17.07.2019 12:22:37
DOW JONES U.S. BASIC MATERIALS TOTAL RETURN INDEX
714.02
USD
2.5600
0.36%
16.07.2019 23:26
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.07.2019 711.46 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 16.07.2019 / 23:26
Währung USD Aktualisierungsstand 17.07.2019 / 12:22
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.67% 739.4 607.1
1 Woche 2.41% 720.1 692.5
1 Monat 2.65% 720.1 689.0
3 Monate -0.45% 723.6 630.9
6 Monate 11.33% 739.4 630.9
1 Jahr -1.93% 761.5 580.7
3 Jahre 25.57% 787.7 534.2
25.09
13
SMI
14.67
16.86
SMI
-16.17
-10.68
SMI
2017
2018
2019
{"2017":{"performance":25.09,"chartHeight":23.685641446017,"year":2017,"ID_NOTATION":"13521297"},"2018":{"performance":-16.17,"chartHeight":21.548194613806,"year":2018,"ID_NOTATION":"13521297"},"2019":{"performance":14.67,"chartHeight":21.070622047902,"year":2019,"ID_NOTATION":"13521297"}}
{"2017":{"performance":13,"chartHeight":20.477757973286,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.513437650328,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.86,"chartHeight":21.753180220633,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.349056401261,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.979494248015,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.32,"chartHeight":21.885228169488,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.564460997187,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.660229798108,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":17.18,"chartHeight":21.845414611685,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.046811877374,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.777819366423,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.27,"chartHeight":17.626673449957,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.496589367464,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.109442847278,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.73,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 17.07.2019 12:22:37
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AK Steel Co. 2.30 5.99% 0.13 10716505 2.18 2.16 2.36 18000 2.30 2.37 100 7.98% 2.22%
Agnico Eagle Mines 67.41 -0.41% -0.28 586209 67.60 66.85 68.04 4400 66.85 68.10 200 -0.58% 22.34%
Air Products & Chem 227.10 -0.25% -0.56 599548 227.67 226.95 228.72 100 216.47 227.10 3600 0.46% 41.89%
Alacer Gold 4.51 0.00% 0.00 684890 4.52 4.49 4.59 500 4.23 4.60 9100 0.22% 78.97%
Alamos Gold 8.17 0.37% 0.03 489608 8.14 8.03 8.20 3000 8.04 8.21 2300 2.77% 66.40%
Albemarle Co. 73.05 0.87% 0.63 1188151 72.00 71.47 73.23 100 70.01 73.50 100 3.44% -5.22%
Alcoa 23.32 0.65% 0.15 2881522 23.25 23.09 23.93 100 22.82 23.62 2000 4.95% -12.26%
Allegheny Technologi 24.88 1.55% 0.38 945498 24.53 24.46 25.32 100 23.88 29.36 1000 0.65% 14.29%
Altius Minerals Co. 12.15 0.33% 0.04 76493 12.13 12.00 12.35 1400 12.00 12.50 5000 -1.46% 12.40%
Argonaut Gold 1.98 -3.88% -0.08 444450 2.03 1.97 2.05 500 1.95 2.06 2900 6.45% 26.92%
Asanko Gold 0.98 -1.01% -0.01 375300 0.99 0.97 1.02 6500 0.98 0.99 1500 10.11% 12.64%
