19.01.2021 03:07:50
DOW JONES U.S. BASIC MATERIALS TOTAL RETURN INDEX
926.65
USD
-17.5400
-1.86%
16.01.2021 00:08
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.01.2021 944.19 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 16.01.2021 / 00:08
Währung USD Aktualisierungsstand 19.01.2021 / 03:07
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 5.02% 958.2 873.1
1 Woche -1.71% 958.2 918.6
1 Monat 6.88% 958.2 855.9
3 Monate 17.14% 958.2 731.8
6 Monate 25.31% 958.2 728.7
1 Jahr 26.58% 958.2 451.9
3 Jahre 18.89% 958.2 451.9
19.76
26.51
18.32
1.13
5.02
1.73
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":19.76,"chartHeight":34.728870021858,"year":2019,"ID_NOTATION":"13521297"},"2020":{"performance":18.32,"chartHeight":34.156749315425,"year":2020,"ID_NOTATION":"13521297"},"2021":{"performance":5.02,"chartHeight":24.368425876755,"year":2021,"ID_NOTATION":"13521297"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":1.73,"chartHeight":16.313521651261,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":1.41,"chartHeight":14.767036995597,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":0.68,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":2.91,"chartHeight":20.245533100101,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":0.94,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.01.2021 03:07:49
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Agnico Eagle Mines 87.14 -0.29% -0.25 222022 87.56 86.74 87.98 100 87.04 87.25 100 -4.62% -2.46%
Air Products & Chem 286.91 - - - - - - 100 280.00 292.38 200 0.41% 5.01%
Alacer Gold 9.47 - - - - - - 400 9.41 9.52 400 7.25% 37.25%
Alamos Gold 10.11 0.20% 0.02 292147 10.03 10.02 10.20 1000 10.10 10.12 500 -6.65% -9.08%
Albemarle Co. 180.14 - - - - - - 800 178.00 186.90 100 -2.15% 22.11%
Alcoa 23.28 - - - - - - 600 23.25 23.28 4800 -6.84% 1.00%
Allegheny Technologi 18.45 - - - - - - 3200 18.15 18.50 100 -1.39% 10.02%
Altius Minerals Co. 14.49 0.77% 0.11 95230 14.55 14.25 14.55 100 14.36 14.49 200 1.33% 5.84%
Argonaut Gold 2.41 1.26% 0.03 427307 2.39 2.37 2.41 1000 2.40 2.44 16300 -9.40% -12.04%
Ashland LLC 84.98 - - - - - - 100 73.12 101.00 400 -2.04% 7.30%
Avalon Advanced Mate 0.15 3.45% 0.01 1123463 0.15 0.14 0.15 80000 0.14 0.15 606000 25.00% 36.36%
Avery Dennison 159.33 - - - - - - 100 121.76 175.00 100 1.65% 2.72%
B2Gold Co. 6.43 0.31% 0.02 1306950 6.42 6.39 6.49 2100 6.43 6.44 13300 -4.32% -9.82%
Barrick Gold Co. 29.59 0.44% 0.13 814411 29.74 29.50 29.83 1600 29.59 29.62 500 -1.47% 2.03%
Battle North Gold 1.91 -1.04% -0.02 63535 1.94 1.88 1.94 5300 1.88 1.98 5000 -5.91% -8.17%
Cabot Co. 47.44 - - - - - - 100 33.06 60.00 300 -1.45% 5.70%
Cameco 16.70 1.33% 0.22 305671 16.32 16.32 16.77 400 16.63 16.74 500 -9.20% -3.34%
CANFOR CORP. 22.41 -1.49% -0.34 86766 22.76 22.28 22.82 900 22.41 22.52 200 -4.15% -2.48%
Capstone Mining Co. 2.76 -2.82% -0.08 521914 2.80 2.71 2.80 100 2.76 2.78 23800 -1.78% 15.97%
Carpenter Technology 35.70 - - - - - - 500 33.78 60.00 100 7.37% 22.60%
Cascades 15.01 2.11% 0.31 183838 14.59 14.59 15.09 600 15.00 15.08 400 -0.27% 3.16%
Celanese Co. 134.08 - - - - - - 100 103.60 137.44 200 -2.00% 3.19%
Centerra Gold 14.32 -0.21% -0.03 195390 14.39 14.22 14.49 5000 14.28 14.41 300 -1.24% -2.65%
CF Industries 45.56 - - - - - - 100 43.97 45.70 100 5.56% 17.70%
