28.09.2020 04:34:55
DOW JONES U.S. BASIC MATERIALS TOTAL RETURN INDEX
748.33
USD
1.6300
0.22%
26.09.2020 00:09
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 25.09.2020 746.70 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 26.09.2020 / 00:09
Währung USD Aktualisierungsstand 28.09.2020 / 04:34
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 0.35% 809.5 451.9
1 Woche -5.66% 793.2 734.0
1 Monat -2.57% 809.5 734.0
3 Monate 11.19% 809.5 658.2
6 Monate 43.59% 809.5 502.0
1 Jahr 7.45% 809.5 451.9
3 Jahre 7.94% 809.5 451.9
SMI
19.76
26.51
0.35
SMI
-16.17
-10.68
SMI
-3.77
2018
2019
2020
{"2018":{"performance":-16.17,"chartHeight":20.014669333916,"year":2018,"ID_NOTATION":"13521297"},"2019":{"performance":19.76,"chartHeight":20.928247997621,"year":2019,"ID_NOTATION":"13521297"},"2020":{"performance":0.35,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"13521297"}}
{"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":-3.77,"chartHeight":13.380092434044,"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":-16.24,"chartHeight":20.034351680662,"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":-4.78,"chartHeight":14.461638140283,"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":-1.91,"chartHeight":10.28183090409,"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":-5.89,"chartHeight":15.413096594615,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.09.2020 04:34:55
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Agnico Eagle Mines 104.63 0.04% 0.04 423770 103.51 102.77 105.08 100 104.16 104.64 100 -1.38% 30.82%
Air Products & Chem 290.71 0.25% 0.72 566686 286.25 285.00 291.69 100 280.00 325.00 100 -1.72% 23.71%
Alacer Gold 9.47 - - - - - - 400 9.41 9.52 400 7.25% 37.25%
Alamos Gold 11.72 -0.68% -0.08 699079 11.69 11.48 11.82 500 11.70 11.79 400 -5.79% 49.68%
Albemarle Co. 84.52 1.45% 1.21 1197898 82.98 82.54 85.25 100 83.00 85.15 200 -13.72% 15.72%
Alcoa 11.55 -1.28% -0.15 6190419 11.50 11.30 11.76 1000 11.53 11.61 2100 -13.29% -46.30%
Allegheny Technologi 9.36 3.08% 0.28 3289160 8.94 8.87 9.37 100 9.35 9.48 100 -2.40% -54.70%
Altius Minerals Co. 10.24 -0.39% -0.04 45843 10.33 10.13 10.33 300 10.17 10.27 300 -5.88% -14.38%
Argonaut Gold 2.66 0.00% 0.00 642512 2.65 2.62 2.70 2000 2.64 2.66 400 -13.07% 36.41%
Ashland LLC 69.18 -0.43% -0.30 418391 68.92 68.78 70.19 100 37.44 85.00 100 -2.66% -9.60%
Avalon Advanced Mate 0.07 7.69% 0.01 31000 0.06 0.06 0.06 4000 0.07 0.07 459000 7.69% 40.00%
Avery Dennison 119.30 1.65% 1.94 429422 116.20 115.77 119.75 100 99.00 141.00 100 -4.93% -8.81%
B2Gold Co. 8.50 -1.05% -0.09 3303419 8.49 8.39 8.60 5300 8.50 8.52 2000 -5.24% 63.15%
Barrick Gold Co. 37.08 0.46% 0.17 3019719 36.77 36.51 37.29 1500 37.08 37.15 100 -2.47% 53.73%
Battle North Gold 1.75 -1.69% -0.03 142985 1.81 1.70 1.81 6000 1.74 1.81 1400 -3.85% 62.79%
