20.01.2020 10:59:03
DOW JONES U.S. MINING INDEX
95.40
USD
-0.9500
-0.99%
18.01.2020 00:10
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.01.2020 96.35 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.01.2020 / 00:10
Währung USD Aktualisierungsstand 20.01.2020 / 10:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -1.44% 98.0 92.0
1 Woche 2.15% 96.8 92.6
1 Monat 5.54% 98.3 90.3
3 Monate 7.83% 98.3 82.6
6 Monate 6.13% 98.3 82.6
1 Jahr 30.52% 98.3 70.8
3 Jahre 19.41% 98.3 68.2
SMI
26.59
26.51
2.12
-11.99
-10.68
SMI
-1.44
SMI
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":-1.44,"chartHeight":8.9948137042042,"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":2.12,"chartHeight":10.757127819456,"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":1.69,"chartHeight":9.7242358853741,"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":2.84,"chartHeight":12.089380764634,"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":1.8,"chartHeight":10.011557519128,"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":2.09,"chartHeight":10.692189102418,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.01.2020 10:59:03
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Agnico Eagle Mines 78.88 0.22% 0.17 636322 78.91 78.48 79.70 100 78.52 79.84 100 1.86% -1.38%
Alacer Gold 6.62 -0.30% -0.02 762557 6.65 6.57 6.75 600 6.50 6.76 400 -0.60% -4.06%
Alamos Gold 7.35 0.82% 0.06 510546 7.28 7.16 7.45 2000 7.17 7.44 1700 -2.00% -6.13%
Altius Minerals Co. 11.57 0.96% 0.11 71174 11.45 11.36 11.58 5400 11.00 11.90 800 -0.52% -3.26%
Argonaut Gold 1.68 -12.50% -0.24 1943817 1.90 1.68 1.90 23800 1.68 1.79 1500 -18.05% -13.85%
Asanko Gold 1.14 0.89% 0.01 66520 1.15 1.14 1.19 1000 1.12 1.23 12000 -1.72% -7.32%
Avalon Advanced Mate 0.06 0.00% 0.00 64500 0.06 0.06 0.06 1980000 0.05 0.06 481000 0.00% 10.00%
B2Gold Co. 5.38 0.75% 0.04 3949958 5.35 5.32 5.52 100 5.37 5.45 500 4.06% 3.26%
Barrick Gold Co. 23.46 -0.59% -0.14 2462159 23.70 23.37 23.76 200 23.25 23.76 100 0.73% -2.74%
Capstone Mining Co. 0.88 3.53% 0.03 1111914 0.85 0.85 0.92 2500 0.85 0.91 88000 14.29% 15.79%
Centerra Gold 9.46 -0.84% -0.08 496022 9.60 9.40 9.60 1000 9.41 9.75 500 -7.16% -8.42%
CNX Resources 7.81 -2.13% -0.17 3657993 8.05 7.78 8.09 500 6.50 9.49 300 0.00% -11.75%
Coeur Mining 5.86 -16.64% -1.17 16798293 6.82 5.80 6.89 500 5.86 5.93 500 -10.53% -27.48%
Compass Minerals Int 59.57 -0.32% -0.19 164112 60.00 59.39 60.10 600 52.00 60.60 2100 2.16% -2.28%
Continental Gold 5.44 0.18% 0.01 2659701 5.43 5.43 5.45 10000 5.43 5.46 15800 0.18% 1.68%
Detour Gold Co. 24.62 -1.76% -0.44 1384858 25.25 24.57 25.25 500 24.40 24.70 800 -4.13% -2.07%
Dundee Precious Meta 5.95 -0.34% -0.02 608759 5.98 5.87 6.03 500 5.85 6.37 1600 3.30% 6.63%
Eastern Platinum 0.34 1.52% 0.01 7000 0.33 0.32 0.34 3000 0.29 0.34 12000 6.35% 0.00%
Eldorado Gold 9.50 -1.66% -0.16 722258 9.72 9.40 9.73 10000 9.45 9.70 1800 -3.36% -8.92%
Endeavour Silver Co. 2.79 -3.46% -0.10 137804 2.89 2.77 2.89 20000 2.70 2.89 700 -1.06% -10.86%
