11.12.2018 07:26:42
DOW JONES U.S. BASIC MATERIALS TOTAL RETURN INDEX
633.36
USD
0.9900
0.16%
10.12.2018 23:37
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 09.12.2018 632.37 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 10.12.2018 / 23:37
Währung USD Aktualisierungsstand 11.12.2018 / 07:26
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -14.74% 787.7 621.9
1 Woche -7.22% 683.1 621.9
1 Monat -6.98% 688.9 621.9
3 Monate -14.07% 761.5 621.9
6 Monate -16.58% 762.6 621.9
1 Jahr -12.24% 787.7 621.9
3 Jahre 24.55% 787.7 410.3
20.27
SMI
25.09
13
SMI
-5.58
SMI
-14.74
-8.86
2016
2017
2018
{"2016":{"performance":20.27,"chartHeight":24.31863572726,"year":2016,"ID_NOTATION":"13521297"},"2017":{"performance":25.09,"chartHeight":25.422966839524,"year":2017,"ID_NOTATION":"13521297"},"2018":{"performance":-14.74,"chartHeight":22.641202399346,"year":2018,"ID_NOTATION":"13521297"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-8.86,"chartHeight":19.96102220724,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-13.9,"chartHeight":22.332249984741,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-1.2,"chartHeight":9.4343168337771,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-7.12,"chartHeight":18.809801854617,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-17.77,"chartHeight":23.625550439265,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 11.12.2018 07:26:42
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
AK Steel Co. 2.77 -2.46% -0.07 12707529 2.84 2.65 2.86 4000 2.76 2.83 8000 -15.03% -51.06%
Agnico Eagle Mines 52.64 -0.92% -0.49 1128077 52.79 52.48 54.13 100 52.50 52.89 500 11.17% -9.30%
Air Products & Chem 157.08 -0.05% -0.08 1037961 157.78 154.46 157.93 200 152.00 175.17 100 -5.73% -4.27%
Alacer Gold 2.17 1.40% 0.03 276515 2.13 2.10 2.17 23000 2.14 2.17 18800 1.88% -2.69%
Alamos Gold 4.88 1.88% 0.09 776337 4.80 4.77 4.95 800 4.84 4.89 200 9.42% -40.42%
Albemarle Co. 89.04 0.44% 0.39 1088073 88.83 87.25 89.81 100 86.88 90.98 1000 -9.57% -30.38%
Alcoa 28.32 -1.73% -0.50 2915624 28.67 27.85 29.14 500 28.15 28.57 400 -11.64% -47.43%
Allegheny Technologi 24.59 -1.28% -0.32 1015193 24.84 24.20 25.09 200 20.50 29.15 200 -8.66% 1.86%
Altius Minerals Co. 12.72 -1.32% -0.17 86767 12.88 12.57 12.95 200 12.64 12.76 500 -1.85% -14.92%
Argonaut Gold 1.27 1.60% 0.02 131490 1.26 1.26 1.31 10800 1.26 1.29 7900 3.25% -47.08%
Asanko Gold 0.94 -3.09% -0.03 30700 0.98 0.93 0.98 5000 0.89 0.97 6000 5.62% 5.62%
