23.02.2019 23:46:08
DOW JONES U.S. BASIC MATERIALS TOTAL RETURN INDEX
691.78
USD
3.4700
0.50%
22.02.2019 23:40
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.02.2019 688.31 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 22.02.2019 / 23:40
Währung USD Aktualisierungsstand 23.02.2019 / 23:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.10% 694.8 607.1
1 Woche 2.81% 694.8 669.0
1 Monat 6.06% 694.8 641.6
3 Monate 4.31% 694.8 580.7
6 Monate -6.44% 761.5 580.7
1 Jahr -7.24% 763.8 580.7
3 Jahre 46.64% 787.7 451.3
Benchmark:
25.09
13
SMI
11.1
10.91
SMI
-16.17
-10.68
SMI
2017
2018
2019
{"2017":{"performance":25.09,"chartHeight":28.320972817367,"year":2017,"ID_NOTATION":"13521297"},"2018":{"performance":-16.17,"chartHeight":25.765223007019,"year":2018,"ID_NOTATION":"13521297"},"2019":{"performance":11.1,"chartHeight":23.558509356191,"year":2019,"ID_NOTATION":"13521297"}}
{"2017":{"performance":13,"chartHeight":24.485299595699,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":23.332259695303,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.91,"chartHeight":23.457237906456,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.744304344339,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.085226746943,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.97,"chartHeight":22.308787254964,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":28.176077092033,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.920672881867,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.59,"chartHeight":23.8118890408,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":26.361420749857,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.844083653879,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.05,"chartHeight":20.896009436475,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":24.507816334537,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":26.436308736328,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":8.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.02.2019 23:46:08
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 % 2019
aufsteigend sortieren
absteigend sortieren
AK Steel Co. 3.16 - - - - - - 41 3.12 3.18 20 6.04% 40.44%
Agnico Eagle Mines 57.26 - - - - - - 1000 57.17 57.62 500 0.17% 3.92%
Air Products & Chem 180.12 - - - - - - 1 169.89 180.15 1 3.47% 12.54%
Alacer Gold 3.66 - - - - - - 100 3.62 3.67 600 7.96% 45.24%
Alamos Gold 6.50 - - - - - - 2000 6.45 6.52 3000 4.81% 28.72%
Albemarle Co. 89.18 - - - - - - 2 88.00 92.72 1 9.60% 15.71%
Alcoa 30.17 - - - - - - 2 30.09 30.16 31 6.72% 13.51%
Allegheny Technologi 28.89 - - - - - - 9 20.07 29.65 1 3.47% 32.71%
Altius Minerals Co. 12.25 - - - - - - 2000 11.90 12.39 200 4.08% 13.32%
Argonaut Gold 2.04 - - - - - - 25000 2.03 2.05 4900 5.15% 30.77%
Asanko Gold 0.98 - - - - - - 2500 0.96 0.98 1000 2.08% 12.64%
Ashland LLC 78.05 - - - - - - 37 78.03 79.99 3 -0.78% 9.99%
Avalon Advanced Mate 0.05 - - - - - - 1361000 0.05 0.06 395000 - -9.09%
Avery Dennison 106.94 - - - - - - 43 106.94 110.00 4 1.60% 17.57%
B2Gold Co. 4.36 - - - - - - 6700 4.34 4.37 7900 9.55% 9.27%
Barrick Gold Co. 17.13 - - - - - - 5200 17.11 17.14 8100 0.06% -7.05%
CANFOR CORP. 15.75 - - - - - - 8200 15.75 15.78 100 -2.55% -5.32%
CF Industries 44.07 - - - - - - 3 42.00 45.39 2 3.41% 1.10%
CLEVELAND-CLIFFS 11.58 - - - - - - 20 11.55 11.65 4 2.57% 50.59%
