17.04.2021 09:59:17
DOW JONES U.S. BASIC MATERIALS TOTAL RETURN INDEX
1022.99
USD
11.4800
1.13%
17.04.2021 00:17
 
Chart
Kursdaten
Kurs 1022.99 Eröffnung 1011.51
Diff. absolut 11.48 Tages-Hoch 1026.83
Diff. % 1.13 % Tages-Tief 1011.51
Volumen - Umsatz -
Schlusskurs vom 16.04.2021 1011.51 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 17.04.2021 / 00:17
Währung USD Aktualisierungsstand 17.04.2021 / 09:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 15.94% 1026.8 854.9
1 Woche 3.35% 1026.8 984.5
1 Monat 5.79% 1026.8 938.9
3 Monate 10.40% 1026.8 854.9
6 Monate 28.75% 1026.8 731.8
1 Jahr 78.17% 1026.8 564.8
3 Jahre 39.50% 1026.8 451.9
19.76
26.51
18.32
1.13
15.94
5.23
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":19.76,"chartHeight":24.347471569743,"year":2019,"ID_NOTATION":"13521297"},"2020":{"performance":18.32,"chartHeight":23.946373214813,"year":2020,"ID_NOTATION":"13521297"},"2021":{"performance":15.94,"chartHeight":23.208693443508,"year":2021,"ID_NOTATION":"13521297"}}
{"2019":{"performance":26.51,"chartHeight":25.594324694319,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1793028980473,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":5.23,"chartHeight":17.301281664828,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.594324694319,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.44131312378,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.52,"chartHeight":22.335841604399,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.324656439027,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.74711240926,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.74,"chartHeight":21.587525239168,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.009841978527,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.870603398198,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.16,"chartHeight":19.659288634514,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.594324694319,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.423605035154,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.69,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 17.04.2021 09:59:16
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Agnico Eagle Mines 80.74 1.75% 1.39 894211 80.01 78.82 81.00 200 80.60 80.99 100 6.06% -9.88%
Air Products & Chem 287.48 0.11% 0.33 1013546 289.46 286.23 289.76 100 281.10 300.00 100 1.10% 5.22%
- - - - - - - - - - - 0.00% 0.00%
Alamos Gold 11.00 0.64% 0.07 626617 11.09 10.85 11.10 400 10.95 11.02 2000 4.76% -1.08%
Albemarle Co. 152.03 1.01% 1.52 727901 151.84 150.90 153.00 200 150.00 154.00 100 3.20% 3.06%
Alcoa 35.63 8.50% 2.79 17790325 34.03 33.87 36.03 300 35.61 35.66 100 13.62% 54.58%
Allegheny Technologi 22.05 -0.54% -0.12 800176 22.59 21.92 22.59 1000 21.70 23.03 1000 -0.18% 31.48%
Altius Minerals Co. 15.77 -1.50% -0.24 76747 16.11 15.74 16.11 200 15.65 15.87 200 1.28% 15.19%
