04.07.2020 11:31:22
DOW JONES U.S. BASIC MATERIALS TOTAL RETURN INDEX
698.18
USD
12.1200
1.77%
03.07.2020 00:09
 
Chart
Kursdaten
Kurs 698.18 Eröffnung 686.08
Diff. absolut 12.12 Tages-Hoch 706.18
Diff. % 1.77 % Tages-Tief 686.08
Volumen - Umsatz -
Schlusskurs vom 01.07.2020 686.06 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 03.07.2020 / 00:09
Währung USD Aktualisierungsstand 04.07.2020 / 11:31
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -6.38% 751.4 451.9
1 Woche 3.74% 706.2 658.2
1 Monat 1.49% 732.9 646.8
3 Monate 36.12% 732.9 502.0
6 Monate -5.33% 738.2 451.9
1 Jahr -2.23% 751.4 451.9
3 Jahre 8.29% 787.7 451.9
SMI
19.76
26.51
SMI
-16.17
-10.68
SMI
-6.38
-4.63
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":-6.38,"chartHeight":15.77721257566,"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":-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 11:31:22
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%
Air Products & Chem 247.42 - - - - - - 200 229.39 257.19 300 4.26% 5.29%
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%
Albemarle Co. 78.56 - - - - - - 100 77.12 85.99 100 6.23% 7.56%
Alcoa 10.97 - - - - - - 100 11.00 11.32 2000 -7.27% -49.00%
Allegheny Technologi 10.19 - - - - - - 2000 10.00 10.80 100 8.06% -50.68%
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%
Ashland LLC 69.70 - - - - - - 100 37.72 70.00 100 2.29% -8.92%
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%
Avery Dennison 117.00 - - - - - - 100 80.85 129.50 100 5.06% -10.56%
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%
Cabot Co. 37.00 - - - - - - 100 19.65 38.89 100 1.68% -22.14%
Cameco Co. 13.95 1.45% 0.20 309496 13.84 13.76 14.10 1000 13.91 13.98 200 3.18% 20.88%
CANFOR CORP. 12.22 -0.81% -0.10 59179 12.27 12.00 12.28 3800 12.19 12.27 500 8.43% 0.66%
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%
Carpenter Technology 24.19 - - - - - - 300 22.00 25.61 300 2.54% -51.41%
Cascades 14.95 1.63% 0.24 77360 14.67 14.62 14.95 300 14.80 14.97 300 4.40% 33.36%
Celanese Co. 88.47 - - - - - - 100 85.88 125.00 100 3.96% -28.14%
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%
CF Industries 29.38 - - - - - - 100 27.10 30.76 100 6.68% -38.46%
Cleveland-Cliffs 5.40 - - - - - - 100 5.37 5.41 2700 -1.82% -35.71%
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%
Commercial Metals 19.83 - - - - - - 100 19.00 20.22 100 -1.73% -10.96%
Compass Minerals Int 49.16 - - - - - - 100 43.94 54.36 100 2.46% -19.36%
Copper Mountain Mini 0.63 -1.56% -0.01 67235 0.63 0.62 0.64 18500 0.62 0.63 6000 6.78% -11.27%
Denison Mines Co. 0.49 1.02% 0.01 41775 0.49 0.49 0.49 30000 0.49 0.50 116000 11.24% -8.33%
Domtar 20.55 - - - - - - 100 19.20 22.67 300 -2.19% -46.26%
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%
DuPont de Nemours 53.72 - - - - - - 100 53.00 54.00 200 1.19% -16.32%
Eastern Platinum 0.30 - - - - - - 6500 0.30 0.32 500 5.17% 0.00%
Eastman Chemical 69.98 - - - - - - 200 68.72 73.43 100 3.34% -11.71%
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%
First Quantum Minera 10.66 -0.37% -0.04 562338 10.63 10.41 10.67 1500 10.60 10.67 900 7.79% -19.06%
FMC Corp 101.14 - - - - - - 100 65.12 108.00 100 2.06% 1.32%
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%
Freeport-McMoran 11.50 - - - - - - 1700 11.47 11.62 500 3.79% -12.35%
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%
Grace & , W.R. 51.52 - - - - - - 1000 27.40 65.00 100 4.33% -26.24%
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%
