11.12.2018 07:26:42
DOW JONES U.S. BASIC MATERIALS TOTAL RETURN INDEX
633.36
USD
0.9900
0.16%
10.12.2018 23:37
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 09.12.2018 632.37 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 10.12.2018 / 23:37
Währung USD Aktualisierungsstand 11.12.2018 / 07:26
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -14.74% 787.7 621.9
1 Woche -7.22% 683.1 621.9
1 Monat -6.98% 688.9 621.9
3 Monate -14.07% 761.5 621.9
6 Monate -16.58% 762.6 621.9
1 Jahr -12.24% 787.7 621.9
3 Jahre 24.55% 787.7 410.3
Benchmark:
20.27
SMI
25.09
13
SMI
-5.58
SMI
-14.74
-8.86
2016
2017
2018
{"2016":{"performance":20.27,"chartHeight":24.31863572726,"year":2016,"ID_NOTATION":"13521297"},"2017":{"performance":25.09,"chartHeight":25.422966839524,"year":2017,"ID_NOTATION":"13521297"},"2018":{"performance":-14.74,"chartHeight":22.641202399346,"year":2018,"ID_NOTATION":"13521297"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-8.86,"chartHeight":19.96102220724,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-13.9,"chartHeight":22.332249984741,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-1.2,"chartHeight":9.4343168337771,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-7.12,"chartHeight":18.809801854617,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-17.77,"chartHeight":23.625550439265,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 11.12.2018 07:26:42
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2018
aufsteigend sortieren
absteigend sortieren
AK Steel Co. 2.77 -2.46% -0.07 12707529 2.84 2.65 2.86 4000 2.76 2.83 8000 -15.03% -51.06%
Agnico Eagle Mines 52.64 -0.92% -0.49 1128077 52.79 52.48 54.13 100 52.50 52.89 500 11.17% -9.30%
Air Products & Chem 157.08 -0.05% -0.08 1037961 157.78 154.46 157.93 200 152.00 175.17 100 -5.73% -4.27%
Alacer Gold 2.17 1.40% 0.03 276515 2.13 2.10 2.17 23000 2.14 2.17 18800 1.88% -2.69%
Alamos Gold 4.88 1.88% 0.09 776337 4.80 4.77 4.95 800 4.84 4.89 200 9.42% -40.42%
Albemarle Co. 89.04 0.44% 0.39 1088073 88.83 87.25 89.81 100 86.88 90.98 1000 -9.57% -30.38%
Alcoa 28.32 -1.73% -0.50 2915624 28.67 27.85 29.14 500 28.15 28.57 400 -11.64% -47.43%
Allegheny Technologi 24.59 -1.28% -0.32 1015193 24.84 24.20 25.09 200 20.50 29.15 200 -8.66% 1.86%
Altius Minerals Co. 12.72 -1.32% -0.17 86767 12.88 12.57 12.95 200 12.64 12.76 500 -1.85% -14.92%
Argonaut Gold 1.27 1.60% 0.02 131490 1.26 1.26 1.31 10800 1.26 1.29 7900 3.25% -47.08%
Asanko Gold 0.94 -3.09% -0.03 30700 0.98 0.93 0.98 5000 0.89 0.97 6000 5.62% 5.62%