CNX Resources 10.46 - - - - - - 1 10.21 10.65 2 2.35% -8.41%
Cabot Co. 47.67 - - - - - - 1 41.67 61.00 1 2.47% 11.02%
Calgon Carbon Co. 21.50 - - - - - - 11900 21.45 21.55 1500 0.47% 0.94%
Cameco Co. 16.13 - - - - - - 300 16.01 16.18 1200 -1.16% 4.20%
Capstone Mining Co. 0.68 - - - - - - 52500 0.67 0.68 105500 17.54% 9.84%
Carpenter Technology 47.37 - - - - - - 1 4.10 48.77 2 3.52% 33.02%
Cascades 10.09 - - - - - - 100 10.07 10.11 200 0.70% -1.76%
Celanese Co. 103.74 - - - - - - 1 87.46 110.00 3 3.47% 15.31%
Centerra Gold 6.89 - - - - - - 1000 6.88 6.95 9200 1.17% 17.58%
Coeur Mining 5.23 - - - - - - 10 5.15 5.70 2 1.16% 17.00%
Commercial Metals 16.99 - - - - - - 10 16.99 17.74 18 6.72% 6.05%
Compass Minerals Int 54.35 - - - - - - 5 52.10 56.74 1 2.83% 30.58%
Continental Gold 2.37 - - - - - - 6100 2.36 2.38 5000 1.72% 5.33%
Copper Mountain Mini 0.86 - - - - - - 1500 0.85 0.86 31000 13.16% 19.44%
Denison Mines Co. 0.70 - - - - - - 10000 0.70 0.71 18500 -1.41% 11.11%
Detour Gold Co. 13.81 - - - - - - 200 13.76 13.92 200 -0.22% 19.77%
Domtar Co. 52.69 - - - - - - 101 52.69 52.71 5 1.70% 49.99%
DowDuPont Inc. 54.97 - - - - - - 1 54.98 55.29 4 1.35% 2.79%
Dundee Precious Meta 4.61 - - - - - - 100 4.58 4.61 100 5.39% 25.00%
Eastern Platinum 0.26 - - - - - - 11000 0.24 0.25 1000 8.33% 40.54%
Eastman Chemical 84.45 - - - - - - 1 76.47 87.75 2 2.10% 15.51%
Eldorado Gold 5.79 - - - - - - 4500 5.76 5.82 700 5.25% 40.25%
Endeavour Silver Co. 3.32 - - - - - - 2000 3.28 3.43 8400 10.85% 11.22%
FMC Corp 88.51 - - - - - - 1 84.60 90.00 1 3.70% 19.67%
First Majestic Silve 8.64 - - - - - - 400 8.64 8.74 600 7.09% 7.36%
First Quantum Minera 15.40 - - - - - - 21500 15.39 15.41 10000 6.10% 33.88%
Fortuna Silver Mines 5.01 - - - - - - 11900 5.01 5.08 1100 -6.30% -1.80%
Franco-Nevada Co. 100.86 - - - - - - 500 100.75 101.13 2000 1.90% 5.56%
Freeport-McMoran 13.22 - - - - - - 2 13.17 13.25 5 7.65% 28.23%
Gabriel Resources 0.42 - - - - - - 3500 0.38 0.42 3000 2.44% 23.53%
Goldcorp 14.60 - - - - - - 500 14.60 14.61 900 1.88% 9.20%
Golden Star Resource 5.17 - - - - - - 200 5.08 5.29 3000 -2.12% 17.05%
Grace & , W.R. 77.65 - - - - - - 33 77.63 77.65 61 2.71% 19.63%
Guyana Goldfields Ne 1.59 - - - - - - 14200 1.59 1.65 9800 -1.24% -0.62%
H.B. Fuller 50.94 - - - - - - 1 42.00 54.00 1 3.75% 19.38%
Hecla Mining 2.59 - - - - - - 15 2.60 2.78 22 -3.72% 9.75%
HudBay Minerals 9.05 - - - - - - 500 9.03 9.05 700 14.12% 40.09%
Huntsman Co. 24.82 - - - - - - 5 23.78 25.69 1 6.25% 28.67%
Iamgold Co. 4.74 - - - - - - 100 4.73 4.75 7100 -0.84% -5.39%
Imperial Metals Co. 1.91 - - - - - - 16600 1.88 1.91 2900 -4.02% 23.23%
International Paper 46.74 - - - - - - 2 44.50 47.50 17 -0.87% 15.81%
Intl Flavors & Fragr 128.23 - - - - - - 2 120.00 133.43 4 -2.86% -4.50%
Intl Tower Hill Mine 0.79 - - - - - - 5000 0.67 0.80 5000 1.28% 11.27%
Intrepid Potash 3.97 - - - - - - 15 3.90 4.05 15 4.20% 52.69%
Kaiser Aluminum Co. 108.21 - - - - - - 5 108.13 108.21 3 4.01% 21.19%
Katanga Mining 0.61 - - - - - - 3000 0.60 0.61 31000 -1.61% 17.31%
Kinross Gold Co. 4.77 - - - - - - 500 4.76 4.78 600 3.92% 8.41%
Kirkland Lake Gold 45.79 - - - - - - 100 45.76 46.00 3000 7.84% 34.04%
Labrador Iron Ore Ro 32.49 - - - - - - 100 31.80 32.50 100 2.43% 34.03%
Lundin Mining Co. 7.09 - - - - - - 100 7.06 7.11 20500 8.91% 25.71%
Lyondellbasell Ind ' 89.14 - - - - - - 1 81.50 95.50 1 1.71% 7.19%
