18.10.2019 03:04:28
DOW JONES U.S. BASIC MATERIALS TOTAL RETURN INDEX
687.46
USD
1.3400
0.20%
17.10.2019 23:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.10.2019 686.12 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 17.10.2019 / 23:55
Währung USD Aktualisierungsstand 18.10.2019 / 03:04
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 10.40% 739.4 607.1
1 Woche 2.52% 693.2 670.7
1 Monat -2.18% 708.5 658.2
3 Monate -2.80% 723.3 646.4
6 Monate -3.82% 723.3 630.9
1 Jahr 0.98% 739.4 580.7
3 Jahre 27.05% 787.7 541.1
Benchmark:
25.09
13
SMI
10.4
18.74
SMI
-16.17
-10.68
SMI
2017
2018
2019
{"2017":{"performance":25.09,"chartHeight":23.103778867287,"year":2017,"ID_NOTATION":"13521297"},"2018":{"performance":-16.17,"chartHeight":21.018840654212,"year":2018,"ID_NOTATION":"13521297"},"2019":{"performance":10.4,"chartHeight":18.906944762017,"year":2019,"ID_NOTATION":"13521297"}}
{"2017":{"performance":13,"chartHeight":19.974700410411,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.034069625738,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.74,"chartHeight":21.724649703206,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.922858667955,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.464111008281,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.56,"chartHeight":21.929576608782,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":22.985575343046,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.250953811445,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":15.85,"chartHeight":20.923196012994,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.505208862695,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.26739048129,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.18,"chartHeight":19.662934048647,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.993069191677,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.566301237255,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.85,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.10.2019 03:04:28
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. 2.40 -0.41% -0.01 4909297 2.46 2.38 2.48 1200 2.35 2.53 10000 4.80% 6.67%
Agnico Eagle Mines 70.44 2.03% 1.40 609288 68.70 68.59 71.01 500 70.41 70.50 1000 -3.73% 27.84%
Air Products & Chem 214.37 0.07% 0.16 464729 214.26 214.18 215.73 100 188.00 225.00 100 1.17% 33.84%
Alacer Gold 5.36 3.67% 0.19 640283 5.12 5.12 5.38 10200 5.29 5.42 100 -7.27% 112.70%
Alamos Gold 6.75 1.81% 0.12 623892 6.59 6.58 6.87 100 6.75 6.82 500 -14.77% 37.47%
Albemarle Co. 68.22 0.95% 0.64 1079351 68.35 67.75 69.09 200 66.00 69.39 100 4.22% -11.48%
Alcoa 20.30 5.95% 1.14 9111778 20.55 20.03 21.63 500 20.00 21.00 1500 8.61% -23.63%
Allegheny Technologi 20.49 1.94% 0.39 715733 20.35 20.18 20.68 500 18.10 32.00 100 1.34% -5.88%
Altius Minerals Co. 11.02 1.75% 0.19 26196 10.80 10.80 11.09 300 10.95 11.07 300 -0.18% 1.94%
Argonaut Gold 2.19 3.79% 0.08 337976 2.10 2.10 2.29 1200 2.17 2.21 11500 0.46% 40.38%
Asanko Gold 1.20 0.84% 0.01 17784 1.20 1.20 1.22 17900 1.14 1.22 4600 -6.98% 37.93%