Ashland LLC 75.27 -1.39% -1.06 460176 76.53 74.71 76.72 400 75.24 75.27 3700 -9.08% 5.72%
Avalon Advanced Mate 0.06 -7.69% -0.01 92500 0.07 0.06 0.07 1716000 0.06 0.07 7000 -14.29% -50.00%
Avery Dennison 91.17 -0.87% -0.80 1301557 91.79 90.39 92.41 100 91.16 91.16 100 -5.22% -20.63%
B2Gold Co. 3.57 0.28% 0.01 3893072 3.53 3.49 3.65 10000 3.55 3.60 12100 7.53% -7.99%
Barrick Gold Co. 18.55 1.81% 0.33 5486900 18.26 18.24 18.99 100 18.52 18.58 400 7.85% 2.04%
CANFOR CORP. 16.32 -6.26% -1.09 578265 17.40 16.13 17.40 300 16.28 16.40 1200 -10.13% -34.14%
CF Industries 41.33 0.73% 0.30 2255262 40.83 40.29 41.61 500 40.10 42.16 200 -5.77% -2.84%
CLEVELAND-CLIFFS 8.82 -1.23% -0.11 9252099 8.85 8.64 8.93 400 8.75 8.87 500 -8.12% 22.33%
CNX Resources 12.92 -3.37% -0.45 2631444 13.21 12.90 13.47 200 1.09 13.30 1000 -8.63% -11.69%
Cabot Co. 45.50 -0.26% -0.12 460964 45.63 44.63 45.98 3400 45.50 67.20 100 -9.24% -26.12%
Calgon Carbon Co. 21.50 - - - - - - 11900 21.45 21.55 1500 0.47% 0.94%
Cameco Co. 15.68 2.62% 0.40 1215844 15.21 15.16 15.82 200 15.62 15.72 500 -2.12% 35.06%
Capstone Mining Co. 0.56 -6.67% -0.04 549565 0.62 0.56 0.62 47500 0.56 0.58 500 -15.15% -61.11%
Carpenter Technology 39.03 -2.08% -0.83 306058 39.91 38.65 40.41 100 38.37 39.03 2000 -12.84% -23.46%
Cascades 12.39 0.98% 0.12 149000 12.29 12.28 12.50 100 12.37 12.40 700 -2.36% -9.03%
Celanese Co. 89.73 -1.68% -1.53 1498795 91.09 88.21 91.53 100 86.38 90.09 200 -11.73% -16.20%
Centerra Gold 5.73 0.35% 0.02 355723 5.66 5.66 5.87 100 5.71 5.77 2900 7.10% -11.02%
Coeur Mining 4.13 0.24% 0.01 2532138 4.10 4.07 4.23 500 3.92 4.22 100 2.99% -44.93%
Commercial Metals 17.67 -2.75% -0.50 862864 18.18 17.52 18.36 100 17.10 18.38 1700 -10.17% -17.12%
Compass Minerals Int 47.94 0.13% 0.06 287973 47.77 47.16 48.28 200 47.93 49.50 1000 -7.24% -33.65%
Continental Gold 2.23 -0.45% -0.01 179532 2.26 2.20 2.40 3500 2.23 2.26 4500 2.29% -34.02%
Copper Mountain Mini 0.73 -6.41% -0.05 193969 0.77 0.73 0.77 23500 0.73 0.76 12000 -17.05% -52.29%
Denison Mines Co. 0.71 -4.05% -0.03 257793 0.72 0.70 0.73 19000 0.71 0.72 4000 -5.33% 2.90%
Detour Gold Co. 10.53 1.84% 0.19 1117907 10.44 10.23 10.72 200 10.50 10.58 400 2.63% -28.76%
Domtar Co. 39.98 -2.11% -0.86 827997 40.71 39.46 40.86 100 39.75 39.99 21500 -9.53% -19.26%
DowDuPont Inc. 53.80 0.09% 0.05 15108460 53.42 52.22 54.07 100 53.40 54.08 800 -9.06% -24.46%
Dundee Precious Meta 3.26 -1.21% -0.04 162543 3.22 3.22 3.38 600 3.23 3.29 1400 -4.96% 8.67%
Eastern Platinum 0.17 -2.78% -0.01 2490 0.17 0.17 0.17 3000 0.17 0.18 1000 -16.67% -46.97%