Argonaut Gold 2.71 1.50% 0.04 859843 2.70 2.64 2.72 3100 2.69 2.71 9900 4.23% -1.09%
Ashland LLC 90.74 0.70% 0.63 329976 90.79 90.26 91.48 100 89.85 101.00 400 2.18% 14.57%
Avalon Advanced Mate 0.17 0.00% 0.00 328043 0.17 0.17 0.18 286500 0.17 0.18 7500 -12.50% 59.09%
Avery Dennison 198.60 0.08% 0.15 416711 200.15 197.67 200.94 100 197.67 200.05 100 0.75% 28.04%
B2Gold Co. 6.38 2.08% 0.13 4803272 6.35 6.20 6.39 500 6.36 6.39 8200 7.59% -10.52%
Barrick Gold Co. 27.81 0.91% 0.25 4438283 28.01 27.57 28.08 3700 27.75 27.82 1500 4.67% -4.10%
Battle North Gold 2.64 0.76% 0.02 1887363 2.62 2.62 2.64 55800 2.61 2.64 71600 1.15% 26.92%
Cabot Co. 54.75 1.26% 0.68 155784 54.69 54.22 55.11 200 54.61 67.00 300 2.99% 21.99%
Cameco 20.52 -1.20% -0.25 1051976 20.85 20.10 20.85 100 20.51 20.58 400 -4.91% 20.35%
CANFOR CORP. 31.85 7.13% 2.12 832257 29.98 29.80 32.11 200 31.80 31.94 200 5.25% 38.60%
Capstone Mining Co. 4.71 -2.28% -0.11 1108882 4.83 4.56 4.83 200 4.69 4.74 100 7.29% 97.90%
Carpenter Technology 41.67 -0.24% -0.10 141716 42.51 41.33 42.55 200 38.57 43.03 100 1.04% 43.10%
Cascades 15.15 5.14% 0.74 573388 14.75 14.75 15.50 600 15.12 15.15 500 5.06% 4.12%
Celanese Co. 157.92 1.58% 2.45 753454 157.70 157.20 159.31 100 146.20 158.74 100 3.67% 21.53%
Centerra Gold 11.91 1.10% 0.13 503754 11.91 11.82 12.05 400 11.85 12.01 1400 2.67% -19.20%
CF Industries 47.31 -0.13% -0.06 1304743 47.77 46.97 48.33 100 45.07 49.10 100 2.83% 22.22%
Cleveland-Cliffs 17.99 0.06% 0.01 14824601 18.24 17.60 18.24 200 17.95 18.08 100 0.90% 23.56%
CNX Resources 13.72 -2.21% -0.31 1580071 14.13 13.70 14.13 500 13.63 13.72 300 -0.72% 27.04%
Coeur Mining 9.73 -2.01% -0.20 2889718 10.13 9.70 10.17 2200 9.68 9.84 500 2.31% -5.99%
Commercial Metals 29.34 -0.34% -0.10 638102 29.76 29.07 29.90 100 29.19 31.60 500 -0.98% 42.84%
Compass Minerals Int 67.30 1.02% 0.68 160455 67.45 66.90 68.00 100 57.28 69.00 100 4.83% 9.04%
Copper Mountain Mini 3.51 0.86% 0.03 1485188 3.51 3.46 3.60 800 3.51 3.53 800 6.36% 93.92%
Denison Mines Co. 1.32 1.54% 0.02 1087749 1.32 1.26 1.34 31500 1.32 1.33 14300 -8.97% 57.14%
Domtar 39.56 4.93% 1.86 4697958 40.00 39.04 40.21 400 39.00 52.50 100 5.47% 24.99%
Dundee Precious Meta 9.34 3.66% 0.33 453845 9.10 9.02 9.36 2000 9.21 9.34 100 9.50% 2.08%
DuPont de Nemours 77.02 -0.10% -0.08 2403650 77.84 76.71 78.39 200 76.65 77.00 200 1.53% 8.31%
Eastern Platinum 0.36 -2.70% -0.01 88466 0.37 0.34 0.37 30000 0.34 0.37 3000 -5.26% -11.11%
Eastman Chemical 114.94 0.24% 0.28 618474 115.82 114.06 116.36 200 114.50 116.16 100 2.41% 14.62%
Eldorado Gold 14.18 1.21% 0.17 497604 14.27 13.97 14.27 1300 14.15 14.20 200 -0.14% -15.95%
Endeavour Silver Co. 7.00 -0.43% -0.03 410251 7.20 6.95 7.20 500 6.98 7.02 300 2.49% 8.86%
First Majestic Silve 20.73 -1.85% -0.39 759292 21.48 20.55 21.48 1500 20.70 20.80 4000 -4.34% 21.37%
First Quantum Minera 28.49 -0.45% -0.13 1904372 28.78 28.47 29.49 1900 28.48 28.53 1600 2.45% 24.68%