Mag Silver 12.91 - - - - - - 1500 12.77 12.99 100 6.58% 26.40%
Methanex Co. 77.07 - - - - - - 400 76.51 77.19 100 1.72% 17.38%
Minerals Technologie 59.49 - - - - - - 10 59.47 59.55 28 2.15% 15.87%
Mosaic 32.30 - - - - - - 1 32.01 32.75 2 3.85% 13.56%
Nevsun Resources 5.99 - - - - - - 3513300 5.98 6.00 700300 0.17% -
New Gold 1.16 - - - - - - 13100 1.16 1.17 100 3.57% 10.48%
NewMarket Co. 440.78 - - - - - - 9 440.50 440.78 1 2.30% 6.96%
Newmont Mining 36.48 - - - - - - 1 36.30 37.50 1 9.75% 5.28%
North American Palla 18.40 - - - - - - 200 18.33 18.81 100 18.79% 70.53%
Northern Dynasty Min 1.26 - - - - - - 10700 1.24 1.27 10000 0.80% 65.79%
NovaGold Resources 5.17 - - - - - - 100 5.11 5.19 600 3.40% -4.61%
Nucor 61.19 - - - - - - 3 59.77 62.05 1 2.84% 18.10%
OM Group 33.94 - - - - - - 100 30.00 33.99 100 -0.06% 13.89%
Olin Co. 26.33 - - - - - - 2 24.30 28.00 15 -0.19% 30.93%
PPG Industries 111.44 - - - - - - 1 102.86 118.00 1 2.14% 9.01%
Pan American Silver 18.78 - - - - - - 300 18.76 18.78 1000 -1.78% -5.77%
Praxair 164.50 - - - - - - 500 164.60 165.00 100 0.20% 6.35%
Premier Gold Mines 2.01 - - - - - - 1300 2.00 2.02 5000 5.79% 24.84%
Pretium Resources 10.59 - - - - - - 1000 10.53 10.63 2000 10.54% -8.47%
RPM International 58.92 - - - - - - 87 58.92 66.00 1 1.52% 0.24%
RTI International Me 28.26 - - - - - - 2500 27.35 40.00 2000 -5.48% -
Reliance Steel & Alu 89.22 - - - - - - 3 70.70 95.00 1 7.01% 25.88%
Resolute Forest Prod 8.53 - - - - - - 2 7.64 9.04 2 1.55% 7.57%
Royal Gold 89.98 - - - - - - 5 89.00 91.50 1 3.20% 5.06%
Rubicon Minerals 1.30 - - - - - - 1100 1.26 1.33 100 -0.76% -2.26%
Russel Metals 24.81 - - - - - - 3200 24.81 24.98 500 3.50% 16.32%
SSR Mining 18.87 - - - - - - 1000 18.73 19.10 1300 1.40% 14.36%
Sabina Gold & Silver 1.43 - - - - - - 10000 1.43 1.45 40600 2.88% 16.26%
Schulman, A. 44.00 - - - - - - 100 19.75 199999.95 100 0.69% 18.12%
Seabridge Gold 19.57 - - - - - - 400 19.34 19.60 3400 8.12% 8.60%
Semafo 3.55 - - - - - - 2500 3.53 3.57 800 11.29% 20.34%
Sensient Technologie 64.87 - - - - - - 1 60.14 64.87 26 3.63% 16.04%
Sherritt Internation 0.51 - - - - - - 119000 0.50 0.51 19500 18.60% 13.33%
Silvercorp Metals 3.55 - - - - - - 2000 3.50 3.57 5000 12.70% 24.56%
SouthGobi Resources 0.14 - - - - - - 5000 0.09 0.15 5000 - -
Southern Copper Co. 36.19 - - - - - - 3 35.50 37.39 2 11.35% 17.61%
Steel Dynamics 39.06 - - - - - - 1 38.90 39.09 1 5.31% 30.03%
Stillwater Mining 18.00 - - - - - - 8000 17.99 18.00 165300 - 11.73%
Tahoe Resources 4.89 - - - - - - 10000 4.86 4.92 500 -0.41% -1.61%
Tanzanian Royalty Ex 0.82 - - - - - - 500 0.81 0.83 1000 -12.64% 58.33%
Taseko Mines 0.84 - - - - - - 2500 0.83 0.84 37500 18.31% 29.23%
Teck Resources 31.21 - - - - - - 100 31.20 31.25 4200 4.79% 1.97%
Teranga Gold 4.39 - - - - - - 5200 4.28 4.45 100 -2.23% 8.93%
Torex Gold Resources 16.34 - - - - - - 100 16.30 16.60 100 14.67% 25.79%
Trilogy Metals 2.79 - - - - - - 300 2.78 2.80 100 -0.36% 18.22%
Turquoise Hill Resou 2.79 - - - - - - 1000 2.79 2.80 45300 24.00% 24.00%
United States Steel 24.10 - - - - - - 4 24.11 24.19 2 5.15% 32.13%
West Fraser Timber 68.94 - - - - - - 400 68.84 69.00 300 -3.42% 2.22%
Wheaton Precious Met 29.47 - - - - - - 700 29.31 29.53 100 4.36% 10.58%
Worthington Industri 39.10 - - - - - - 1 36.50 42.00 2 3.54% 11.74%
Yamana Gold 3.54 - - - - - - 100 3.53 3.58 27800 2.31% 10.28%