Eastman Chemical 72.72 -0.66% -0.48 1509224 72.59 71.31 73.51 100 72.30 81.25 100 -10.17% -21.50%
Eldorado Gold Co. 0.84 1.20% 0.01 519248 0.82 0.81 0.84 125500 0.83 0.84 98500 7.69% -53.85%
Endeavour Silver Co. 2.57 -1.91% -0.05 124274 2.59 2.53 2.69 2800 2.53 2.64 800 2.39% -14.90%
FMC Corp 79.39 -0.86% -0.69 673985 79.43 77.93 80.31 100 75.50 84.30 200 -7.32% -16.13%
First Majestic Silve 6.90 0.88% 0.06 594590 6.80 6.68 7.00 1000 6.81 6.93 5000 6.32% -18.63%
First Quantum Minera 11.86 -1.90% -0.23 2931248 11.89 11.36 12.05 43300 11.81 11.88 100 -12.73% -32.65%
Fortuna Silver Mines 4.34 -1.14% -0.05 259556 4.37 4.29 4.45 200 4.33 4.40 800 0.70% -33.84%
Franco-Nevada Co. 95.44 -0.67% -0.64 572999 95.86 94.54 97.05 100 95.15 95.92 100 4.20% -5.00%
Freeport-McMoran 10.69 -2.11% -0.23 17917909 10.85 10.45 10.93 200 10.63 10.74 1000 -11.58% -43.62%
Gabriel Resources 0.33 0.00% 0.00 250 0.33 0.33 0.33 47500 0.30 0.33 36500 - -
Goldcorp 12.88 2.88% 0.36 5014034 12.46 12.45 13.28 2000 12.80 12.90 600 3.12% -19.65%
Golden Star Resource 3.89 -4.19% -0.17 15576 4.01 3.89 4.03 12000 3.85 4.12 3000 -2.26% 250.45%
Grace & , W.R. 61.23 0.03% 0.02 789345 61.05 59.96 61.28 2900 61.23 61.24 1700 -5.00% -12.69%
Guyana Goldfields Ne 1.55 1.97% 0.03 684894 1.55 1.51 1.58 11200 1.52 1.57 5000 8.39% -69.49%
H.B. Fuller 41.33 -0.84% -0.35 388850 41.73 40.65 41.78 500 41.40 50.12 100 -13.90% -23.28%
Hecla Mining 2.36 -2.07% -0.05 3903402 2.39 2.33 2.44 100 2.34 2.47 800 -4.07% -40.55%
HudBay Minerals 6.42 -1.38% -0.09 1736200 6.41 6.41 6.64 1300 6.41 6.48 500 -11.33% -42.32%
Huntsman Co. 18.72 2.97% 0.54 4275795 18.11 18.01 18.92 100 18.75 21.68 100 -9.04% -43.77%
Iamgold Co. 4.38 -0.23% -0.01 1683667 4.35 4.32 4.49 800 4.36 4.42 1300 3.79% -40.25%
Imperial Metals Co. 1.08 -3.57% -0.04 23788 1.12 1.08 1.14 14400 1.08 1.09 2300 -10.74% -68.14%
International Paper 44.31 -1.01% -0.45 3743309 44.94 43.60 45.30 100 44.00 45.50 200 -6.34% -23.52%
Intl Flavors & Fragr 137.70 0.51% 0.70 984329 136.00 134.60 138.29 500 17.59 152.45 100 -2.88% -9.77%
Intl Tower Hill Mine 0.57 3.64% 0.02 6885 0.55 0.54 0.57 500 0.54 0.57 8500 9.62% 1.79%
Intrepid Potash 3.00 -2.28% -0.07 902847 3.06 2.91 3.13 100 3.00 3.20 300 -11.50% -36.97%
Kaiser Aluminum Co. 90.40 -1.69% -1.55 111622 92.07 88.81 92.80 100 87.83 92.93 100 -10.18% -15.40%
Katanga Mining 0.60 1.69% 0.01 373181 0.59 0.56 0.61 1000 0.60 0.61 5000 - -67.57%