Ashland LLC 78.38 0.93% 0.72 298669 77.59 77.31 78.65 1500 78.36 78.38 300 2.61% 10.46%
Avalon Advanced Mate 0.07 -7.14% -0.01 301320 0.07 0.07 0.07 198000 0.07 0.07 437000 -18.75% 18.18%
Avery Dennison 115.91 2.16% 2.45 447944 113.89 113.34 116.39 1500 115.87 117.70 100 0.22% 29.03%
B2Gold Co. 4.06 -0.98% -0.04 2359285 4.08 4.04 4.12 1200 4.03 4.10 1500 0.50% 1.75%
Barrick Gold Co. 21.03 -1.31% -0.28 3945295 21.12 21.02 21.37 100 21.00 21.30 1000 -0.28% 14.11%
CANFOR CORP. 10.24 -0.58% -0.06 329489 10.25 10.15 10.59 400 10.12 10.50 600 -1.06% -38.05%
CF Industries 47.71 -0.36% -0.17 1769899 47.88 47.54 48.64 200 38.10 47.99 100 7.48% 9.65%
CLEVELAND-CLIFFS 10.97 3.00% 0.32 10113665 10.65 10.58 11.22 200 10.21 11.45 100 5.58% 42.65%
CNX Resources 7.25 -0.96% -0.07 2533704 7.31 7.18 7.39 700 6.20 9.49 300 2.11% -36.51%
Cabot Co. 46.32 1.14% 0.52 220509 45.72 45.37 46.75 4000 46.27 63.63 100 1.09% 7.87%
Cameco Co. 13.16 -1.28% -0.17 1363716 13.25 13.05 13.59 300 13.12 13.26 500 -7.45% -14.99%
Capstone Mining Co. 0.54 1.89% 0.01 46750 0.54 0.53 0.54 53000 0.53 0.55 1000 -1.82% -11.48%
Carpenter Technology 46.21 0.50% 0.23 149091 45.94 45.64 47.26 1000 46.21 51.10 300 1.92% 29.77%
Cascades 12.02 -1.88% -0.23 242304 12.08 11.94 12.15 800 11.90 12.19 900 0.17% 17.50%
Celanese Co. 108.05 0.92% 0.98 713604 107.32 106.94 108.70 100 100.10 120.00 200 3.17% 20.10%
Centerra Gold 9.94 0.10% 0.01 396954 9.92 9.83 10.05 1300 9.80 10.14 400 5.41% 69.62%
Coeur Mining 4.56 0.44% 0.02 6035764 4.51 4.45 4.67 100 4.03 4.68 1000 5.80% 2.01%
Commercial Metals 18.11 2.90% 0.51 1543057 17.53 17.49 18.38 200 15.40 20.30 100 2.84% 13.05%
Compass Minerals Int 53.40 0.19% 0.10 243002 53.34 53.24 53.81 800 46.54 75.00 100 1.95% 28.09%
Continental Gold 3.96 -1.98% -0.08 269518 4.05 3.95 4.07 200 3.94 4.00 1300 - 76.00%
Copper Mountain Mini 0.83 2.47% 0.02 97541 0.80 0.80 0.83 500 0.80 0.83 8500 3.75% 15.28%
Denison Mines Co. 0.68 -2.86% -0.02 446704 0.70 0.68 0.70 9500 0.68 0.69 71000 - 7.94%
Detour Gold Co. 17.58 -2.33% -0.42 780943 17.93 17.39 17.93 1000 17.50 18.00 8200 2.93% 52.47%
Domtar Co. 41.80 1.19% 0.49 1074158 41.25 41.20 42.62 200 40.69 42.72 100 -0.81% 18.99%
DuPont de Nemours 72.32 0.53% 0.38 4159533 72.00 71.80 73.72 100 68.30 74.35 100 3.31% -31.76%
Dundee Precious Meta 4.43 -1.99% -0.09 184706 4.49 4.39 4.51 2500 4.08 4.66 1100 -4.94% 23.06%
Eastern Platinum 0.24 20.00% 0.04 69000 0.24 0.24 0.25 35000 0.24 0.24 35000 2.13% 29.73%
Eastman Chemical 78.55 1.04% 0.81 1145513 77.75 77.49 79.82 100 73.20 80.00 200 5.24% 7.44%
Eldorado Gold 9.46 3.84% 0.35 1301042 9.07 8.98 9.56 1100 9.44 9.51 200 10.00% 136.50%
Endeavour Silver Co. 2.65 9.50% 0.23 462663 2.42 2.42 2.68 1000 2.64 2.70 1000 1.15% -9.86%
FMC Corp 84.47 0.57% 0.48 451384 84.22 83.68 85.51 100 64.85 88.00 100 2.60% 14.21%
First Majestic Silve 11.19 8.43% 0.87 1813214 10.32 10.30 11.36 14400 11.03 11.42 200 7.91% 39.53%
First Quantum Minera 12.69 6.19% 0.74 3519555 11.81 11.80 12.74 100 12.50 12.75 300 17.50% 14.95%
Fortuna Silver Mines 4.17 14.88% 0.54 1487546 3.63 3.63 4.22 5000 4.00 4.22 500 12.70% -16.60%