Cleveland-Cliffs 16.48 - - - - - - 2200 16.65 16.75 1000 -8.65% 13.19%
CNX Resources 13.83 - - - - - - 500 13.75 14.49 100 14.30% 28.06%
Coeur Mining 8.39 - - - - - - 100 8.37 8.38 500 -12.51% -18.94%
Commercial Metals 21.29 - - - - - - 200 21.04 22.20 600 -5.63% 3.65%
Compass Minerals Int 62.94 - - - - - - 100 55.78 67.78 100 -1.52% 1.98%
Copper Mountain Mini 2.18 -0.91% -0.02 449719 2.21 2.16 2.23 5900 2.17 2.18 27500 -6.78% 21.55%
Denison Mines Co. 0.96 -1.03% -0.01 475086 0.96 0.94 0.98 4500 0.95 0.98 73000 -3.00% 15.48%
Domtar 31.39 - - - - - - 400 17.54 32.30 400 -4.39% -0.82%
Dundee Precious Meta 8.79 0.92% 0.08 219278 8.74 8.74 8.89 100 8.79 8.81 100 -3.30% -3.93%
DuPont de Nemours 82.34 - - - - - - 200 81.98 83.99 700 0.67% 15.79%
Eastern Platinum 0.34 0.00% 0.00 128080 0.34 0.33 0.34 34500 0.33 0.34 26500 0.00% -17.28%
Eastman Chemical 104.78 - - - - - - 100 103.30 110.00 100 -0.90% 4.49%
Eldorado Gold 14.37 0.07% 0.01 398215 14.41 14.33 14.59 500 14.35 14.46 7400 -10.02% -14.82%
Endeavour Silver Co. 5.55 3.54% 0.19 204489 5.42 5.42 5.58 2000 5.54 5.56 1700 -13.96% -16.64%
First Majestic Silve 15.34 1.79% 0.27 374205 15.22 15.12 15.45 12900 15.34 15.37 100 -9.71% -11.77%
First Quantum Minera 22.88 -0.48% -0.11 1444841 22.70 20.90 23.15 100 22.80 23.00 1000 -12.45% 0.61%
FMC Corp 120.05 - - - - - - 100 115.00 125.00 100 -0.85% 4.45%
Fortuna Silver Mines 9.78 1.56% 0.15 300357 9.58 9.58 9.84 200 9.76 9.78 3000 -10.03% -6.50%
Franco-Nevada Co. 155.39 0.73% 1.13 64022 154.81 153.64 155.56 100 155.26 155.90 100 -3.77% -2.64%
Freeport-McMoran 30.35 - - - - - - 2000 30.26 30.35 300 -2.57% 16.64%
Gabriel Resources 0.24 2.13% 0.01 7502 0.23 0.23 0.24 65000 0.22 0.24 22000 14.29% 4.35%
Galiano Gold 1.42 0.00% 0.00 32652 1.42 1.41 1.44 8300 1.42 1.44 600 -4.70% -0.70%
Golden Star Resource 4.39 -2.66% -0.12 4089 4.55 4.39 4.55 2200 4.39 4.43 100 -3.01% -4.25%
Grace & , W.R. 63.25 - - - - - - 100 61.12 64.25 400 13.03% 15.38%
H.B. Fuller 53.02 - - - - - - 100 45.71 53.21 100 -3.76% 2.20%
Hecla Mining 5.31 - - - - - - 100 5.35 5.41 100 -12.66% -18.06%
HudBay Minerals 8.42 0.00% 0.00 269271 8.42 8.37 8.51 500 8.38 8.43 3400 -3.55% -5.50%
Huntsman Co. 27.65 - - - - - - 100 26.70 29.27 5400 -2.64% 9.98%
Iamgold Co. 4.20 0.24% 0.01 225625 4.18 4.18 4.24 5000 4.19 4.22 6900 -3.00% -10.06%
Imperial Metals Co. 4.79 -4.77% -0.24 90173 5.10 4.53 5.10 700 4.78 4.82 2000 -10.66% -1.37%
International Flavor 117.72 - - - - - - 400 114.86 130.33 300 -1.08% 8.16%
International Paper 50.25 - - - - - - 100 48.79 50.33 800 -2.39% 1.07%
International Tower 1.55 -4.32% -0.07 22519 1.64 1.41 1.68 2000 1.55 1.59 200 -7.74% -12.92%
Intrepid Potash 25.64 - - - - - - 100 22.33 27.00 100 8.55% 6.17%
Kaiser Aluminum Co. 102.98 - - - - - - 100 103.04 103.29 400 -3.83% 4.13%
Kinross Gold Co. 8.90 0.34% 0.03 775321 8.88 8.88 8.98 5500 8.90 8.91 3500 -5.54% -5.03%
Kirkland Lake Gold 51.31 2.52% 1.26 413547 50.37 50.37 51.31 400 51.30 51.34 500 -4.63% -4.85%
Labrador Iron Ore Ro 32.51 -0.55% -0.18 71405 32.98 32.38 33.06 2000 32.40 32.60 100 -1.37% -0.31%
Lundin Mining Co. 11.54 0.79% 0.09 590304 11.50 11.50 11.69 1100 11.50 11.60 100 1.05% 2.12%
Lyondellbasell Ind ' 94.91 - - - - - - 100 88.07 100.01 100 -1.90% 3.55%
Mag Silver 23.68 0.64% 0.15 60611 23.53 23.40 23.68 100 23.64 23.79 200 -10.00% -9.13%