Ashland LLC 77.25 -0.44% -0.34 212181 78.04 77.03 78.14 100 77.23 84.00 100 2.69% 8.86%
Avalon Advanced Mate 0.04 -11.11% -0.01 197332 0.04 0.04 0.04 2684000 0.04 0.04 4000 -11.11% -27.27%
Avery Dennison 115.35 1.11% 1.27 447668 114.25 114.25 116.31 500 99.00 119.12 900 3.64% 28.41%
B2Gold Co. 4.27 0.95% 0.04 3575733 4.23 4.21 4.31 2900 4.26 4.28 2800 -8.04% 6.02%
Barrick Gold Co. 22.49 0.49% 0.11 2683193 22.22 22.11 22.78 100 22.49 22.50 2400 -6.01% 21.43%
CANFOR CORP. 15.53 -0.32% -0.05 216094 15.62 15.50 15.73 500 15.49 15.60 3000 0.65% -6.05%
CF Industries 48.46 -0.92% -0.45 2540868 49.00 48.20 49.20 200 38.10 55.00 100 -1.40% 11.38%
CLEVELAND-CLIFFS 7.01 0.72% 0.05 8822818 7.03 6.91 7.14 1700 6.90 7.15 300 -1.00% -9.49%
CNX Resources 7.59 3.41% 0.25 2426432 7.37 7.24 7.61 100 6.00 9.49 300 6.75% -33.54%
Cabot Co. 43.83 1.34% 0.58 334250 43.70 43.43 44.05 100 43.62 48.40 200 2.74% 2.07%
Cameco Co. 11.92 -2.77% -0.34 652013 12.25 11.92 12.44 1100 11.90 11.98 3000 -5.99% -23.00%
Capstone Mining Co. 0.55 1.85% 0.01 45520 0.55 0.55 0.56 500 0.55 0.56 34500 1.89% -11.48%
Carpenter Technology 52.09 -0.06% -0.03 346071 52.59 51.60 52.65 100 29.80 53.00 100 7.04% 46.36%
Cascades 11.93 2.49% 0.29 247135 11.63 11.63 11.93 4600 11.79 11.95 200 4.28% 16.62%
Celanese Co. 121.96 0.36% 0.44 552711 121.93 120.95 122.32 100 85.00 127.00 100 3.04% 35.56%
Centerra Gold 12.58 4.14% 0.50 669667 11.93 11.90 12.64 400 12.45 12.58 100 -1.18% 114.68%
Coeur Mining 4.81 5.25% 0.24 5635461 4.51 4.50 4.89 4000 4.46 4.85 300 -8.38% 7.61%
Commercial Metals 18.65 -3.07% -0.59 2373032 19.39 18.47 19.69 300 16.37 20.11 500 5.19% 16.42%
Compass Minerals Int 56.61 -0.72% -0.41 189474 57.27 56.13 57.63 800 50.00 60.00 600 2.82% 35.79%
Continental Gold 4.06 4.10% 0.16 798789 3.94 3.90 4.15 900 4.01 4.07 100 -7.80% 73.33%
Copper Mountain Mini 0.62 0.00% 0.00 727604 0.62 0.61 0.63 26500 0.61 0.64 2000 -3.12% -13.89%
Denison Mines Co. 0.63 0.00% 0.00 255039 0.62 0.62 0.63 8500 0.63 0.64 73000 -3.08% -
Detour Gold Co. 20.39 2.46% 0.49 577272 19.80 19.63 20.70 100 20.36 20.43 500 -3.14% 76.84%
Domtar Co. 34.31 -0.06% -0.02 421141 34.43 34.13 34.70 300 33.00 36.00 1000 1.15% -2.33%
DuPont de Nemours 66.23 -0.57% -0.38 2257642 66.89 66.18 67.44 300 66.16 66.50 500 2.78% -10.92%
Dundee Precious Meta 4.51 5.13% 0.22 188086 4.30 4.29 4.52 12200 4.44 4.51 1800 -3.22% 25.28%
Eastern Platinum 0.26 2.00% 0.01 5000 0.26 0.26 0.26 5000 0.20 0.26 7500 4.08% 37.84%
Eastman Chemical 72.72 -0.45% -0.33 643505 73.39 72.17 73.71 100 68.40 78.70 100 5.34% -0.08%
Eldorado Gold 10.33 6.06% 0.59 921570 9.55 9.55 10.34 1000 10.26 10.34 200 -0.77% 158.25%
Endeavour Silver Co. 2.96 4.96% 0.14 436427 2.85 2.84 3.04 500 2.92 2.98 1700 3.50% 0.68%
FMC Corp 84.40 0.75% 0.63 887736 84.04 83.79 85.04 100 71.90 96.24 100 5.61% 14.12%
First Majestic Silve 13.61 3.66% 0.48 735889 13.03 13.01 13.66 300 13.57 13.65 2000 4.85% 69.70%
First Quantum Minera 11.10 11.33% 1.13 6160702 10.75 10.69 11.68 800 11.09 11.19 8100 15.15% 0.54%
Fortuna Silver Mines 4.13 1.72% 0.07 347120 4.05 4.01 4.19 200 4.11 4.15 10000 -2.36% -17.40%