Ashland LLC 75.27 -1.39% -1.06 460176 76.53 74.71 76.72 400 75.24 75.27 3700 -9.08% 5.72%
Avalon Advanced Mate 0.06 -7.69% -0.01 92500 0.07 0.06 0.07 1716000 0.06 0.07 7000 -14.29% -50.00%
Avery Dennison 91.17 -0.87% -0.80 1301557 91.79 90.39 92.41 100 91.16 91.16 100 -5.22% -20.63%
B2Gold Co. 3.57 0.28% 0.01 3893072 3.53 3.49 3.65 10000 3.55 3.60 12100 7.53% -7.99%
Barrick Gold Co. 18.55 1.81% 0.33 5486900 18.26 18.24 18.99 100 18.52 18.58 400 7.85% 2.04%
CANFOR CORP. 16.32 -6.26% -1.09 578265 17.40 16.13 17.40 300 16.28 16.40 1200 -10.13% -34.14%
CF Industries 41.33 0.73% 0.30 2255262 40.83 40.29 41.61 500 40.10 42.16 200 -5.77% -2.84%
CLEVELAND-CLIFFS 8.82 -1.23% -0.11 9252099 8.85 8.64 8.93 400 8.75 8.87 500 -8.12% 22.33%
CNX Resources 12.92 -3.37% -0.45 2631444 13.21 12.90 13.47 200 1.09 13.30 1000 -8.63% -11.69%
Cabot Co. 45.50 -0.26% -0.12 460964 45.63 44.63 45.98 3400 45.50 67.20 100 -9.24% -26.12%
Calgon Carbon Co. 21.50 - - - - - - 11900 21.45 21.55 1500 0.47% 0.94%
Cameco Co. 15.68 2.62% 0.40 1215844 15.21 15.16 15.82 200 15.62 15.72 500 -2.12% 35.06%
Capstone Mining Co. 0.56 -6.67% -0.04 549565 0.62 0.56 0.62 47500 0.56 0.58 500 -15.15% -61.11%
Carpenter Technology 39.03 -2.08% -0.83 306058 39.91 38.65 40.41 100 38.37 39.03 2000 -12.84% -23.46%
Cascades 12.39 0.98% 0.12 149000 12.29 12.28 12.50 100 12.37 12.40 700 -2.36% -9.03%
Celanese Co. 89.73 -1.68% -1.53 1498795 91.09 88.21 91.53 100 86.38 90.09 200 -11.73% -16.20%
Centerra Gold 5.73 0.35% 0.02 355723 5.66 5.66 5.87 100 5.71 5.77 2900 7.10% -11.02%
Coeur Mining 4.13 0.24% 0.01 2532138 4.10 4.07 4.23 500 3.92 4.22 100 2.99% -44.93%
Commercial Metals 17.67 -2.75% -0.50 862864 18.18 17.52 18.36 100 17.10 18.38 1700 -10.17% -17.12%
Compass Minerals Int 47.94 0.13% 0.06 287973 47.77 47.16 48.28 200 47.93 49.50 1000 -7.24% -33.65%
Continental Gold 2.23 -0.45% -0.01 179532 2.26 2.20 2.40 3500 2.23 2.26 4500 2.29% -34.02%
Copper Mountain Mini 0.73 -6.41% -0.05 193969 0.77 0.73 0.77 23500 0.73 0.76 12000 -17.05% -52.29%
Denison Mines Co. 0.71 -4.05% -0.03 257793 0.72 0.70 0.73 19000 0.71 0.72 4000 -5.33% 2.90%
Detour Gold Co. 10.53 1.84% 0.19 1117907 10.44 10.23 10.72 200 10.50 10.58 400 2.63% -28.76%
Domtar Co. 39.98 -2.11% -0.86 827997 40.71 39.46 40.86 100 39.75 39.99 21500 -9.53% -19.26%
DowDuPont Inc. 53.80 0.09% 0.05 15108460 53.42 52.22 54.07 100 53.40 54.08 800 -9.06% -24.46%
Dundee Precious Meta 3.26 -1.21% -0.04 162543 3.22 3.22 3.38 600 3.23 3.29 1400 -4.96% 8.67%
