12.12.2019 14:08:03
DOW JONES U.S. BASIC MATERIALS TOTAL RETURN INDEX
724.22
USD
5.1500
0.72%
11.12.2019 23:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 10.12.2019 719.07 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 11.12.2019 / 23:55
Währung USD Aktualisierungsstand 12.12.2019 / 14:08
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.31% 739.4 607.1
1 Woche 2.04% 726.9 708.0
1 Monat -0.69% 735.1 703.4
3 Monate 3.72% 735.1 658.2
6 Monate 4.72% 735.1 646.4
1 Jahr 14.79% 739.4 580.7
3 Jahre 17.69% 787.7 580.7
Benchmark:
25.09
13
SMI
16.31
23.44
SMI
-16.17
-10.68
SMI
2017
2018
2019
{"2017":{"performance":25.09,"chartHeight":22.090564639811,"year":2017,"ID_NOTATION":"13521297"},"2018":{"performance":-16.17,"chartHeight":20.09706121206,"year":2018,"ID_NOTATION":"13521297"},"2019":{"performance":16.31,"chartHeight":20.136502949241,"year":2019,"ID_NOTATION":"13521297"}}
{"2017":{"performance":13,"chartHeight":19.098711648501,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.199332145677,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.44,"chartHeight":21.795775144108,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.180708162169,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.566659186857,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.86,"chartHeight":21.681141776346,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.977544920921,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.538269635129,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.65,"chartHeight":20.988860230823,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.562099784753,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.378565821593,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.336829137589,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.11627486845,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.620512958501,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 12.12.2019 14:08:02
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Agnico Eagle Mines 80.43 2.60% 2.04 771800 78.89 78.89 80.53 100 79.56 80.66 300 -0.65% 45.97%
Air Products & Chem 229.50 0.00% 0.00 1248077 230.40 228.42 230.47 400 225.00 233.28 100 0.25% 43.39%
AK Steel Co. 3.52 3.23% 0.11 13309053 3.46 3.43 3.59 1000 3.56 3.59 15300 11.75% 56.44%
Alacer Gold 6.96 -1.14% -0.08 696193 7.05 6.88 7.05 700 6.97 7.10 1000 -7.69% 176.19%
Alamos Gold 7.33 3.24% 0.23 552626 7.15 7.08 7.34 1500 7.10 7.10 600 -2.53% 49.29%
Albemarle Co. 65.67 0.57% 0.37 1035078 65.34 65.01 66.06 100 64.55 65.20 100 4.37% -14.79%
Alcoa 20.65 0.00% 0.00 2535426 20.55 20.46 20.92 900 20.40 20.85 100 4.50% -22.31%
Allegheny Technologi 23.25 -2.27% -0.54 1165267 23.97 23.11 24.05 900 22.67 24.10 9900 0.91% 6.80%
Altius Minerals Co. 11.56 -1.45% -0.17 45099 11.60 11.54 11.80 500 11.51 11.51 100 1.40% 6.94%
Argonaut Gold 1.87 0.54% 0.01 282489 1.84 1.84 1.92 5000 1.83 1.83 1000 -3.61% 19.87%
Asanko Gold 1.11 -1.77% -0.02 512465 1.13 1.07 1.17 500 1.00 1.20 4500 -10.48% 27.59%
Ashland LLC 75.39 0.75% 0.56 445516 74.94 74.72 75.57 800 75.29 84.00 100 3.70% 6.24%