Franco-Nevada Co. 122.17 0.98% 1.19 352853 120.55 120.47 123.16 100 121.94 122.47 100 -4.29% 27.62%
Freeport-McMoran 9.44 -0.63% -0.06 14568707 9.59 9.40 9.73 1200 9.38 9.57 5000 5.36% -8.44%
Gabriel Resources 0.62 - - - - - - 23500 0.51 0.62 500 12.73% 82.35%
Golden Star Resource 3.97 0.00% 0.00 44499 3.97 3.97 4.09 500 3.94 4.00 1000 -1.49% -8.53%
Grace & , W.R. 65.98 0.66% 0.43 481453 65.71 65.70 66.60 100 53.27 66.02 100 1.59% 1.65%
Guyana Goldfields Ne 0.88 2.33% 0.02 296259 0.85 0.85 0.89 6000 0.87 0.89 7000 -3.30% -45.00%
H.B. Fuller 47.82 0.06% 0.03 258344 48.10 47.36 48.37 500 43.22 47.90 100 5.59% 12.07%
Hecla Mining 2.00 7.53% 0.14 5468668 1.86 1.85 2.01 1300 1.91 2.22 100 0.50% -15.25%
HudBay Minerals 4.57 1.78% 0.08 963131 4.51 4.51 4.69 12000 4.56 4.63 2800 0.44% -29.26%
Huntsman Co. 22.80 0.04% 0.01 1107466 22.98 22.66 23.20 100 12.14 23.80 500 3.35% 18.20%
Iamgold Co. 4.63 1.54% 0.07 831214 4.55 4.50 4.67 13800 4.60 4.67 12600 -6.17% -8.98%
Imperial Metals Co. 1.92 -6.34% -0.13 39402 2.01 1.92 2.04 500 1.92 1.93 5000 -1.54% 23.87%
International Paper 41.87 -0.05% -0.02 2051136 41.93 41.39 42.04 400 41.55 43.30 100 4.08% 3.74%
Intl Flavors & Fragr 119.45 0.24% 0.29 498616 119.73 118.90 120.39 200 104.19 143.50 500 3.00% -11.04%
Intl Tower Hill Mine 0.69 1.47% 0.01 4500 0.68 0.68 0.69 10000 0.66 0.70 10000 -8.00% -2.82%
Intrepid Potash 3.18 -4.50% -0.15 305422 3.29 3.18 3.31 100 3.16 3.69 500 -4.22% 22.31%
Kaiser Aluminum Co. 98.64 1.24% 1.21 96038 98.16 97.43 100.06 1600 98.59 98.71 100 1.54% 10.47%
Katanga Mining 0.35 0.00% 0.00 232941 0.35 0.34 0.35 1500 0.34 0.38 1500 -12.50% -32.69%
Kinross Gold Co. 6.17 1.31% 0.08 3316768 6.05 6.04 6.25 11200 6.15 6.18 10000 -5.14% 38.41%
Kirkland Lake Gold 58.76 0.65% 0.38 761146 57.60 57.47 59.36 100 58.58 58.76 900 -4.32% 65.06%
Labrador Iron Ore Ro 23.18 0.83% 0.19 118356 23.04 22.98 23.62 400 23.11 23.30 200 -1.53% -4.37%
Lundin Mining Co. 6.80 2.10% 0.14 1489275 6.71 6.71 6.88 400 6.78 6.82 400 8.12% 18.09%
Lyondellbasell Ind ' 86.41 -0.05% -0.04 1876559 87.11 86.08 88.00 100 76.00 101.45 100 2.97% 3.91%
Mag Silver 12.81 1.03% 0.13 455161 12.72 12.61 12.94 400 12.75 12.88 400 -5.88% 28.10%
Methanex Co. 47.43 0.85% 0.40 193358 47.22 47.05 47.82 300 47.36 47.50 100 3.65% -27.76%
Minerals Technologie 52.34 1.24% 0.64 137221 52.10 51.91 52.53 100 52.08 60.69 100 5.06% 1.95%
Mosaic 19.64 -2.09% -0.42 2481210 20.18 19.63 20.26 100 18.79 20.70 300 1.55% -32.76%
New Gold 1.31 6.50% 0.08 1525661 1.22 1.21 1.34 2900 1.29 1.32 1000 -0.76% 24.76%
NewMarket Co. 463.29 0.08% 0.39 57380 463.79 457.32 467.86 100 24.25 7600.28 100 0.16% 12.33%
Newmont Goldcorp 38.31 1.27% 0.48 4874469 37.81 37.66 38.79 100 38.00 39.15 900 -1.62% 10.56%
North American Palla 19.68 0.46% 0.09 292972 19.57 19.56 19.68 200 19.60 19.69 1100 -0.10% 82.39%
Northern Dynasty Min 0.73 7.35% 0.05 99232 0.67 0.66 0.75 5000 0.71 0.78 10000 7.35% -3.95%
NovaGold Resources 8.41 3.32% 0.27 200005 8.10 8.09 8.46 700 8.40 8.41 100 -4.32% 55.17%
