 55.73 56.74 100 56.12 56.25 200 5.96% -1.87%
Mag Silver 18.80 0.86% 0.16 90892 18.80 18.46 18.98 200 18.68 18.83 100 3.92% 22.56%
New Gold 1.80 0.00% 0.00 127031 1.78 1.78 1.81 31500 1.80 1.81 4500 -2.17% 56.52%
Newmont 60.96 - - - - - - 100 61.02 61.08 500 4.05% 40.30%
Northern Dynasty Min 1.99 1.02% 0.02 126925 1.99 1.97 2.00 10100 1.98 1.99 36400 1.02% 255.36%
NovaGold Resources 12.36 -1.12% -0.14 104475 12.58 12.13 12.58 100 12.33 12.45 400 5.19% 6.37%
Pan American Silver 39.95 0.58% 0.23 78123 39.49 39.40 39.95 100 39.58 39.99 1900 2.38% 29.88%
Premier Gold Mines 2.20 -1.79% -0.04 264549 2.24 2.18 2.25 11300 2.20 2.24 900 0.00% 11.68%
Pretium Resources 11.05 -0.36% -0.04 143397 11.14 11.05 11.26 200 11.03 11.17 400 -0.36% -23.53%
Royal Gold 121.05 - - - - - - 100 112.22 123.50 200 1.61% -0.98%
Rubicon Minerals 1.82 0.00% 0.00 54208 1.82 1.78 1.83 1000 1.77 1.82 2000 0.55% 69.30%
Sabina Gold & Silver 1.91 -1.55% -0.03 52199 1.92 1.90 1.92 4800 1.91 1.92 3200 1.06% -0.52%
Seabridge Gold 23.71 -0.29% -0.07 10612 23.78 23.48 23.78 200 23.52 23.79 200 7.24% 32.02%
Semafo 4.56 0.89% 0.04 1132609 4.52 4.52 4.68 18900 4.56 4.67 1000 -2.98% 68.89%
Silvercorp Metals 7.06 0.14% 0.01 140835 7.04 6.93 7.06 36000 6.99 7.06 2900 2.62% -3.68%
SouthGobi Resources 0.09 - - - - - - 1000 0.02 0.10 4000 0.00% 0.00%
SSR Mining 28.10 0.50% 0.14 112838 28.01 27.85 28.30 200 28.01 28.16 700 2.03% 12.44%
Tanzanian Gold 1.22 -5.43% -0.07 39102 1.27 1.20 1.27 1500 1.20 1.27 800 14.02% 54.43%
Taseko Mines 0.67 1.52% 0.01 31250 0.66 0.66 0.67 13500 0.66 0.67 3500 4.69% 6.35%
Teranga Gold 12.27 1.32% 0.16 67666 12.17 12.08 12.34 500 12.15 12.29 200 2.16% 74.79%
Torex Gold Resources 21.34 0.66% 0.14 51262 21.29 21.09 21.34 100 21.16 21.37 200 4.97% 4.00%
Wheaton Precious Met 58.46 -0.60% -0.35 161470 58.96 58.28 59.20 200 58.45 58.78 100 1.25% 51.29%
Yamana Gold 7.23 -0.69% -0.05 538634 7.31 7.16 7.33 1200 7.22 7.23 6700 1.40% 40.66%