Kinross Gold Co. 3.84 1.59% 0.06 5071471 3.78 3.75 3.92 1100 3.81 3.86 2300 2.13% -29.15%
Kirkland Lake Gold 31.91 2.57% 0.80 995937 31.11 31.11 32.21 800 31.86 31.95 3800 11.11% 65.59%
Labrador Iron Ore Ro 24.99 -2.88% -0.74 196443 25.41 24.95 25.42 400 24.90 25.00 200 -6.96% -8.12%
Lundin Mining Co. 5.71 -4.83% -0.29 2237144 5.95 5.64 5.97 300 5.70 5.74 100 -11.20% -31.70%
Lyondellbasell Ind ' 84.43 0.07% 0.06 3363710 84.13 82.41 84.95 100 81.00 85.45 500 -10.49% -23.47%
Mag Silver 9.02 -2.91% -0.27 100390 9.26 8.91 9.26 100 9.01 9.09 400 0.11% -41.88%
Methanex Co. 70.84 -0.92% -0.66 365392 71.03 68.63 71.12 3000 70.54 71.05 100 -6.38% -6.99%
Minerals Technologie 50.54 -0.26% -0.13 143296 51.06 49.69 51.23 300 50.51 50.52 2200 -12.89% -26.59%
Mosaic 33.20 -0.95% -0.32 4296456 33.42 32.70 33.80 300 31.87 38.00 200 -9.93% 29.38%
Nevsun Resources 5.96 -0.17% -0.01 313996 5.96 5.96 5.97 481900 5.96 5.97 32100 - 94.77%
New Gold 1.13 -0.88% -0.01 1038915 1.18 1.08 1.19 10600 1.09 1.14 45000 8.65% -72.64%
NewMarket Co. 395.52 -2.30% -9.31 46370 402.01 393.09 404.15 500 394.71 395.35 200 -6.16% -0.47%
Newmont Mining 33.53 0.42% 0.14 8010719 33.40 33.33 34.49 100 31.00 34.50 200 0.93% -10.63%
North American Palla 11.99 1.78% 0.21 3672 12.23 11.93 12.23 200 11.90 12.05 100 5.92% 63.13%
Northern Dynasty Min 0.88 -2.22% -0.02 135100 0.83 0.83 0.91 1000 0.88 0.91 21500 -6.38% -60.71%
NovaGold Resources 5.22 0.00% 0.00 289971 5.18 5.14 5.34 100 5.22 5.25 700 4.61% 5.67%
Nucor 56.98 -0.92% -0.53 1886974 57.50 56.07 57.70 100 56.00 58.25 100 -6.88% -10.38%
OM Group 33.94 - - - - - - 100 30.00 33.99 100 -0.06% 13.89%
Olin Co. 20.32 0.69% 0.14 3403937 20.13 19.94 20.68 100 19.77 21.55 500 -6.75% -42.89%
PPG Industries 103.46 0.22% 0.23 1209021 103.13 101.12 103.83 100 94.57 117.35 300 -6.42% -11.44%
Pan American Silver 18.37 -0.27% -0.05 212879 18.44 18.11 18.72 200 18.27 18.43 200 4.67% -6.18%
Praxair 164.50 - - - - - - 500 164.60 165.00 100 0.20% 6.35%
Premier Gold Mines 1.54 -1.28% -0.02 1093546 1.62 1.53 1.69 1200 1.53 1.57 1000 3.36% -57.22%
Pretium Resources 9.78 -0.81% -0.08 484297 9.83 9.62 10.02 400 9.72 9.87 400 4.15% -31.80%
RPM International 60.79 -0.12% -0.07 610218 61.19 59.98 61.35 100 53.00 78.60 200 -7.03% 15.97%
RTI International Me 28.26 - - - - - - 2500 27.35 40.00 2000 -5.48% -
Reliance Steel & Alu 75.34 -0.75% -0.57 458365 75.80 74.50 76.13 100 60.70 75.41 5000 -6.70% -12.18%
Resolute Forest Prod 9.19 -2.85% -0.27 346521 9.42 9.11 9.45 200 6.65 13.65 300 -18.96% -16.83%