FMC Corp 113.64 1.04% 1.17 755412 113.63 112.87 115.08 200 112.50 120.00 100 1.57% -1.12%
Fortuna Silver Mines 9.64 -0.31% -0.03 456587 9.88 9.53 9.88 100 9.63 9.69 400 5.24% -7.84%
Franco-Nevada Co. 171.52 0.23% 0.39 437688 172.54 170.03 172.63 100 171.18 171.88 100 1.33% 7.47%
Freeport-McMoran 38.14 0.82% 0.31 19010522 38.13 37.44 38.46 500 38.14 38.15 600 12.04% 46.58%
Gabriel Resources 0.26 -1.89% -0.01 21725 0.27 0.26 0.27 5000 0.26 0.28 5000 -5.45% 13.04%
Galiano Gold 1.45 -2.03% -0.03 91438 1.52 1.45 1.52 5200 1.45 1.51 500 -1.36% 1.40%
Golden Star Resource 4.29 0.70% 0.03 14596 4.33 4.20 4.33 500 4.22 4.30 2000 5.93% -8.92%
Grace & , W.R. 64.78 0.73% 0.47 310063 64.46 64.03 64.82 100 55.79 67.38 400 3.32% 18.17%
H.B. Fuller 67.25 2.64% 1.73 706898 66.19 65.82 67.70 100 65.57 73.01 200 4.98% 29.63%
Hecla Mining 6.38 -2.15% -0.14 5633922 6.67 6.33 6.70 300 6.37 6.40 200 5.28% -1.54%
HudBay Minerals 9.88 -6.26% -0.66 2769756 10.65 9.82 10.65 100 9.88 9.89 400 0.00% 10.89%
Huntsman Co. 29.36 1.35% 0.39 988460 29.50 29.11 29.65 100 28.30 29.34 200 4.63% 16.79%
Iamgold Co. 4.20 -0.71% -0.03 1125481 4.31 4.16 4.32 2500 4.19 4.23 5000 2.19% -10.06%
Imperial Metals Co. 4.94 -1.00% -0.05 79757 5.00 4.72 5.10 400 4.86 4.95 2400 9.78% -3.14%
International Flavor 142.86 0.68% 0.97 2369324 143.03 141.03 143.03 100 135.80 143.99 100 1.84% 31.26%
International Paper 57.37 1.24% 0.70 2920824 57.12 56.79 57.58 200 55.93 57.58 100 4.42% 15.39%
International Tower 1.38 1.47% 0.02 18148 1.63 1.33 1.63 100 1.34 1.78 1500 -5.48% -22.47%
Intrepid Potash 30.43 -1.81% -0.56 67554 31.44 30.10 31.81 200 27.69 32.40 100 -2.56% 26.00%
Kaiser Aluminum Co. 115.10 1.05% 1.20 83349 115.79 113.41 116.69 700 115.10 115.21 200 3.65% 16.38%
Kinross Gold Co. 9.38 0.43% 0.04 2796134 9.50 9.31 9.50 200 9.38 9.39 5300 1.19% 0.43%
Kirkland Lake Gold 47.21 1.09% 0.51 1037056 47.55 46.66 47.55 100 47.21 47.27 100 2.23% -10.25%
Labrador Iron Ore Ro 38.42 2.21% 0.83 194331 37.88 37.40 38.45 400 38.30 38.44 2400 4.89% 17.82%
Lundin Mining Co. 15.87 2.06% 0.32 1850395 15.75 15.39 15.89 300 15.82 15.91 100 14.67% 40.44%
Lyondellbasell Ind ' 107.55 0.42% 0.45 1157135 108.22 106.89 109.15 100 105.00 109.50 100 3.33% 17.34%
Mag Silver 21.89 1.11% 0.24 155216 22.05 21.60 22.08 200 21.83 21.95 600 0.88% -16.00%
Methanex Co. 48.05 -0.66% -0.32 156278 48.76 47.95 49.55 600 47.90 48.20 500 -3.63% -17.85%
Minerals Technologie 81.59 3.40% 2.68 214294 79.96 79.50 81.89 100 80.79 80.50 300 6.39% 31.34%
Mosaic 33.46 1.00% 0.33 3611081 33.66 33.17 34.07 200 33.55 33.60 100 6.32% 45.42%
New Gold 2.25 -1.75% -0.04 1444442 2.33 2.23 2.34 52300 2.24 2.27 2500 0.45% -19.64%
NewMarket Co. 387.69 0.88% 3.38 26657 386.45 385.08 391.69 100 278.12 555.35 100 0.38% -2.66%
Newmont 65.41 0.97% 0.63 6398577 65.56 64.90 65.87 100 65.29 65.56 100 6.34% 9.22%
Northern Dynasty Min 0.67 -8.22% -0.06 899550 0.70 0.64 0.70 9500 0.67 0.68 1000 -15.19% 63.41%
