18.10.2021 02:36:48
DOW JONES U.S. BASIC MATERIALS TOTAL RETURN INDEX
1045.68
USD
6.1800
0.59%
15.10.2021 23:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.10.2021 1039.50 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 15.10.2021 / 23:50
Währung USD Aktualisierungsstand 18.10.2021 / 02:36
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 18.51% 1107.7 854.9
1 Woche 4.76% 1052.2 998.2
1 Monat 1.66% 1052.2 956.5
3 Monate 2.61% 1068.3 956.5
6 Monate 3.38% 1107.7 956.5
1 Jahr 32.18% 1107.7 731.8
3 Jahre 55.10% 1107.7 451.9
Benchmark:
19.76
26.51
18.32
1.13
18.51
11.75
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":19.76,"chartHeight":23.939514998955,"year":2019,"ID_NOTATION":"13521297"},"2020":{"performance":18.32,"chartHeight":23.545137288876,"year":2020,"ID_NOTATION":"13521297"},"2021":{"performance":18.51,"chartHeight":23.59891414433,"year":2021,"ID_NOTATION":"13521297"}}
{"2019":{"performance":26.51,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0254981416979,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.75,"chartHeight":21.230250920863,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.149073403051,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.74,"chartHeight":23.377458010766,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.900326546387,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.432993233939,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.32,"chartHeight":22.613042162592,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.590786992046,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.470637041237,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.92,"chartHeight":17.657294078009,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.165173230386,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.62,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.10.2021 02:36:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Air Products & Chem 292.70 1.64% 4.73 1637266 289.43 288.10 294.83 100 255.00 320.00 100 10.27% 7.13%
- - - - - - - - - - - 0.00% 0.00%
Alamos Gold 10.00 -0.79% -0.08 607483 9.84 9.75 10.13 1400 9.99 10.00 1400 8.23% -10.07%
Albemarle Co. 228.77 -1.11% -2.56 908251 233.59 228.62 234.54 500 228.77 233.00 200 6.37% 55.08%
Alcoa 56.00 15.23% 7.40 33374931 51.92 51.00 56.93 1500 56.00 56.35 100 21.66% 142.95%
Allegheny Technologi 17.19 0.53% 0.09 2450131 18.15 17.18 18.26 100 16.40 17.29 200 1.42% 2.50%
Altius Minerals Co. 16.06 -4.12% -0.69 115053 16.69 16.04 16.81 200 16.01 16.37 200 0.75% 17.31%
Argonaut Gold 3.06 -0.65% -0.02 302353 2.99 2.98 3.07 700 3.05 3.06 5300 12.09% 11.68%
Ashland LLC 95.74 -0.13% -0.12 661250 96.51 95.58 96.58 100 88.00 96.13 100 3.39% 20.88%
Avalon Advanced Mate 0.12 -4.00% -0.01 457654 0.12 0.12 0.13 120000 0.12 0.12 227000 14.29% 9.09%