First Majestic Silve 13.77 -4.38% -0.63 1004313 14.50 13.62 14.51 100 13.67 13.77 5000 -4.31% -13.56%
Fortuna Silver Mines 5.05 -0.98% -0.05 314871 5.13 5.04 5.14 1000 5.04 5.08 500 1.61% -4.54%
Franco-Nevada Co. 138.00 0.50% 0.69 308038 137.71 136.96 138.71 500 137.90 139.50 100 3.15% 2.92%
Gabriel Resources 0.43 -1.14% -0.01 25000 0.43 0.43 0.44 5000 0.41 0.47 15000 -4.40% -7.45%
Golden Star Resource 4.06 -1.69% -0.07 34020 4.14 4.04 4.15 200 4.00 4.65 3000 -6.67% -17.48%
Guyana Goldfields Ne 0.65 0.00% 0.00 321594 0.64 0.64 0.69 9500 0.65 0.67 5000 -13.33% -7.14%
Hecla Mining 3.10 -4.02% -0.13 6569643 3.23 3.08 3.23 800 3.05 3.10 100 0.65% -8.55%
Iamgold Co. 3.94 -4.14% -0.17 2167170 4.10 3.94 4.12 200 3.94 3.99 1000 -12.44% -18.76%
Intl Tower Hill Mine 0.69 0.00% 0.00 1600 0.66 0.66 0.69 3000 0.65 0.75 4500 -4.17% -1.43%
Katanga Mining 0.12 -4.17% -0.01 301705 0.12 0.12 0.12 102500 0.12 0.12 151000 0.00% -11.54%
Kinross Gold Co. 5.89 -1.67% -0.10 1875098 6.00 5.86 6.00 1000 5.86 6.00 1000 -0.67% -4.38%
Kirkland Lake Gold 56.78 -1.41% -0.81 1310662 57.69 56.66 57.88 500 56.70 57.50 800 -2.66% -0.80%
Mag Silver 13.80 -2.68% -0.38 207895 14.25 13.75 14.25 700 13.68 14.18 500 -2.54% -10.04%
New Gold 1.29 -4.44% -0.06 1252597 1.35 1.27 1.35 3000 1.28 1.31 10000 -1.53% 12.17%
Newmont 43.48 -0.78% -0.34 9702501 43.84 43.36 44.01 100 42.50 43.62 100 2.86% 0.07%
Northern Dynasty Min 0.54 0.00% 0.00 207410 0.54 0.54 0.55 38000 0.53 0.54 8000 1.89% -3.57%
NovaGold Resources 11.45 -1.12% -0.13 284788 11.69 11.31 11.70 100 11.02 11.70 200 -0.35% -1.46%
Pan American Silver 27.87 -1.24% -0.35 636931 28.47 27.70 28.47 1200 27.70 28.50 200 -5.33% -9.40%
Premier Gold Mines 1.72 3.61% 0.06 636559 1.65 1.65 1.72 100 1.70 1.74 3500 -2.27% -12.69%
Pretium Resources 13.69 -1.30% -0.18 609892 13.95 13.55 13.95 1500 13.59 14.39 200 -3.66% -5.26%
Royal Gold 112.77 -1.91% -2.20 442162 115.66 112.75 115.84 700 112.60 121.70 100 -0.90% -7.75%
Rubicon Minerals 1.10 0.92% 0.01 184000 1.10 1.08 1.10 1000 1.00 1.16 2000 0.00% 2.33%
Sabina Gold & Silver 1.79 -3.24% -0.06 275788 1.88 1.77 1.88 500 1.76 1.90 4000 0.00% -6.77%
Seabridge Gold 17.38 0.17% 0.03 43894 17.38 17.19 17.58 200 17.11 17.77 200 0.75% -3.23%
Semafo 2.64 -0.38% -0.01 645200 2.69 2.58 2.69 6300 2.60 2.70 10800 2.72% -2.22%
Silvercorp Metals 7.13 -1.93% -0.14 273834 7.29 7.08 7.29 2900 7.00 7.35 1000 -0.70% -2.73%
SouthGobi Resources 0.10 - - - - - - 12000 0.09 0.11 3000 0.00% 0.00%
SSR Mining 23.13 -0.52% -0.12 252266 23.33 22.96 23.39 1200 22.30 24.00 1000 -1.62% -7.44%
Tanzanian Gold 0.71 -2.74% -0.02 20036 0.71 0.71 0.75 2500 0.70 0.80 1000 -8.97% -10.13%
Taseko Mines 0.80 3.90% 0.03 193374 0.78 0.76 0.80 7500 0.79 0.80 21000 9.59% 26.98%
Teranga Gold 7.17 -0.28% -0.02 312148 7.22 7.03 7.31 1000 7.04 7.30 300 -0.69% 2.14%
Torex Gold Resources 17.56 -1.95% -0.35 320591 18.01 17.53 18.07 100 17.52 18.30 500 -14.05% -14.42%
Wheaton Precious Met 36.88 0.99% 0.36 572201 36.60 36.44 37.31 1000 36.80 37.50 300 1.68% -4.55%
Yamana Gold 4.82 -0.82% -0.04 1563233 4.90 4.76 4.90 500 4.76 4.84 10000 -0.82% -6.23%