Avalon Advanced Mate 0.04 12.50% 0.01 576800 0.04 0.04 0.05 10000 0.05 0.05 218000 0.00% -18.18%
Avery Dennison 129.81 0.03% 0.04 374908 129.85 128.81 130.49 1100 113.25 130.01 100 1.00% 44.51%
B2Gold Co. 4.93 0.82% 0.04 2582000 4.92 4.80 4.93 100 4.93 4.93 1000 -0.20% 23.56%
Barrick Gold Co. 23.25 2.33% 0.53 3920080 22.87 22.80 23.40 2400 23.10 23.10 2300 3.56% 26.15%
Cabot Co. 47.50 0.51% 0.24 230151 47.50 47.12 47.82 200 45.85 51.00 100 2.81% 10.62%
Cameco Co. 11.98 0.84% 0.10 899400 11.94 11.90 12.23 11500 11.98 11.98 3000 -2.68% -22.61%
CANFOR CORP. 15.64 -1.26% -0.20 620678 15.84 15.58 15.84 500 15.67 15.67 300 -0.13% -5.38%
Capstone Mining Co. 0.61 3.39% 0.02 629887 0.61 0.61 0.63 1500 0.62 0.62 13000 10.91% 0.00%
Carpenter Technology 53.86 0.86% 0.46 120765 53.50 53.47 54.16 300 47.15 55.04 100 2.79% 51.25%
Cascades 11.73 0.60% 0.07 116639 11.67 11.53 11.80 300 11.77 11.80 1100 -5.17% 14.66%
Celanese Co. 122.79 1.52% 1.84 777849 121.75 121.37 122.96 100 119.56 128.20 200 0.56% 36.48%
Centerra Gold 10.10 0.20% 0.02 462455 10.09 10.00 10.18 1000 9.62 10.18 100 -3.53% 72.35%
CF Industries 44.56 1.23% 0.54 2835836 43.94 43.84 45.09 200 43.60 45.55 100 -0.47% 2.41%
CLEVELAND-CLIFFS 8.83 3.27% 0.28 13704008 8.60 8.56 8.93 1500 8.87 8.94 700 11.21% 14.82%
CNX Resources 7.07 -0.70% -0.05 2098119 7.11 7.02 7.21 500 7.07 7.80 600 7.77% -38.09%
Coeur Mining 7.08 0.43% 0.03 3456051 7.07 6.96 7.18 1000 6.95 7.19 500 -2.88% 58.39%
Commercial Metals 22.60 0.62% 0.14 1579503 22.57 22.49 22.86 200 22.60 23.00 2600 4.58% 41.07%
Compass Minerals Int 57.40 2.30% 1.29 218150 56.36 56.35 57.50 300 54.00 58.00 100 3.82% 37.68%
Continental Gold 5.38 0.37% 0.02 1924097 5.36 5.35 5.38 10700 5.37 5.37 2500 0.37% 139.11%
Copper Mountain Mini 0.69 6.15% 0.04 719101 0.65 0.65 0.69 3500 0.66 0.70 108000 18.97% -4.17%
Denison Mines Co. 0.53 1.92% 0.01 184395 0.53 0.52 0.54 111000 0.52 0.52 6000 -1.85% -15.87%
Detour Gold Co. 25.06 2.49% 0.61 710896 24.50 24.28 25.12 500 25.05 25.05 2200 0.85% 117.35%
Domtar Co. 38.31 0.05% 0.02 463372 38.28 37.99 38.44 500 34.00 40.00 500 1.89% 9.05%
Dundee Precious Meta 6.37 0.16% 0.01 1018372 6.39 6.36 6.66 600 6.30 6.34 700 6.70% 76.94%
DuPont de Nemours 64.33 0.45% 0.29 3584297 64.10 63.72 64.69 100 62.51 64.83 1000 2.49% -13.97%
Eastern Platinum 0.28 3.70% 0.01 5100 0.28 0.28 0.28 5000 0.26 0.28 9500 12.00% 51.35%
Eastman Chemical 77.03 1.02% 0.78 719409 76.67 76.38 77.25 100 76.50 78.50 100 2.68% 5.36%
Eldorado Gold 9.57 0.84% 0.08 909994 9.52 9.39 9.61 500 9.51 9.51 400 -8.51% 139.25%
Endeavour Silver Co. 2.93 1.38% 0.04 186783 2.90 2.87 2.95 500 2.95 2.95 500 -2.01% -0.34%
First Majestic Silve 14.14 1.00% 0.14 650362 14.04 13.79 14.25 200 14.14 14.14 200 -2.95% 76.31%
First Quantum Minera 13.60 3.42% 0.45 4219606 13.45 13.21 13.72 10000 13.80 13.80 10000 11.75% 23.19%
FMC Corp 98.25 0.43% 0.42 765747 98.12 97.75 98.56 200 97.00 100.00 100 1.38% 32.84%
Fortuna Silver Mines 4.54 4.13% 0.18 604741 4.40 4.38 4.59 100 4.54 4.54 2500 1.11% -9.20%