Cabot Co. 35.23 -0.40% -0.14 304740 34.90 34.84 35.47 300 30.00 35.98 100 -10.79% -25.86%
Cameco Co. 13.41 -0.37% -0.05 641002 13.41 13.28 13.51 1100 13.37 13.47 200 -3.32% 16.20%
CANFOR CORP. 14.87 -1.98% -0.30 257452 15.04 14.68 15.05 300 14.79 14.90 100 -10.74% 22.49%
Capstone Mining Co. 1.49 0.00% 0.00 1269279 1.48 1.48 1.51 100 1.49 1.50 1100 -1.97% 96.05%
Carpenter Technology 18.16 0.28% 0.05 270203 17.82 17.75 18.25 800 17.85 19.26 200 -9.29% -63.52%
Cascades 14.98 8.24% 1.14 683051 13.77 13.77 15.06 300 14.95 15.05 300 4.39% 33.63%
Celanese Co. 106.14 0.64% 0.68 478595 104.45 104.10 106.49 100 55.93 125.00 100 -6.75% -13.79%
Centerra Gold 15.47 -0.39% -0.06 522572 15.45 15.35 15.60 800 15.47 15.54 300 -0.39% 49.76%
CF Industries 30.42 -0.88% -0.27 2000325 30.40 29.96 30.58 100 29.69 30.54 100 -10.56% -36.28%
Cleveland-Cliffs 5.88 2.98% 0.17 8784182 5.66 5.48 5.97 500 5.84 5.88 4600 -15.40% -30.00%
CNX Resources 10.38 -6.91% -0.77 18317927 11.06 10.32 11.47 100 10.32 10.50 500 -8.71% 17.29%
Coeur Mining 7.17 -0.42% -0.03 2953759 7.04 6.89 7.28 1200 7.18 7.22 300 -11.70% -11.26%
Commercial Metals 20.20 0.10% 0.02 718133 19.88 19.70 20.44 100 19.50 22.50 100 -5.92% -9.30%
Compass Minerals Int 57.60 1.35% 0.77 218232 56.35 56.35 58.05 100 53.80 70.00 200 -3.37% -5.51%
Copper Mountain Mini 0.93 2.20% 0.02 169078 0.91 0.91 0.93 201500 0.92 0.94 3000 -21.19% 30.99%
Denison Mines Co. 0.56 5.66% 0.03 455156 0.54 0.53 0.56 7000 0.55 0.56 22500 0.00% 3.70%
Domtar 26.85 4.68% 1.20 754261 25.30 25.14 26.92 500 26.50 30.38 200 -8.36% -29.79%
Dundee Precious Meta 8.99 0.22% 0.02 445516 8.94 8.74 9.07 400 8.92 9.01 100 -8.73% 61.11%
DuPont de Nemours 55.04 1.36% 0.74 2942180 53.81 53.49 55.27 200 54.50 55.04 500 -7.17% -14.27%
Eastern Platinum 0.41 7.89% 0.03 24100 0.41 0.41 0.41 1500 0.37 0.42 10000 2.50% 0.00%
Eastman Chemical 77.30 0.34% 0.26 607658 76.28 76.01 77.56 100 71.33 87.00 100 -7.79% -2.47%
Eldorado Gold 13.52 1.05% 0.14 713023 13.20 13.20 13.64 600 13.47 13.59 300 -13.50% 29.63%
Endeavour Silver Co. 4.55 -0.66% -0.03 651121 4.54 4.50 4.66 500 4.55 4.61 400 -16.21% 45.37%
First Majestic Silve 12.74 -6.87% -0.94 2065806 13.44 12.68 13.45 200 12.72 12.86 1000 -18.80% -20.03%
First Quantum Minera 11.64 0.26% 0.03 3701410 11.43 11.25 11.67 3900 11.62 11.65 900 -20.33% -11.62%
FMC Corp 105.42 1.32% 1.37 526196 102.91 102.80 106.26 100 95.25 108.00 500 -4.65% 5.61%
Fortuna Silver Mines 8.36 -1.76% -0.15 627450 8.39 8.21 8.46 300 8.35 8.41 400 -16.23% 58.03%
Franco-Nevada Co. 185.73 -0.16% -0.30 290496 185.34 183.35 186.42 100 185.46 186.12 100 -1.21% 38.51%
Freeport-McMoran 15.30 -0.52% -0.08 16654311 15.12 14.77 15.38 1600 15.23 15.38 200 -10.00% 16.62%
Gabriel Resources 0.41 2.50% 0.01 23745 0.40 0.40 0.41 4000 0.40 0.42 6000 -3.53% -12.77%