Avery Dennison 209.75 0.97% 2.02 444336 209.07 207.27 210.47 100 208.35 220.26 300 1.44% 35.23%
B2Gold Co. 4.88 -0.81% -0.04 4313027 4.82 4.75 4.96 1000 4.88 4.89 8200 7.49% -31.56%
Barrick Gold Co. 23.66 -2.35% -0.57 4568094 23.56 23.25 23.81 2500 23.65 23.67 500 2.47% -18.41%
Cabot Co. 53.11 0.53% 0.28 276364 53.84 53.08 53.87 100 47.00 60.00 100 2.59% 18.34%
Cameco 30.94 -1.12% -0.35 1166008 31.60 30.56 31.66 200 30.94 31.21 2000 16.36% 81.47%
CANFOR CORP. 29.47 -1.27% -0.38 273764 29.99 29.33 30.04 200 29.33 29.54 100 6.70% 28.24%
Capstone Mining Co. 5.60 0.36% 0.02 1575947 5.75 5.55 5.77 9000 5.59 5.60 200 8.53% 135.29%
Carpenter Technology 33.67 0.96% 0.32 368936 34.33 33.65 35.13 100 30.00 42.56 100 1.08% 15.62%
Cascades 15.62 -0.51% -0.08 155000 15.94 15.58 15.94 2800 15.58 15.64 7100 -1.14% 7.35%
Celanese Co. 164.75 1.24% 2.01 692247 164.44 163.71 166.53 100 164.55 188.10 100 3.57% 26.79%
Centerra Gold 9.53 -1.45% -0.14 255224 9.47 9.38 9.65 1000 9.48 9.57 600 2.47% -35.35%
CF Industries 59.00 -2.54% -1.54 3146565 61.21 58.97 61.21 900 59.06 59.30 500 -3.37% 52.42%
Cleveland-Cliffs 21.46 -0.46% -0.10 15884376 21.80 21.44 21.97 800 21.52 21.54 300 4.02% 47.39%
CNX Resources 13.25 -0.23% -0.03 2959746 13.48 13.23 13.48 400 13.20 13.75 1000 -2.14% 22.69%
Coeur Mining 6.36 -2.30% -0.15 3433294 6.43 6.29 6.56 500 6.32 6.38 5000 2.58% -38.55%
Commercial Metals 31.70 2.36% 0.73 1521722 31.71 31.25 32.13 100 30.52 32.23 100 -0.47% 54.33%
Compass Minerals Int 74.49 0.39% 0.29 416090 74.99 74.29 75.44 100 60.32 84.00 200 10.73% 20.69%
Copper Mountain Mini 3.76 1.35% 0.05 1659707 3.82 3.76 3.93 8400 3.76 3.78 5100 23.68% 107.73%
Denison Mines Co. 2.03 -1.93% -0.04 2770366 2.06 1.98 2.12 25500 2.03 2.04 4500 19.41% 141.67%
Domtar 55.10 -0.47% -0.26 278675 55.47 55.02 55.48 400 13.00 55.39 100 -0.18% 74.09%
Dundee Precious Meta 8.14 0.62% 0.05 264753 7.99 7.97 8.27 600 8.10 8.16 400 -0.12% -11.04%
DuPont de Nemours 72.07 0.50% 0.36 1644333 72.34 71.97 72.89 100 71.10 72.25 200 2.34% 1.35%
Eastern Platinum 0.29 3.57% 0.01 61321 0.28 0.28 0.29 4000 0.28 0.30 3000 1.75% -28.40%
Eastman Chemical 107.37 0.07% 0.07 829644 108.57 107.28 108.64 300 106.15 108.24 1200 2.04% 7.07%
Eldorado Gold 11.93 0.85% 0.10 344978 11.59 11.43 11.96 400 11.91 11.93 200 13.30% -29.28%
Endeavour Silver Co. 5.77 -2.04% -0.12 264214 5.77 5.63 5.93 4000 5.76 5.83 300 8.87% -10.26%
First Majestic Silve 15.20 -2.38% -0.37 514582 15.31 15.08 15.51 1800 15.15 15.20 900 7.57% -11.01%
First Quantum Minera 29.90 8.02% 2.22 3020204 28.46 28.37 30.28 1000 29.85 29.92 1500 17.25% 30.85%
FMC Corp 92.45 1.01% 0.92 718735 92.38 91.50 93.50 100 83.52 100.00 100 3.79% -19.56%
Fortuna Silver Mines 5.68 -0.87% -0.05 698057 5.60 5.54 5.78 1200 5.68 5.69 1900 9.86% -45.70%