Eastern Platinum 0.17 -2.78% -0.01 2490 0.17 0.17 0.17 3000 0.17 0.18 1000 -16.67% -46.97%
Eastman Chemical 72.72 -0.66% -0.48 1509224 72.59 71.31 73.51 100 72.30 81.25 100 -10.17% -21.50%
Eldorado Gold Co. 0.84 1.20% 0.01 519248 0.82 0.81 0.84 125500 0.83 0.84 98500 7.69% -53.85%
Endeavour Silver Co. 2.57 -1.91% -0.05 124274 2.59 2.53 2.69 2800 2.53 2.64 800 2.39% -14.90%
FMC Corp 79.39 -0.86% -0.69 673985 79.43 77.93 80.31 100 75.50 84.30 200 -7.32% -16.13%
First Majestic Silve 6.90 0.88% 0.06 594590 6.80 6.68 7.00 1000 6.81 6.93 5000 6.32% -18.63%
First Quantum Minera 11.86 -1.90% -0.23 2931248 11.89 11.36 12.05 43300 11.81 11.88 100 -12.73% -32.65%
Fortuna Silver Mines 4.34 -1.14% -0.05 259556 4.37 4.29 4.45 200 4.33 4.40 800 0.70% -33.84%
Franco-Nevada Co. 95.44 -0.67% -0.64 572999 95.86 94.54 97.05 100 95.15 95.92 100 4.20% -5.00%
Freeport-McMoran 10.69 -2.11% -0.23 17917909 10.85 10.45 10.93 200 10.63 10.74 1000 -11.58% -43.62%
Gabriel Resources 0.33 0.00% 0.00 250 0.33 0.33 0.33 47500 0.30 0.33 36500 - -
Goldcorp 12.88 2.88% 0.36 5014034 12.46 12.45 13.28 2000 12.80 12.90 600 3.12% -19.65%
Golden Star Resource 3.89 -4.19% -0.17 15576 4.01 3.89 4.03 12000 3.85 4.12 3000 -2.26% 250.45%
Grace & , W.R. 61.23 0.03% 0.02 789345 61.05 59.96 61.28 2900 61.23 61.24 1700 -5.00% -12.69%
Guyana Goldfields Ne 1.55 1.97% 0.03 684894 1.55 1.51 1.58 11200 1.52 1.57 5000 8.39% -69.49%
H.B. Fuller 41.33 -0.84% -0.35 388850 41.73 40.65 41.78 500 41.40 50.12 100 -13.90% -23.28%
Hecla Mining 2.36 -2.07% -0.05 3903402 2.39 2.33 2.44 100 2.34 2.47 800 -4.07% -40.55%
HudBay Minerals 6.42 -1.38% -0.09 1736200 6.41 6.41 6.64 1300 6.41 6.48 500 -11.33% -42.32%
Huntsman Co. 18.72 2.97% 0.54 4275795 18.11 18.01 18.92 100 18.75 21.68 100 -9.04% -43.77%
Iamgold Co. 4.38 -0.23% -0.01 1683667 4.35 4.32 4.49 800 4.36 4.42 1300 3.79% -40.25%
Imperial Metals Co. 1.08 -3.57% -0.04 23788 1.12 1.08 1.14 14400 1.08 1.09 2300 -10.74% -68.14%
International Paper 44.31 -1.01% -0.45 3743309 44.94 43.60 45.30 100 44.00 45.50 200 -6.34% -23.52%
Intl Flavors & Fragr 137.70 0.51% 0.70 984329 136.00 134.60 138.29 500 17.59 152.45 100 -2.88% -9.77%
Intl Tower Hill Mine 0.57 3.64% 0.02 6885 0.55 0.54 0.57 500 0.54 0.57 8500 9.62% 1.79%
Intrepid Potash 3.00 -2.28% -0.07 902847 3.06 2.91 3.13 100 3.00 3.20 300 -11.50% -36.97%
Kaiser Aluminum Co. 90.40 -1.69% -1.55 111622 92.07 88.81 92.80 100 87.83 92.93 100 -10.18% -15.40%
Katanga Mining 0.60 1.69% 0.01 373181 0.59 0.56 0.61 1000 0.60 0.61 5000 - -67.57%