NovaGold Resources 12.08 -0.82% -0.10 150775 12.35 11.98 12.35 100 12.08 12.14 400 3.07% -1.95%
Nucor 79.50 0.76% 0.60 2227351 79.90 78.25 80.43 600 79.40 79.70 100 -0.98% 49.46%
Olin Corp 41.99 -0.43% -0.18 1425732 42.90 41.95 43.32 3100 41.99 42.20 500 5.64% 70.97%
Pan American Silver 42.33 -0.87% -0.37 473573 43.15 42.03 43.20 1400 42.27 42.42 500 0.79% -3.58%
PPG Industries 167.41 8.73% 13.44 7097783 169.29 166.91 172.67 100 163.50 167.99 100 11.26% 16.08%
Pretium Resources 14.31 -0.35% -0.05 182146 14.59 14.18 14.59 300 14.26 14.35 8000 0.21% -1.92%
Reliance Steel & Alu 156.01 0.59% 0.92 298715 157.31 154.94 157.45 100 104.31 156.79 100 1.13% 30.28%
Resolute Forest Prod 14.79 16.46% 2.09 3733434 13.02 12.83 15.12 600 14.73 14.76 500 22.43% 126.15%
Royal Gold 117.63 1.18% 1.37 346179 117.00 116.19 117.87 100 116.50 118.72 100 6.35% 10.60%
RPM International 93.47 2.47% 2.25 646463 92.37 92.03 93.55 100 92.03 95.00 300 1.86% 2.96%
Russel Metals 28.16 3.19% 0.87 340071 27.39 27.39 28.47 200 28.08 28.25 200 3.30% 23.89%
Sabina Gold & Silver 1.96 2.62% 0.05 854699 2.00 1.88 2.00 1200 1.94 1.96 13000 -8.41% -40.43%
Seabridge Gold 22.49 0.31% 0.07 70970 22.67 22.23 22.67 200 22.40 22.55 500 3.35% -16.02%
Sensient Technologie 81.17 0.57% 0.46 145193 81.54 80.77 82.00 100 79.00 84.20 300 2.18% 10.03%
Sherritt Internation 0.52 0.00% 0.00 333376 0.51 0.50 0.52 32500 0.51 0.52 160500 0.00% 26.83%
Silvercorp Metals 6.88 -0.58% -0.04 612512 7.08 6.77 7.08 400 6.82 6.89 1000 0.58% -19.15%
Southern Copper Co. 76.20 1.78% 1.33 941505 75.15 75.15 76.73 300 76.22 76.79 900 7.35% 17.01%
SouthGobi Resources 0.64 -5.88% -0.04 21120 0.60 0.51 0.64 16000 0.58 0.65 5000 -1.54% 0.00%
SSR Mining 20.35 1.09% 0.22 685411 20.53 20.10 20.53 200 20.20 20.39 200 3.62% -20.38%
Steel Dynamics 51.50 1.20% 0.61 1783613 51.76 50.47 51.76 100 51.50 51.87 400 0.61% 39.68%
Tanzanian Gold 0.66 -1.49% -0.01 48448 0.68 0.63 0.68 2500 0.66 0.69 5500 -9.59% -21.43%
Taseko Mines 2.37 0.00% 0.00 313825 2.37 2.29 2.43 8500 2.37 2.38 43200 4.87% 42.77%
Teck Resources 27.81 -0.54% -0.15 1257242 28.01 27.38 28.13 100 27.76 27.82 400 12.05% 20.39%
Torex Gold Resources 17.67 0.34% 0.06 191950 17.90 17.58 17.93 300 17.65 17.72 100 0.51% -7.44%
Trilogy Metals 3.10 0.00% 0.00 31114 3.09 3.02 3.11 5300 3.08 3.12 1200 9.54% 22.05%
Turquoise Hill Resou 24.09 -1.31% -0.32 203577 24.60 23.97 24.60 200 23.96 24.18 700 2.64% 52.18%
United States Steel 22.67 2.35% 0.52 15501036 22.40 21.88 22.84 100 22.67 22.72 1000 2.95% 35.18%
West Fraser Timber 106.42 2.36% 2.45 966904 105.11 104.56 107.66 100 106.05 106.56 1300 5.37% 30.13%
Wheaton Precious Met 53.01 0.61% 0.32 1118150 53.22 52.44 53.30 100 52.82 53.05 200 0.70% -0.28%
Worthington Industri 66.66 0.91% 0.60 190251 66.90 65.67 67.39 100 65.50 74.00 100 -0.06% 29.84%
Yamana Gold 5.97 0.34% 0.02 2250199 6.03 5.88 6.06 8800 5.96 5.98 2800 2.40% -17.88%