Nucor 51.75 0.45% 0.23 1563878 52.15 51.15 52.45 100 48.52 53.35 200 3.07% -0.12%
Olin Co. 18.04 -1.15% -0.21 2093824 17.74 17.74 18.31 1000 17.72 20.04 100 4.05% -9.25%
PPG Industries 121.24 1.92% 2.28 1820485 119.07 118.93 121.46 100 118.00 123.49 100 4.82% 18.60%
Pan American Silver 21.49 2.72% 0.57 247543 20.90 20.83 21.54 3900 21.41 21.60 200 -1.42% 7.83%
Premier Gold Mines 1.94 6.01% 0.11 587461 1.83 1.83 1.96 2900 1.92 1.96 4300 4.30% 20.50%
Pretium Resources 16.18 3.25% 0.51 316118 15.64 15.64 16.33 200 16.16 16.28 300 -3.57% 35.44%
RPM International 68.79 0.70% 0.48 270467 68.63 68.28 69.01 100 45.14 78.60 200 2.12% 16.21%
Reliance Steel & Alu 99.95 0.63% 0.63 451970 100.42 99.12 101.10 100 99.66 99.85 7900 -0.06% 40.44%
Resolute Forest Prod 4.54 2.02% 0.09 138755 4.46 4.40 4.54 700 4.21 12.00 200 3.89% -42.75%
Royal Gold 120.44 1.94% 2.29 592766 117.90 117.42 121.80 100 119.00 122.00 200 -8.06% 40.62%
Rubicon Minerals 0.94 -1.05% -0.01 2498 1.00 0.94 1.00 5000 0.94 0.99 8000 4.44% -29.32%
Russel Metals 20.61 -0.58% -0.12 183581 20.80 20.47 20.86 1500 20.58 20.70 200 3.31% -3.38%
SSR Mining 19.23 2.12% 0.40 158257 18.73 18.66 19.37 200 19.16 19.32 200 -7.51% 14.12%
Sabina Gold & Silver 1.77 4.12% 0.07 162337 1.73 1.66 1.77 200 1.73 1.79 4000 -0.56% 43.90%
Seabridge Gold 16.38 2.57% 0.41 53297 15.97 15.97 16.43 300 16.26 16.45 400 -4.77% -9.10%
Semafo 4.16 0.73% 0.03 465839 4.11 4.10 4.21 800 4.12 4.19 800 -1.42% 41.02%
Sensient Technologie 66.51 0.56% 0.37 309110 66.44 65.98 66.82 100 62.98 77.30 100 4.51% 19.09%
Sherritt Internation 0.27 0.00% 0.00 233986 0.27 0.26 0.27 19500 0.27 0.27 31000 -3.64% -41.11%
Silvercorp Metals 5.23 2.95% 0.15 372028 5.09 5.09 5.29 500 5.20 5.25 200 -2.24% 83.51%
SouthGobi Resources 0.12 0.00% 0.00 1560 0.12 0.12 0.12 1000 0.12 0.17 4000 4.35% -11.11%
Southern Copper Co. 33.56 -1.55% -0.53 842506 34.32 33.46 34.47 200 33.45 37.39 100 0.84% 9.07%
Steel Dynamics 28.71 -0.45% -0.13 3258104 28.98 28.00 29.21 2400 28.15 28.87 1000 -1.61% -4.43%
Tanzanian Gold 1.02 2.00% 0.02 11500 1.01 0.99 1.04 5200 1.00 1.02 100 -3.77% 112.50%
Taseko Mines 0.52 0.00% 0.00 158500 0.53 0.52 0.53 13500 0.52 0.53 4500 -5.45% -20.00%
Teck Resources 21.50 -0.28% -0.06 1346050 21.67 21.48 22.28 700 21.47 21.55 1000 1.99% -26.85%
Teranga Gold 5.15 3.21% 0.16 131342 4.95 4.95 5.28 10500 5.10 5.21 400 -2.09% 27.79%
Torex Gold Resources 16.74 1.03% 0.17 265056 16.54 16.41 17.00 300 16.67 16.83 300 -2.39% 28.87%
Trilogy Metals 2.30 7.48% 0.16 18452 2.18 2.12 2.31 1200 2.29 2.31 500 4.39% -9.32%
Turquoise Hill Resou 0.59 -3.28% -0.02 736315 0.63 0.59 0.63 42000 0.58 0.61 1500 1.72% -73.78%
United States Steel 10.63 1.43% 0.15 31408614 10.39 10.28 10.65 100 10.55 10.64 3400 4.83% -41.72%
West Fraser Timber 53.42 0.47% 0.25 372798 53.60 52.52 53.88 100 53.19 53.52 100 5.56% -21.16%
Wheaton Precious Met 34.11 1.22% 0.41 678197 33.57 33.48 34.41 200 34.01 34.20 200 -6.06% 27.99%
Worthington Industri 35.19 0.69% 0.24 141970 35.10 34.84 35.60 100 28.09 45.20 100 1.76% 1.00%
Yamana Gold 4.42 3.03% 0.13 2725836 4.29 4.28 4.44 800 4.37 4.43 11500 -6.33% 33.64%