H.B. Fuller 44.06 - - - - - - 2000 30.15 57.39 100 2.82% -14.56%
Hecla Mining 3.19 - - - - - - 2000 3.20 3.23 4000 7.05% -5.90%
HudBay Minerals 3.96 -1.98% -0.08 263101 4.03 3.92 4.03 10800 3.93 3.98 2000 3.12% -26.39%
Huntsman Co. 17.88 - - - - - - 200 17.70 18.10 4800 0.28% -25.99%
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%
Imperial Metals Co. 2.20 6.80% 0.14 18557 2.08 2.04 2.23 200 2.20 2.30 1300 10.00% 6.80%
International Paper 35.35 - - - - - - 200 35.30 35.50 100 4.65% -23.24%
Intl Flavors & Fragr 126.88 - - - - - - 100 102.25 165.00 100 3.66% -1.66%
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%
Intrepid Potash 0.95 - - - - - - 300 0.94 0.95 300 -6.91% -64.96%
Kaiser Aluminum Co. 70.30 - - - - - - 100 54.33 74.89 100 -1.24% -36.60%
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%
Labrador Iron Ore Ro 23.96 -0.87% -0.21 35400 24.03 23.85 24.12 100 23.88 24.06 300 0.67% -2.68%
Lundin Mining Co. 7.38 0.55% 0.04 539975 7.34 7.27 7.41 500 7.33 7.41 700 5.58% -4.90%
Lyondellbasell Ind ' 66.96 - - - - - - 100 65.02 70.00 500 4.62% -29.13%
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%
Methanex Co. 25.20 -0.67% -0.17 84663 25.30 25.14 25.66 200 25.18 25.39 200 1.94% -49.75%
Minerals Technologie 46.06 - - - - - - 100 38.11 46.42 100 4.61% -20.08%
Mosaic 12.85 - - - - - - 100 12.85 13.11 100 4.39% -40.62%
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%
NewMarket Co. 403.88 - - - - - - 100 348.10 409.68 100 3.70% -16.99%
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%
Nucor 41.40 - - - - - - 100 40.50 41.99 200 -0.05% -26.44%
Olin Corp 11.30 - - - - - - 100 11.01 11.88 800 -1.22% -34.49%
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%
PPG Industries 109.07 - - - - - - 100 104.01 111.46 100 6.13% -18.29%
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%
Reliance Steel & Alu 94.35 - - - - - - 1000 87.55 113.72 100 1.57% -21.22%
Resolute Forest Prod 2.23 - - - - - - 100 2.05 2.31 900 10.95% -46.90%
Royal Gold 121.05 - - - - - - 100 112.22 123.50 200 1.61% -0.98%
RPM International 74.88 - - - - - - 100 66.43 85.00 100 1.12% -2.45%
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%
Russel Metals 16.32 -1.15% -0.19 84551 16.59 16.23 16.67 300 16.30 16.49 300 1.75% -26.39%
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%
Sensient Technologie 52.67 - - - - - - 100 38.07 52.97 100 3.99% -20.31%
Sherritt Internation 0.12 8.70% 0.01 206704 0.12 0.12 0.12 9000 0.12 0.12 217000 8.70% -34.21%
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%
Southern Copper Co. 38.91 - - - - - - 100 36.43 40.15 200 1.54% -8.40%
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%
Steel Dynamics 25.97 - - - - - - 500 25.98 26.50 200 -2.73% -23.71%
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%
Teck Resources 14.07 -0.49% -0.07 456741 14.08 13.85 14.09 8200 14.07 14.09 2600 4.38% -37.52%
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%
Trilogy Metals 2.69 1.89% 0.05 4000 2.63 2.61 2.74 1200 2.61 2.79 1500 0.37% -20.41%
Turquoise Hill Resou 1.05 1.94% 0.02 279188 1.01 1.01 1.05 1000 1.03 1.05 5500 14.13% 10.53%
United States Steel 7.07 - - - - - - 1000 7.03 7.07 1600 -6.73% -38.04%
West Fraser Timber 48.86 -0.41% -0.20 78882 49.17 48.21 49.20 300 48.60 49.01 100 9.60% -14.70%
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%
Worthington Industri 35.61 - - - - - - 100 28.50 48.25 200 -3.57% -15.58%
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%