Galiano Gold 1.80 -0.55% -0.01 557172 1.79 1.73 1.82 5500 1.75 1.82 3300 -12.20% 46.34%
Golden Star Resource 5.62 -3.27% -0.19 27280 5.81 5.60 5.82 500 5.60 5.68 100 -10.79% 14.23%
Grace & , W.R. 41.40 0.32% 0.13 609368 41.04 40.83 41.71 100 40.10 50.00 100 -7.94% -40.73%
H.B. Fuller 45.71 0.59% 0.27 531868 45.26 44.42 45.82 100 30.01 46.00 500 -7.81% -11.36%
Hecla Mining 4.92 -1.01% -0.05 6341172 4.89 4.71 4.97 200 4.85 4.95 200 -13.38% 45.13%
HudBay Minerals 5.31 1.14% 0.06 897645 5.20 5.16 5.34 8200 5.28 5.36 1700 -14.90% -1.30%
Huntsman Co. 21.36 0.42% 0.09 1669873 21.08 20.95 21.61 100 20.83 21.90 100 -7.29% -11.59%
Iamgold Co. 5.06 -0.98% -0.05 1277515 5.07 4.98 5.12 5000 5.05 5.07 1300 -5.77% 4.33%
Imperial Metals Co. 3.03 1.00% 0.03 19900 3.04 3.00 3.11 500 3.00 3.05 700 -10.88% 47.09%
International Paper 41.16 4.97% 1.95 6106463 38.76 38.38 41.51 200 41.00 41.14 200 -2.12% -10.62%
International Tower 1.76 -3.83% -0.07 36763 1.87 1.75 1.88 5000 1.61 1.83 12000 -2.22% 151.43%
Intl Flavors & Fragr 118.97 2.08% 2.42 887446 116.24 115.86 119.75 100 113.23 119.70 100 -2.91% -7.79%
Intrepid Potash 8.71 -2.02% -0.18 51066 8.76 8.66 9.19 500 8.50 8.99 100 -17.21% -67.86%
Kaiser Aluminum Co. 50.50 -2.83% -1.47 150098 51.52 50.49 52.09 100 49.00 80.00 500 -15.81% -54.46%
Kinross Gold Co. 11.72 -0.59% -0.07 4608901 11.70 11.47 11.81 200 11.71 11.75 1000 -10.47% 90.26%
Kirkland Lake Gold 65.00 0.11% 0.07 804976 64.61 63.41 65.34 200 64.71 65.13 1000 -3.92% 13.56%
Labrador Iron Ore Ro 26.00 0.74% 0.19 49869 25.67 25.63 26.07 200 25.89 26.09 200 -5.39% 5.61%
Lundin Mining Co. 7.70 -0.13% -0.01 982315 7.62 7.62 7.78 500 7.68 7.75 500 -8.77% -0.77%
Lyondellbasell Ind ' 69.62 -0.85% -0.60 2099501 69.26 68.67 70.59 100 69.24 73.00 100 -11.87% -26.31%
Mag Silver 20.68 0.34% 0.07 174939 20.62 20.20 20.88 200 20.56 20.78 200 -11.47% 34.81%
Methanex Co. 29.82 -1.71% -0.52 240056 30.04 29.57 30.16 100 29.78 29.94 100 -10.15% -40.54%
Minerals Technologie 49.23 2.35% 1.13 159413 48.03 47.50 49.83 100 1.00 49.65 100 -0.89% -14.58%
Mosaic 18.59 -1.22% -0.23 4086780 18.55 18.07 18.76 200 18.45 18.75 500 -3.48% -14.09%
New Gold 2.23 -0.45% -0.01 1378121 2.20 2.17 2.25 100 2.23 2.24 6100 -10.08% 93.91%
NewMarket Co. 346.73 0.23% 0.78 21874 343.66 342.02 347.53 100 246.13 475.31 100 -2.33% -28.73%
Newmont 61.42 -0.03% -0.02 3833838 60.72 60.53 61.66 200 61.12 61.50 100 -5.08% 41.36%
Northern Dynasty Min 1.33 -0.75% -0.01 517976 1.34 1.31 1.35 6300 1.33 1.35 22000 -12.50% 137.50%
NovaGold Resources 15.18 1.40% 0.21 571699 14.87 14.75 15.32 100 15.09 15.24 100 -1.56% 30.64%
Nucor 45.25 1.09% 0.49 1134834 44.31 44.05 45.39 100 44.10 46.70 100 -7.99% -19.60%
Olin Corp 12.11 3.06% 0.36 3350279 11.67 11.58 12.14 200 11.83 12.14 200 -4.34% -29.80%