Kinross Gold Co. 3.84 1.59% 0.06 5071471 3.78 3.75 3.92 1100 3.81 3.86 2300 2.13% -29.15%
Kirkland Lake Gold 31.91 2.57% 0.80 995937 31.11 31.11 32.21 800 31.86 31.95 3800 11.11% 65.59%
Labrador Iron Ore Ro 24.99 -2.88% -0.74 196443 25.41 24.95 25.42 400 24.90 25.00 200 -6.96% -8.12%
Lundin Mining Co. 5.71 -4.83% -0.29 2237144 5.95 5.64 5.97 300 5.70 5.74 100 -11.20% -31.70%
Lyondellbasell Ind ' 84.43 0.07% 0.06 3363710 84.13 82.41 84.95 100 81.00 85.45 500 -10.49% -23.47%
Mag Silver 9.02 -2.91% -0.27 100390 9.26 8.91 9.26 100 9.01 9.09 400 0.11% -41.88%
Methanex Co. 70.84 -0.92% -0.66 365392 71.03 68.63 71.12 3000 70.54 71.05 100 -6.38% -6.99%
Minerals Technologie 50.54 -0.26% -0.13 143296 51.06 49.69 51.23 300 50.51 50.52 2200 -12.89% -26.59%
Mosaic 33.20 -0.95% -0.32 4296456 33.42 32.70 33.80 300 31.87 38.00 200 -9.93% 29.38%
Nevsun Resources 5.96 -0.17% -0.01 313996 5.96 5.96 5.97 481900 5.96 5.97 32100 - 94.77%
New Gold 1.13 -0.88% -0.01 1038915 1.18 1.08 1.19 10600 1.09 1.14 45000 8.65% -72.64%
NewMarket Co. 395.52 -2.30% -9.31 46370 402.01 393.09 404.15 500 394.71 395.35 200 -6.16% -0.47%
Newmont Mining 33.53 0.42% 0.14 8010719 33.40 33.33 34.49 100 31.00 34.50 200 0.93% -10.63%
North American Palla 11.99 1.78% 0.21 3672 12.23 11.93 12.23 200 11.90 12.05 100 5.92% 63.13%
Northern Dynasty Min 0.88 -2.22% -0.02 135100 0.83 0.83 0.91 1000 0.88 0.91 21500 -6.38% -60.71%
NovaGold Resources 5.22 0.00% 0.00 289971 5.18 5.14 5.34 100 5.22 5.25 700 4.61% 5.67%
Nucor 56.98 -0.92% -0.53 1886974 57.50 56.07 57.70 100 56.00 58.25 100 -6.88% -10.38%
OM Group 33.94 - - - - - - 100 30.00 33.99 100 -0.06% 13.89%
Olin Co. 20.32 0.69% 0.14 3403937 20.13 19.94 20.68 100 19.77 21.55 500 -6.75% -42.89%
PPG Industries 103.46 0.22% 0.23 1209021 103.13 101.12 103.83 100 94.57 117.35 300 -6.42% -11.44%
Pan American Silver 18.37 -0.27% -0.05 212879 18.44 18.11 18.72 200 18.27 18.43 200 4.67% -6.18%
Praxair 164.50 - - - - - - 500 164.60 165.00 100 0.20% 6.35%
Premier Gold Mines 1.54 -1.28% -0.02 1093546 1.62 1.53 1.69 1200 1.53 1.57 1000 3.36% -57.22%
Pretium Resources 9.78 -0.81% -0.08 484297 9.83 9.62 10.02 400 9.72 9.87 400 4.15% -31.80%
RPM International 60.79 -0.12% -0.07 610218 61.19 59.98 61.35 100 53.00 78.60 200 -7.03% 15.97%
RTI International Me 28.26 - - - - - - 2500 27.35 40.00 2000 -5.48% -
Reliance Steel & Alu 75.34 -0.75% -0.57 458365 75.80 74.50 76.13 100 60.70 75.41 5000 -6.70% -12.18%
Resolute Forest Prod 9.19 -2.85% -0.27 346521 9.42 9.11 9.45 200 6.65 13.65 300 -18.96% -16.83%