Franco-Nevada Co. 173.61 1.11% 1.91 464935 169.79 169.76 174.59 1000 173.39 174.68 100 2.70% 8.78%
Freeport-McMoran 38.64 4.07% 1.51 30048424 38.17 37.61 39.01 100 38.96 38.99 100 13.21% 48.50%
Gabriel Resources 0.23 0.00% 0.00 26 0.23 0.23 0.23 7000 0.23 0.25 3000 4.44% 2.17%
Galiano Gold 1.01 -0.98% -0.01 21122 1.02 1.01 1.02 5000 1.00 1.03 4300 6.32% -29.37%
Golden Star Resource 3.41 -2.85% -0.10 7399 3.52 3.41 3.52 600 3.38 3.47 600 6.23% -27.60%
H.B. Fuller 68.34 2.47% 1.65 384126 68.00 67.30 68.93 500 24.83 68.84 100 6.51% 31.73%
Hecla Mining 5.58 -1.76% -0.10 6033084 5.62 5.51 5.74 9900 5.59 5.64 100 1.45% -13.89%
HudBay Minerals 9.26 3.46% 0.31 1855543 9.12 9.07 9.37 500 9.25 9.27 13400 13.20% 3.93%
Huntsman Co. 31.95 0.31% 0.10 1595269 32.16 31.94 32.33 100 28.51 32.53 100 0.00% 27.09%
Iamgold Co. 3.39 0.89% 0.03 1245044 3.28 3.24 3.41 100 3.38 3.39 1700 10.78% -27.41%
Imperial Metals Co. 4.27 1.67% 0.07 91908 4.20 4.19 4.40 4900 4.23 4.33 500 0.71% -16.27%
International Flavor 147.58 -0.50% -0.74 982414 149.12 147.37 149.20 100 126.00 150.00 200 6.91% 35.59%
International Paper 53.28 -4.53% -2.53 7205880 55.24 52.58 55.35 100 53.27 53.61 100 -2.04% 7.16%
International Tower 1.04 0.00% 0.00 1600 1.06 1.04 1.06 500 1.03 1.06 500 8.33% -41.57%
Intrepid Potash 41.42 -2.08% -0.88 141868 43.27 40.32 43.60 1400 35.01 41.82 300 18.21% 71.51%
Kaiser Aluminum Co. 117.00 3.59% 4.06 126351 116.05 116.05 119.31 2800 117.00 117.23 300 6.59% 18.30%
Kinross Gold Co. 7.57 -0.66% -0.05 2621727 7.42 7.37 7.62 1800 7.56 7.58 2500 6.92% -18.95%
Kirkland Lake Gold 56.91 -0.78% -0.45 581534 56.07 55.70 57.31 100 56.76 56.95 200 5.25% 8.19%
Labrador Iron Ore Ro 36.21 -1.01% -0.37 497752 36.39 35.18 36.39 2200 36.19 36.33 100 2.67% 11.04%
Lundin Mining Co. 10.78 4.86% 0.50 3234789 10.60 10.50 10.93 1000 10.76 10.84 3700 15.17% -4.60%
Lyondellbasell Ind ' 99.10 0.78% 0.77 1450644 99.35 98.56 100.28 100 95.00 101.00 100 1.17% 8.12%
Mag Silver 21.81 -1.13% -0.25 149815 21.65 21.29 22.17 200 21.69 21.88 200 7.60% -16.31%
Methanex Co. 60.26 -2.48% -1.53 235494 62.29 60.14 62.42 200 60.20 60.70 100 -3.44% 3.03%
Minerals Technologie 71.82 -0.33% -0.24 119688 73.49 71.77 73.49 100 71.26 87.47 100 0.70% 15.61%
Mosaic 41.47 0.19% 0.08 3707272 41.75 41.08 41.84 2000 41.48 42.00 1000 2.65% 80.23%
New Gold 1.69 -3.43% -0.06 1289329 1.70 1.68 1.75 1000 1.68 1.70 1200 11.92% -39.64%
NewMarket Co. 373.66 0.81% 3.01 47972 373.41 370.23 375.10 100 0.12 380.00 100 5.32% -6.18%
Newmont 57.03 -1.28% -0.74 6259690 56.57 56.00 57.27 100 56.51 57.46 400 5.01% -4.78%
Northern Dynasty Min 0.56 1.82% 0.01 150936 0.56 0.55 0.56 27000 0.54 0.56 500 3.70% 36.59%
NovaGold Resources 9.45 -1.15% -0.11 130550 9.55 9.35 9.67 100 9.45 9.50 200 3.85% -23.30%