Pan American Silver 41.83 -0.24% -0.10 462673 41.15 41.02 42.08 100 41.57 41.97 100 -9.89% 35.99%
PPG Industries 120.25 1.09% 1.30 789594 118.25 118.03 120.72 100 119.16 120.00 100 -4.39% -9.92%
Premier Gold Mines 2.58 -0.39% -0.01 423273 2.58 2.51 2.60 300 2.56 2.59 2000 -12.54% 30.96%
Pretium Resources 16.87 -0.18% -0.03 251303 16.75 16.43 16.98 300 16.78 16.92 300 -7.15% 16.75%
Reliance Steel & Alu 102.62 0.71% 0.72 149611 101.01 100.46 102.99 500 86.92 110.00 100 -3.73% -14.31%
Resolute Forest Prod 4.21 -1.41% -0.06 316539 4.27 4.07 4.32 200 4.08 4.38 500 -18.57% 0.24%
Royal Gold 118.08 -1.21% -1.45 325706 117.95 116.97 118.98 1000 116.50 133.48 200 -4.37% -3.41%
RPM International 81.12 1.77% 1.41 543738 79.41 79.04 81.55 100 74.00 92.00 100 -1.01% 5.68%
Russel Metals 17.79 1.14% 0.20 156783 17.47 17.32 17.80 200 17.71 17.82 100 -2.15% -19.76%
Sabina Gold & Silver 2.65 -1.12% -0.03 739711 2.71 2.63 2.71 300 2.64 2.65 4300 -9.56% 38.02%
Seabridge Gold 24.53 0.78% 0.19 62618 24.10 23.95 24.61 100 24.24 24.56 200 -5.58% 36.58%
Sensient Technologie 55.45 0.73% 0.40 398813 54.68 54.47 55.80 100 55.00 64.32 100 -5.83% -16.10%
Sherritt Internation 0.17 0.00% 0.00 331638 0.18 0.18 0.18 192000 0.17 0.18 22500 -10.26% -7.89%
Silvercorp Metals 9.58 -0.42% -0.04 400548 9.53 9.38 9.69 200 9.51 9.64 200 -13.30% 30.70%
Southern Copper Co. 44.48 -0.16% -0.07 636088 44.17 43.98 44.62 100 43.98 46.30 500 -4.30% 4.71%
SouthGobi Resources 0.09 - - - - - - 290000 0.01 0.12 6000 0.00% 0.00%
SSR Mining 24.61 -2.53% -0.64 879997 24.99 24.32 25.07 600 24.56 24.62 1400 -14.28% -1.52%
Steel Dynamics 28.86 -0.03% -0.01 1509982 28.51 28.39 29.00 200 28.57 29.00 100 -9.90% -15.22%
Tanzanian Gold 0.92 1.10% 0.01 1500 0.91 0.91 0.92 10000 0.90 0.92 11000 -4.17% 16.46%
Taseko Mines 1.36 3.03% 0.04 207457 1.31 1.26 1.37 1900 1.35 1.37 1200 -21.39% 115.87%
Teck Resources 18.79 1.24% 0.23 2202848 18.37 18.02 18.83 200 18.78 18.80 300 -7.58% -16.56%
Teranga Gold 13.66 -0.94% -0.13 263369 13.65 13.32 13.79 700 13.62 13.69 200 -11.07% 94.59%
Torex Gold Resources 19.43 -0.21% -0.04 471014 19.32 18.83 19.60 200 19.25 19.52 200 -8.05% -5.31%
Trilogy Metals 2.43 1.67% 0.04 3400 2.40 2.40 2.44 4200 2.40 2.46 200 -3.57% -28.11%
Turquoise Hill Resou 1.11 -2.63% -0.03 281640 1.15 1.11 1.15 2500 1.11 1.14 14700 -1.77% 16.84%
United States Steel 7.11 0.57% 0.04 6852858 6.97 6.85 7.15 100 7.08 7.11 100 -19.39% -37.69%
West Fraser Timber 61.61 -3.27% -2.08 376292 63.22 60.80 63.22 100 61.38 61.65 500 -11.90% 7.56%
Wheaton Precious Met 64.79 -0.51% -0.33 692987 64.68 63.69 65.08 100 64.57 64.82 200 -4.06% 67.68%
Worthington Industri 39.47 3.05% 1.17 463427 38.30 37.86 39.86 700 31.25 54.00 100 -0.75% -6.42%
Yamana Gold 7.52 -0.13% -0.01 1603948 7.45 7.44 7.58 4300 7.50 7.53 2400 -6.82% 46.30%