Franco-Nevada Co. 129.90 -0.55% -0.72 690464 130.51 128.81 130.91 300 131.10 131.10 400 0.98% 35.69%
Freeport-McMoran 12.84 4.56% 0.56 33398361 12.43 12.43 12.85 21400 12.85 12.89 2200 15.57% 24.54%
Gabriel Resources 0.62 0.00% 0.00 5500 0.65 0.62 0.65 5000 0.58 0.69 5500 -8.82% 82.35%
Golden Star Resource 4.44 2.78% 0.12 22579 4.35 4.29 4.50 2000 3.68 4.50 5900 -1.33% 2.30%
Grace & , W.R. 66.12 0.78% 0.51 276713 65.73 65.57 66.29 200 57.73 66.29 100 0.73% 1.86%
Guyana Goldfields Ne 0.55 -1.79% -0.01 614352 0.56 0.55 0.58 100000 0.56 0.57 20000 -5.17% -65.62%
H.B. Fuller 50.97 0.67% 0.34 355719 50.92 50.63 51.55 300 43.22 51.08 100 2.39% 19.45%
Hecla Mining 2.86 2.14% 0.06 8136840 2.82 2.77 2.87 200 2.89 2.92 1000 3.25% 21.19%
HudBay Minerals 5.10 5.59% 0.27 1218998 4.90 4.89 5.24 5000 5.00 5.00 2000 8.51% -21.05%
Huntsman Co. 23.36 1.79% 0.41 1235786 23.00 23.00 23.49 100 22.98 23.75 100 6.23% 21.10%
Iamgold Co. 4.59 2.23% 0.10 1134296 4.52 4.48 4.59 2200 4.62 4.62 11500 -3.37% -8.38%
Imperial Metals Co. 1.65 6.45% 0.10 66975 1.59 1.55 1.70 7300 1.56 1.67 2000 15.38% 6.45%
International Paper 46.18 -0.15% -0.07 3001247 46.40 46.01 46.55 200 45.40 47.09 100 0.48% 14.42%
Intl Flavors & Fragr 134.54 0.41% 0.55 1258295 134.39 133.64 135.23 200 134.31 134.81 200 -3.91% 0.20%
Intl Tower Hill Mine 0.65 -7.14% -0.05 750 0.65 0.65 0.65 3000 0.65 0.65 2500 -7.14% -8.45%
Intrepid Potash 2.24 -0.44% -0.01 466780 2.25 2.20 2.29 4600 2.15 2.29 1000 2.28% -13.85%
Kaiser Aluminum Co. 113.46 0.53% 0.60 64211 113.23 113.01 114.12 1000 113.45 113.46 1700 4.48% 27.07%
Katanga Mining 0.12 0.00% 0.00 1185044 0.12 0.12 0.12 234000 0.12 0.12 500 0.00% -76.92%
Kinross Gold Co. 5.82 2.65% 0.15 2695386 5.70 5.66 5.83 400 5.85 5.85 6000 0.87% 32.27%
Kirkland Lake Gold 55.72 2.29% 1.25 1050118 54.70 54.10 55.87 2100 56.00 56.00 2700 3.15% 56.52%
Labrador Iron Ore Ro 25.86 -0.65% -0.17 307146 26.20 25.77 26.29 200 25.90 26.10 15000 2.42% 6.68%
Lundin Mining Co. 7.64 2.28% 0.17 1791484 7.50 7.44 7.68 7700 7.49 7.49 7000 4.37% 35.46%
Lyondellbasell Ind ' 91.18 0.66% 0.60 1285424 90.89 90.62 91.64 100 87.00 94.55 3100 -0.33% 9.64%
Mag Silver 14.13 0.50% 0.07 246687 14.10 13.98 14.39 100 14.50 14.50 1000 1.29% 41.30%
Methanex Co. 48.41 -0.74% -0.36 224690 48.57 48.04 49.28 300 47.80 48.49 100 3.80% -26.27%
Minerals Technologie 55.79 1.60% 0.88 267114 54.91 54.51 55.80 300 49.00 64.30 100 4.12% 8.67%
Mosaic 18.22 -0.16% -0.03 3001653 18.23 18.15 18.48 300 18.25 18.48 500 -0.82% -37.62%
New Gold 1.12 2.75% 0.03 465049 1.07 1.07 1.13 1000 1.12 1.12 300 -5.08% 6.67%
NewMarket Co. 487.81 0.55% 2.68 21087 486.59 485.94 490.62 100 487.09 199999.99 100 0.57% 18.37%
Newmont Goldcorp 40.90 2.28% 0.91 7982007 40.33 40.15 40.95 100 40.77 41.00 500 4.52% 18.04%
North American Palla 19.74 0.15% 0.03 140353 19.72 19.72 19.74 41000 19.73 19.74 5200 0.10% 82.95%
Northern Dynasty Min 0.67 0.00% 0.00 72402 0.66 0.66 0.68 7500 0.66 0.68 13000 -4.29% -11.84%
NovaGold Resources 9.32 5.67% 0.50 361459 8.85 8.85 9.35 3200 8.95 9.49 2000 0.98% 71.96%