Franco-Nevada Co. 110.98 -0.95% -1.06 465329 111.97 110.22 112.02 100 110.46 112.00 100 -0.73% 15.93%
Freeport-McMoran 11.12 -0.18% -0.02 19193690 11.21 11.10 11.40 1500 10.90 11.23 200 2.30% 7.86%
Gabriel Resources 0.42 0.00% 0.00 3500 0.42 0.42 0.42 3000 0.41 0.44 3000 -2.30% 25.00%
Golden Star Resource 6.24 0.00% 0.00 133751 6.22 6.02 6.41 2500 5.98 6.45 200 18.41% 43.78%
Grace & , W.R. 78.23 0.39% 0.30 454133 77.81 77.38 78.49 1300 78.22 78.23 1600 1.45% 20.52%
Guyana Goldfields Ne 1.21 0.00% 0.00 519815 1.22 1.19 1.25 4200 1.19 1.26 14000 24.74% -24.38%
H.B. Fuller 48.13 2.25% 1.06 561372 47.04 47.04 48.43 1000 44.00 48.16 2500 4.29% 12.80%
Hecla Mining 1.76 1.73% 0.03 8509664 1.74 1.71 1.85 300 1.73 1.79 100 5.39% -25.42%
HudBay Minerals 6.65 4.40% 0.28 1178231 6.37 6.31 6.72 3000 6.60 6.70 500 5.56% 2.94%
Huntsman Co. 20.50 1.33% 0.27 1980044 20.23 20.08 20.92 300 12.14 23.90 100 6.00% 6.27%
Iamgold Co. 4.64 1.31% 0.06 2913530 4.55 4.49 4.67 4200 4.52 4.67 1000 3.80% -7.39%
Imperial Metals Co. 2.75 -2.48% -0.07 11812 2.78 2.45 2.78 2500 2.42 2.82 500 11.79% 77.42%
International Paper 42.60 1.48% 0.62 3564069 42.35 42.21 43.43 100 41.70 43.51 100 -1.43% 5.55%
Intl Flavors & Fragr 144.81 0.05% 0.07 605730 144.69 144.50 145.93 100 145.20 145.62 1000 1.98% 7.85%
Intl Tower Hill Mine 0.73 0.00% 0.00 500 0.73 0.73 0.73 500 0.70 0.74 1000 -3.95% 2.82%
Intrepid Potash 3.58 2.29% 0.08 517905 3.50 3.48 3.64 1000 2.96 3.80 4000 8.16% 37.69%
Kaiser Aluminum Co. 96.15 1.26% 1.20 87141 95.27 95.27 97.13 200 96.07 108.35 1700 4.83% 7.68%
Katanga Mining 0.43 -2.27% -0.01 293445 0.44 0.41 0.45 19000 0.41 0.45 6500 4.88% -17.31%
Kinross Gold Co. 5.27 0.19% 0.01 2799203 5.27 5.21 5.30 1600 5.22 5.27 5000 2.33% 19.77%
Kirkland Lake Gold 57.65 -0.57% -0.33 932835 57.54 56.96 58.19 1000 57.55 58.75 3500 5.74% 61.94%
Labrador Iron Ore Ro 33.17 -4.02% -1.39 265691 34.21 33.13 34.43 300 33.00 34.00 500 -3.77% 36.84%
Lundin Mining Co. 7.19 0.28% 0.02 2121589 7.15 7.00 7.26 1700 7.10 7.22 700 6.05% 27.48%
Lyondellbasell Ind ' 87.80 2.24% 1.92 3233091 86.13 85.92 89.00 100 80.02 99.23 100 3.72% 5.58%
Mag Silver 13.97 4.72% 0.63 352168 13.43 13.28 14.24 5500 13.80 14.49 900 3.48% 39.70%
Methanex Co. 55.87 0.98% 0.54 303863 55.22 55.22 57.82 100 54.90 57.50 100 -1.62% -14.91%
Minerals Technologie 51.71 -0.44% -0.23 100455 51.84 51.59 52.70 100 51.70 51.71 2300 -1.15% 0.72%
Mosaic 23.71 1.45% 0.34 5458316 23.41 23.22 24.07 100 23.18 24.12 100 1.63% -18.83%
New Gold 1.75 4.79% 0.08 2182687 1.62 1.62 1.76 400 1.74 1.79 2500 35.66% 66.67%
NewMarket Co. 420.82 1.45% 6.02 44749 415.00 414.86 421.79 100 0.01 421.41 100 4.85% 2.12%
Newmont Mining 38.69 -1.23% -0.48 6542492 39.12 38.55 39.23 100 35.86 39.47 100 -0.18% 11.66%
North American Palla 14.03 -0.85% -0.12 372807 14.11 13.95 14.39 2400 13.85 14.37 500 3.31% 30.03%
Northern Dynasty Min 0.61 0.00% 0.00 128774 0.63 0.61 0.63 36000 0.60 0.64 15000 -8.96% -19.74%
NovaGold Resources 8.02 1.39% 0.11 368273 7.87 7.84 8.16 1800 7.76 8.15 2000 6.08% 47.97%