Royal Gold 78.06 -0.48% -0.38 713023 78.43 77.89 79.66 2500 77.75 88.00 500 3.84% -4.94%
Rubicon Minerals 1.16 -4.13% -0.05 16430 1.20 1.13 1.20 4500 1.16 1.19 100 -9.38% -19.44%
Russel Metals 21.08 -2.45% -0.53 246943 21.65 20.74 21.67 100 21.06 21.16 2100 -9.02% -27.73%
SSR Mining 14.84 1.23% 0.18 237973 14.87 14.59 15.00 300 14.78 14.89 300 3.99% 34.06%
Sabina Gold & Silver 1.39 2.21% 0.03 272896 1.36 1.36 1.45 5000 1.37 1.40 12400 - -38.77%
Schulman, A. 44.00 - - - - - - 100 19.75 199999.95 100 0.69% 18.12%
Seabridge Gold 15.97 0.50% 0.08 74096 15.88 15.77 16.29 300 15.90 16.06 300 1.59% 11.91%
Semafo 2.52 0.80% 0.02 603535 2.48 2.47 2.59 29000 2.49 2.52 200 3.70% -29.41%
Sensient Technologie 59.49 -0.87% -0.52 344977 60.12 58.44 60.12 100 51.50 59.49 1900 -6.76% -18.67%
Sherritt Internation 0.42 -9.57% -0.04 2665249 0.47 0.42 0.47 104000 0.42 0.43 17000 -18.27% -75.29%
Silvercorp Metals 2.68 0.00% 0.00 141523 2.67 2.66 2.73 2000 2.65 2.70 1000 - -18.29%
SouthGobi Resources 0.11 - - - - - - 5000 0.09 0.15 1000 - -38.89%
Southern Copper Co. 32.26 -1.29% -0.42 957323 32.70 32.19 32.89 3500 29.26 38.80 100 -4.27% -32.01%
Steel Dynamics 31.81 -1.55% -0.50 2895169 32.18 30.62 32.24 100 30.11 36.00 200 -10.85% -26.25%
Stillwater Mining 18.00 - - - - - - 8000 17.99 18.00 165300 - 11.73%
Tahoe Resources 4.75 -0.21% -0.01 632027 4.72 4.64 4.79 400 4.73 4.76 9600 - -21.23%
Tanzanian Royalty Ex 0.49 6.45% 0.03 8500 0.47 0.47 0.49 20000 0.48 0.49 2000 3.12% 41.43%
Taseko Mines 0.79 -2.47% -0.02 128899 0.80 0.78 0.86 14500 0.79 0.83 2000 -13.19% -73.13%
Teck Resources 28.22 -1.16% -0.33 1621134 28.49 27.50 29.05 8000 28.15 28.22 100 0.11% -14.15%
Teranga Gold 3.50 2.04% 0.07 185364 3.39 3.39 3.53 2300 3.47 3.50 400 5.74% 17.06%
Torex Gold Resources 11.61 -1.61% -0.19 243244 11.77 11.52 11.89 400 11.56 11.67 4000 7.70% -2.68%
Trilogy Metals 2.90 -0.68% -0.02 11900 2.83 2.83 2.93 700 2.84 2.90 3300 -1.02% 108.63%
Turquoise Hill Resou 2.34 2.18% 0.05 935149 2.30 2.28 2.35 200 2.31 2.35 2800 -7.87% -45.45%
United States Steel 20.82 -2.30% -0.49 7135820 21.25 20.30 21.53 300 20.80 20.83 900 -12.37% -40.84%
West Fraser Timber 65.83 -7.39% -5.25 630804 70.77 65.73 70.80 100 65.68 66.95 100 -7.10% -15.13%
Wheaton Precious Met 21.93 -0.27% -0.06 770640 21.96 21.70 22.29 300 21.87 22.03 1800 2.76% -21.09%
Worthington Industri 37.66 -1.65% -0.63 196415 38.31 37.05 38.53 100 37.64 50.00 1400 -11.55% -14.53%
Yamana Gold 2.91 -3.96% -0.12 3678661 2.96 2.87 3.03 1600 2.89 2.92 700 2.11% -25.77%