Nucor 58.12 0.66% 0.38 1511822 57.94 57.71 58.58 200 56.55 58.71 100 4.10% 12.18%
Olin Co. 17.34 1.11% 0.19 1562086 17.26 17.17 17.68 200 17.00 18.00 5800 2.91% -13.77%
Pan American Silver 27.31 4.36% 1.14 719705 26.20 26.20 27.34 300 26.56 27.40 300 1.49% 37.03%
PPG Industries 132.31 -0.12% -0.16 911790 132.36 131.87 133.11 400 131.05 136.00 100 2.49% 29.42%
Premier Gold Mines 2.02 1.51% 0.03 306095 1.98 1.98 2.02 6700 1.98 2.03 10000 -1.46% 25.47%
Pretium Resources 13.67 2.09% 0.28 472637 13.47 13.35 13.73 200 13.74 13.74 1000 -0.29% 18.15%
Reliance Steel & Alu 120.47 0.12% 0.14 527073 120.24 119.97 120.96 100 112.78 120.60 100 2.86% 69.27%
Resolute Forest Prod 3.99 -2.44% -0.10 750724 4.05 3.96 4.12 100 3.91 5.02 600 -0.99% -49.68%
Royal Gold 115.98 2.12% 2.41 435283 113.63 113.40 116.39 100 113.20 120.76 700 -1.07% 35.41%
RPM International 74.53 0.19% 0.14 331715 74.60 74.00 74.81 100 62.50 76.00 100 2.38% 26.79%
Rubicon Minerals 0.96 3.23% 0.03 18159 0.93 0.93 0.96 500 0.97 1.05 1000 2.13% -27.82%
Russel Metals 22.04 -1.03% -0.23 237213 22.28 22.04 22.28 200 22.18 22.18 300 -2.82% 3.33%
Sabina Gold & Silver 1.90 0.53% 0.01 233988 1.90 1.86 1.92 3500 1.90 1.92 2100 0.53% 54.47%
Seabridge Gold 16.96 0.71% 0.12 96024 16.88 16.78 17.17 300 16.81 17.19 1000 -2.75% -5.88%
Semafo 2.51 5.46% 0.13 1875352 2.39 2.38 2.52 500 2.47 2.52 1000 -1.57% -14.92%
Sensient Technologie 64.01 0.46% 0.29 93588 63.81 63.40 64.18 200 52.11 74.34 100 1.28% 14.61%
Sherritt Internation 0.19 0.00% 0.00 341448 0.18 0.18 0.19 7500 0.19 0.19 572000 2.70% -57.78%
Silvercorp Metals 7.46 6.27% 0.44 729660 7.02 7.01 7.46 4500 7.46 7.46 900 8.12% 161.75%
Southern Copper Co. 40.56 2.32% 0.92 889832 39.82 39.75 40.62 100 38.60 41.00 200 7.59% 31.82%
SouthGobi Resources 0.12 - - - - - - 500 0.12 0.13 3000 -7.69% -11.11%
SSR Mining 21.96 -0.59% -0.13 173766 22.15 21.69 22.18 400 21.52 22.67 500 -1.17% 33.09%
Steel Dynamics 34.74 -0.40% -0.14 1460117 34.78 34.63 35.08 100 34.00 35.00 100 2.06% 15.65%
Tanzanian Gold 1.09 3.81% 0.04 11800 1.05 1.01 1.09 15000 1.10 1.10 9700 1.87% 127.08%
Taseko Mines 0.55 0.00% 0.00 1073962 0.57 0.54 0.59 13000 0.54 0.58 60000 3.77% -15.38%
Teck Resources 21.29 2.06% 0.43 1601485 20.87 20.87 21.49 1200 21.49 21.49 6000 1.91% -27.56%
Teranga Gold 6.24 0.81% 0.05 1264930 6.12 5.99 6.45 500 6.38 6.38 2500 6.30% 54.84%
Torex Gold Resources 19.32 2.77% 0.52 283930 18.85 18.85 19.39 1000 19.32 19.32 100 -1.23% 48.73%
Trilogy Metals 2.54 -0.39% -0.01 6249 2.57 2.54 2.59 10000 2.55 2.60 400 6.28% 7.63%
Turquoise Hill Resou 0.80 1.27% 0.01 1906697 0.79 0.79 0.86 1500 0.82 0.82 17500 23.08% -64.44%
United States Steel 13.90 0.07% 0.01 13187924 13.95 13.85 14.52 4000 13.93 13.97 100 4.20% -23.79%
West Fraser Timber 54.50 -0.35% -0.19 235773 54.81 53.97 55.04 100 53.41 54.90 100 -1.36% -19.19%
Wheaton Precious Met 36.86 1.29% 0.47 804469 36.38 36.28 36.86 600 36.30 36.87 500 -0.43% 38.31%
Worthington Industri 40.57 1.17% 0.47 132632 40.16 40.15 40.73 100 30.94 45.04 100 6.71% 16.45%
Yamana Gold 4.88 3.83% 0.18 2904108 4.75 4.70 4.91 1800 4.93 4.93 7500 -1.61% 52.02%