Nucor 55.56 0.60% 0.33 2216089 55.37 55.09 56.38 100 50.13 57.50 100 1.91% 7.24%
Olin Co. 21.77 2.74% 0.58 1842187 21.19 21.15 22.03 400 21.13 25.48 100 4.21% 8.25%
PPG Industries 117.85 0.12% 0.14 1627507 117.93 117.39 118.52 100 110.00 118.00 300 1.65% 15.28%
Pan American Silver 18.29 6.40% 1.10 850001 17.16 17.12 18.50 100 17.80 18.54 200 7.08% -8.23%
Premier Gold Mines 2.05 -2.84% -0.06 453805 2.08 2.03 2.10 9800 2.02 2.07 9500 -0.97% 27.33%
Pretium Resources 14.18 1.00% 0.14 735347 14.02 13.91 14.35 3000 13.71 14.26 1000 4.96% 22.56%
RPM International 62.46 0.74% 0.46 574401 62.14 62.07 62.98 3000 62.43 71.37 100 2.04% 6.26%
Reliance Steel & Alu 93.27 0.97% 0.90 434107 92.37 92.20 94.27 200 93.25 93.27 4700 1.05% 31.05%
Resolute Forest Prod 6.98 0.00% 0.00 243166 6.99 6.95 7.15 200 6.51 7.28 700 2.35% -11.98%
Royal Gold 109.56 -1.13% -1.25 485319 109.94 108.49 110.62 100 100.00 114.90 100 2.56% 27.92%
Rubicon Minerals 0.81 2.53% 0.02 5866 0.81 0.78 0.81 500 0.77 0.92 1000 8.00% -39.10%
Russel Metals 20.73 -1.00% -0.21 234203 20.85 20.55 20.96 100 20.61 21.00 100 0.10% -2.81%
SSR Mining 18.37 0.99% 0.18 317742 18.15 17.97 18.59 100 17.96 18.50 500 5.64% 11.33%
Sabina Gold & Silver 1.38 -1.43% -0.02 208324 1.38 1.37 1.40 3000 1.36 1.38 4900 0.73% 12.20%
Seabridge Gold 18.28 -1.14% -0.21 48935 18.43 18.18 18.74 2000 18.01 18.68 400 4.52% 1.44%
Semafo 5.20 -0.19% -0.01 888965 5.17 5.12 5.30 1000 5.17 5.30 4800 4.63% 76.27%
Sensient Technologie 72.22 -0.58% -0.42 372163 72.60 72.08 73.08 700 72.20 72.22 3100 -1.03% 29.31%
Sherritt Internation 0.24 11.63% 0.03 1959657 0.22 0.21 0.24 16000 0.23 0.24 74000 14.29% -46.67%
Silvercorp Metals 3.54 2.91% 0.10 741508 3.43 3.36 3.64 1000 3.37 3.55 4000 12.03% 24.21%
SouthGobi Resources 0.16 - - - - - - 500 0.16 0.18 6000 -5.88% 18.52%
Southern Copper Co. 37.33 -0.19% -0.07 677041 37.46 37.26 38.05 6200 36.72 41.39 100 0.21% 21.32%
Steel Dynamics 31.15 2.30% 0.70 3704264 30.56 30.45 31.86 100 30.46 31.86 100 4.43% 3.70%
Tanzanian Gold 1.38 1.47% 0.02 700 1.37 1.37 1.39 1600 1.32 1.41 1500 -7.38% 187.50%
Taseko Mines 0.62 -4.62% -0.03 455410 0.65 0.61 0.65 1500 0.61 0.65 10000 -8.82% -4.62%
Teck Resources 28.80 1.30% 0.37 828307 28.18 28.08 28.99 400 28.55 28.99 100 2.67% -2.01%
Teranga Gold 4.23 -1.17% -0.05 157309 4.27 4.22 4.35 1500 4.20 4.44 1000 -0.24% 4.96%
Torex Gold Resources 14.92 0.40% 0.06 449438 14.80 14.60 15.15 1400 13.70 15.60 200 9.54% 14.86%
Trilogy Metals 3.50 -3.58% -0.13 15358 3.54 3.43 3.60 500 3.38 3.85 4100 -7.65% 48.31%
Turquoise Hill Resou 0.79 -43.17% -0.60 14237751 0.94 0.76 0.97 7000 0.78 0.83 3000 -45.14% -64.89%
United States Steel 15.13 3.56% 0.52 15430093 14.64 14.54 15.41 100 15.05 15.50 100 10.20% -17.05%
West Fraser Timber 55.00 1.51% 0.82 241360 54.11 54.11 55.61 1000 54.30 55.50 400 -2.27% -18.45%
Wheaton Precious Met 32.27 2.35% 0.74 856699 31.58 31.54 32.44 100 31.69 32.50 1500 3.50% 21.09%
Worthington Industri 39.21 1.03% 0.40 257107 38.66 38.57 39.92 100 16.48 42.00 200 1.00% 12.54%
Yamana Gold 3.40 -1.45% -0.05 1850763 3.45 3.37 3.47 10000 3.38 3.46 5000 2.10% 5.92%