Methanex Co. 51.88 -0.54% -0.28 92387 51.91 51.35 52.33 300 51.76 51.93 400 -5.74% -11.30%
Minerals Technologie 66.30 - - - - - - 100 65.86 77.67 100 -2.73% 6.73%
Mosaic 28.64 - - - - - - 2000 28.50 28.75 300 6.83% 24.47%
New Gold 2.47 0.00% 0.00 546877 2.49 2.43 2.50 3900 2.46 2.48 3000 -6.44% -11.79%
NewMarket Co. 422.79 - - - - - - 100 256.83 432.00 100 -0.81% 6.15%
Newmont 61.86 - - - - - - 500 61.87 61.99 600 -1.48% 3.29%
Northern Dynasty Min 0.66 0.00% 0.00 375147 0.69 0.64 0.69 34500 0.66 0.67 60500 17.86% 60.98%
NovaGold Resources 11.46 0.88% 0.10 52218 11.40 11.40 11.54 100 11.46 11.47 100 -6.98% -6.98%
Nucor 55.47 - - - - - - 500 55.04 55.50 300 -0.98% 4.29%
Olin Corp 26.06 - - - - - - 500 25.50 26.66 1000 -1.47% 6.11%
Pan American Silver 37.61 0.67% 0.25 161644 37.61 37.27 37.88 700 37.61 37.76 2000 -13.98% -14.33%
PPG Industries 148.04 - - - - - - 1000 124.47 155.19 700 -0.18% 2.65%
Premier Gold Mines 3.05 0.33% 0.01 201185 3.05 3.02 3.08 1100 3.05 3.06 200 -1.29% 1.33%
Pretium Resources 13.30 -0.67% -0.09 105935 13.56 13.27 13.59 300 13.25 13.38 300 -4.73% -8.84%
Reliance Steel & Alu 127.63 - - - - - - 100 104.37 154.60 200 -2.79% 6.58%
Resolute Forest Prod 7.53 - - - - - - 100 5.44 8.00 5000 5.17% 15.14%
Royal Gold 104.15 - - - - - - 500 102.42 104.15 300 -1.37% -2.08%
RPM International 86.27 - - - - - - 100 84.75 91.99 100 -1.98% -4.97%
Russel Metals 23.60 -0.46% -0.11 142702 23.67 23.50 23.70 200 23.55 23.60 800 -0.38% 3.83%
Sabina Gold & Silver 2.63 0.38% 0.01 253331 2.64 2.57 2.65 600 2.60 2.64 800 -12.33% -20.06%
Seabridge Gold 25.66 1.83% 0.46 55877 25.61 25.25 25.82 200 25.53 25.84 1000 -3.17% -4.18%
Sensient Technologie 75.13 - - - - - - 100 74.65 87.10 100 -2.84% 1.84%
Sherritt Internation 0.57 -3.39% -0.02 563326 0.58 0.57 0.59 159500 0.57 0.58 211500 -1.72% 39.02%
Silvercorp Metals 7.45 2.90% 0.21 185062 7.30 7.30 7.52 1100 7.45 7.47 1000 -3.62% -12.46%
Southern Copper Co. 69.11 - - - - - - 100 68.15 80.00 100 -3.26% 6.13%
SouthGobi Resources 0.09 - - - - - - 1000 0.01 0.12 6000 0.00% 0.00%
SSR Mining 21.68 -0.14% -0.03 214385 21.90 21.46 22.07 1000 21.64 21.71 100 -7.51% -15.18%
Steel Dynamics 39.20 - - - - - - 100 38.50 39.00 200 -0.73% 6.32%
Tanzanian Gold 0.79 0.00% 0.00 2800 0.79 0.79 0.79 1500 0.78 0.80 1500 -2.47% -5.95%
Taseko Mines 1.68 1.20% 0.02 88168 1.67 1.67 1.70 4600 1.67 1.70 12000 0.60% 1.20%
Teck Resources 24.95 -0.08% -0.02 414015 25.04 24.95 25.37 1900 24.95 25.01 100 1.92% 8.01%
Teranga Gold 12.47 -0.56% -0.07 330811 12.55 12.47 12.71 200 12.39 12.50 800 -9.96% -8.71%
Torex Gold Resources 17.51 1.80% 0.31 284175 17.26 17.25 17.92 300 17.43 17.57 300 -9.51% -8.28%
Trilogy Metals 2.56 -0.39% -0.01 10640 2.57 2.50 2.57 100 2.53 2.57 1100 -0.78% 0.79%
Turquoise Hill Resou 15.27 0.13% 0.02 137003 15.23 14.95 15.43 300 15.10 15.30 300 2.28% -3.54%
United States Steel 20.88 - - - - - - 300 20.60 20.79 200 -6.33% 24.51%
West Fraser Timber 76.93 1.21% 0.92 151946 75.99 75.07 77.08 100 76.54 76.95 200 -2.94% -5.93%
Wheaton Precious Met 51.56 1.60% 0.81 143485 51.00 51.00 51.56 1200 51.39 51.60 400 -5.46% -3.01%
Worthington Industri 56.22 - - - - - - 100 52.50 56.50 100 0.68% 9.51%
Yamana Gold 6.48 0.62% 0.04 566129 6.46 6.45 6.57 15500 6.45 6.48 600 -6.09% -10.87%