Royal Gold 78.06 -0.48% -0.38 713023 78.43 77.89 79.66 2500 77.75 88.00 500 3.84% -4.94%
Rubicon Minerals 1.16 -4.13% -0.05 16430 1.20 1.13 1.20 4500 1.16 1.19 100 -9.38% -19.44%
Russel Metals 21.08 -2.45% -0.53 246943 21.65 20.74 21.67 100 21.06 21.16 2100 -9.02% -27.73%
SSR Mining 14.84 1.23% 0.18 237973 14.87 14.59 15.00 300 14.78 14.89 300 3.99% 34.06%
Sabina Gold & Silver 1.39 2.21% 0.03 272896 1.36 1.36 1.45 5000 1.37 1.40 12400 - -38.77%
Schulman, A. 44.00 - - - - - - 100 19.75 199999.95 100 0.69% 18.12%
Seabridge Gold 15.97 0.50% 0.08 74096 15.88 15.77 16.29 300 15.90 16.06 300 1.59% 11.91%
Semafo 2.52 0.80% 0.02 603535 2.48 2.47 2.59 29000 2.49 2.52 200 3.70% -29.41%
Sensient Technologie 59.49 -0.87% -0.52 344977 60.12 58.44 60.12 100 51.50 59.49 1900 -6.76% -18.67%
Sherritt Internation 0.42 -9.57% -0.04 2665249 0.47 0.42 0.47 104000 0.42 0.43 17000 -18.27% -75.29%
Silvercorp Metals 2.68 0.00% 0.00 141523 2.67 2.66 2.73 2000 2.65 2.70 1000 - -18.29%
SouthGobi Resources 0.11 - - - - - - 5000 0.09 0.15 1000 - -38.89%
Southern Copper Co. 32.26 -1.29% -0.42 957323 32.70 32.19 32.89 3500 29.26 38.80 100 -4.27% -32.01%
Steel Dynamics 31.81 -1.55% -0.50 2895169 32.18 30.62 32.24 100 30.11 36.00 200 -10.85% -26.25%
Stillwater Mining 18.00 - - - - - - 8000 17.99 18.00 165300 - 11.73%
Tahoe Resources 4.75 -0.21% -0.01 632027 4.72 4.64 4.79 400 4.73 4.76 9600 - -21.23%
Tanzanian Royalty Ex 0.49 6.45% 0.03 8500 0.47 0.47 0.49 20000 0.48 0.49 2000 3.12% 41.43%
Taseko Mines 0.79 -2.47% -0.02 128899 0.80 0.78 0.86 14500 0.79 0.83 2000 -13.19% -73.13%
Teck Resources 28.22 -1.16% -0.33 1621134 28.49 27.50 29.05 8000 28.15 28.22 100 0.11% -14.15%
Teranga Gold 3.50 2.04% 0.07 185364 3.39 3.39 3.53 2300 3.47 3.50 400 5.74% 17.06%
Torex Gold Resources 11.61 -1.61% -0.19 243244 11.77 11.52 11.89 400 11.56 11.67 4000 7.70% -2.68%
Trilogy Metals 2.90 -0.68% -0.02 11900 2.83 2.83 2.93 700 2.84 2.90 3300 -1.02% 108.63%
Turquoise Hill Resou 2.34 2.18% 0.05 935149 2.30 2.28 2.35 200 2.31 2.35 2800 -7.87% -45.45%
United States Steel 20.82 -2.30% -0.49 7135820 21.25 20.30 21.53 300 20.80 20.83 900 -12.37% -40.84%
West Fraser Timber 65.83 -7.39% -5.25 630804 70.77 65.73 70.80 100 65.68 66.95 100 -7.10% -15.13%
Wheaton Precious Met 21.93 -0.27% -0.06 770640 21.96 21.70 22.29 300 21.87 22.03 1800 2.76% -21.09%
Worthington Industri 37.66 -1.65% -0.63 196415 38.31 37.05 38.53 100 37.64 50.00 1400 -11.55% -14.53%
Yamana Gold 2.91 -3.96% -0.12 3678661 2.96 2.87 3.03 1600 2.89 2.92 700 2.11% -25.77%