Nucor 101.78 0.54% 0.55 2489258 102.77 101.65 104.39 500 101.86 102.09 200 3.89% 91.35%
Olin Corp 49.21 1.13% 0.55 1322881 49.43 48.87 49.96 100 48.80 49.49 500 -0.24% 100.37%
Pan American Silver 31.17 -1.52% -0.48 380283 31.07 30.63 31.71 600 31.01 31.18 1500 4.18% -29.00%
PPG Industries 160.30 0.89% 1.42 1369245 159.65 158.54 161.65 100 136.00 165.00 200 6.34% 11.15%
Pretium Resources 13.62 -0.66% -0.09 374625 13.40 13.30 13.75 300 13.57 13.68 300 5.42% -6.65%
Reliance Steel & Alu 147.58 0.90% 1.32 318059 147.09 147.03 149.47 100 142.09 176.42 100 4.19% 23.24%
Resolute Forest Prod 13.50 -3.30% -0.46 433690 14.20 13.47 14.27 100 13.00 14.95 100 4.17% 106.42%
Royal Gold 98.96 -0.78% -0.78 325504 98.50 97.23 99.70 100 94.85 112.00 1000 5.20% -6.96%
RPM International 83.49 1.29% 1.06 624351 82.89 82.39 83.61 100 31.59 84.00 1100 5.66% -8.03%
Russel Metals 33.00 0.89% 0.29 89453 32.88 32.69 33.15 400 32.96 33.09 100 3.09% 45.18%
Sabina Gold & Silver 1.56 -1.89% -0.03 266813 1.57 1.56 1.61 600 1.56 1.57 400 4.70% -52.58%
Seabridge Gold 21.92 -0.36% -0.08 33356 21.55 21.47 22.23 200 21.77 21.98 200 7.08% -18.15%
Sensient Technologie 96.21 4.82% 4.42 323092 96.95 92.68 98.70 100 90.00 97.05 100 7.91% 30.42%
Sherritt Internation 0.44 1.15% 0.01 252986 0.44 0.43 0.45 5000 0.44 0.45 45000 6.02% 7.32%
Silvercorp Metals 5.05 -2.51% -0.13 476658 5.08 5.02 5.20 12900 5.04 5.06 400 4.34% -40.66%
Southern Copper Co. 66.21 5.11% 3.22 2403440 63.79 63.05 66.90 100 66.00 66.50 100 12.99% 1.67%
SouthGobi Resources 0.60 0.00% 0.00 6785 0.60 0.60 0.60 1500 0.52 0.60 1000 -4.76% 0.00%
SSR Mining 19.76 -1.45% -0.29 387505 19.69 19.42 20.03 100 19.74 19.84 200 4.55% -22.69%
Steel Dynamics 61.88 0.34% 0.21 1884135 62.95 61.82 63.31 100 61.90 62.05 100 4.72% 67.83%
Tanzanian Gold 0.61 -1.61% -0.01 7500 0.62 0.61 0.62 1500 0.60 0.64 7500 5.17% -27.38%
Taseko Mines 2.77 2.21% 0.06 642308 2.79 2.72 2.91 1000 2.75 2.78 26000 13.99% 66.87%
Teck Resources 36.17 3.08% 1.08 2205527 36.00 35.76 36.50 11800 36.15 36.27 200 8.68% 56.58%
Torex Gold Resources 14.31 1.13% 0.16 489367 13.80 13.76 14.49 300 14.25 14.31 1500 6.08% -25.04%
Trilogy Metals 2.67 3.49% 0.09 29579 2.61 2.58 2.77 5000 2.49 2.78 500 17.62% 5.12%
Turquoise Hill Resou 16.23 -15.12% -2.89 1755335 16.24 14.74 16.50 300 16.21 16.29 200 -10.78% 2.53%
United States Steel 22.11 -1.47% -0.33 18393530 22.50 22.10 22.88 800 22.11 22.14 100 6.81% 31.84%
West Fraser Timber 112.90 0.01% 0.01 336805 113.44 112.70 113.82 100 112.77 113.33 100 4.08% 38.05%
Wheaton Precious Met 50.75 -0.99% -0.51 686604 50.23 49.83 51.30 100 50.66 50.89 100 6.55% -4.53%
Worthington Industri 52.96 1.24% 0.65 307673 53.44 52.96 54.29 100 49.40 61.40 100 1.09% 3.16%
Yamana Gold 5.39 -0.37% -0.02 2704910 5.30 5.22 5.43 5500 5.38 5.39 2200 5.27% -25.86%