07.04.2020 15:12:33
DOW JONES U.S. BASIC MATERIALS TOTAL RETURN INDEX
542.04
USD
38.1000
7.56%
07.04.2020 00:58
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 04.04.2020 503.94 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 07.04.2020 / 00:58
Währung USD Aktualisierungsstand 07.04.2020 / 15:12
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -27.31% 751.4 451.9
1 Woche 0.95% 544.5 502.0
1 Monat -14.45% 633.6 451.9
3 Monate -24.86% 738.2 451.9
6 Monate -19.64% 751.4 451.9
1 Jahr -23.95% 751.4 451.9
3 Jahre -15.32% 787.7 451.9
SMI
19.76
26.51
SMI
-16.17
-10.68
SMI
-27.31
-10.88
2018
2019
2020
{"2018":{"performance":-16.17,"chartHeight":20.014669333916,"year":2018,"ID_NOTATION":"13521297"},"2019":{"performance":19.76,"chartHeight":20.928247997621,"year":2019,"ID_NOTATION":"13521297"},"2020":{"performance":-27.31,"chartHeight":22,"year":2020,"ID_NOTATION":"13521297"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-10.88,"chartHeight":18.209258173452,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-25.34,"chartHeight":22,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-20.53,"chartHeight":21.102430102887,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-19.89,"chartHeight":20.958126505909,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-23.96,"chartHeight":21.806395941416,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 07.04.2020 15:12:33
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Agnico Eagle Mines 64.50 2.20% 1.39 952580 64.07 63.40 66.24 2100 64.51 64.51 2100 13.90% -19.35%
Air Products & Chem 193.86 3.89% 7.26 2090415 194.62 190.61 198.20 200 198.20 232.63 100 -6.13% -17.50%
- - - - - - - - - - - 0.00% 0.00%
Alacer Gold 5.62 14.23% 0.70 1654943 5.10 5.07 5.86 42600 6.00 6.00 7800 21.91% -18.55%
Alamos Gold 8.21 2.62% 0.21 1295740 8.12 8.01 8.50 5100 8.49 8.49 8800 15.31% 4.85%
Albemarle Co. 56.93 8.03% 4.23 1725868 55.13 54.48 57.68 200 58.25 60.60 100 2.39% -22.06%
Alcoa 6.55 9.72% 0.58 9900312 6.37 6.25 6.84 9800 7.04 7.05 100 7.91% -69.55%
Allegheny Technologi 8.87 11.15% 0.89 3045896 8.51 8.48 9.17 200 9.03 9.86 100 1.37% -57.07%
Altius Minerals Co. 7.49 9.02% 0.62 112494 7.10 7.10 7.62 100 7.85 7.85 200 5.49% -37.37%
Argonaut Gold 1.05 3.96% 0.04 1104553 1.02 1.02 1.08 10200 1.08 1.08 1400 0.00% -46.15%
Asanko Gold 1.21 0.83% 0.01 173079 1.19 1.19 1.22 3000 1.19 1.22 16100 5.22% -1.63%
Ashland LLC 50.29 7.21% 3.38 361303 49.42 49.00 50.96 100 44.26 56.32 100 -3.68% -34.29%
Avalon Advanced Mate 0.03 0.00% 0.00 500000 0.03 0.03 0.03 10000 0.03 0.03 389000 -14.29% -40.00%
Avery Dennison 100.42 7.27% 6.81 660950 98.96 97.67 102.15 200 48.00 125.00 100 -4.15% -23.24%
B2Gold Co. 5.31 9.03% 0.44 7730828 5.16 5.11 5.44 23400 5.33 5.33 27400 22.92% 1.92%
Barrick Gold Co. 29.06 2.87% 0.81 4573154 29.01 28.54 29.86 13100 28.50 28.50 10600 6.49% 20.48%
Cabot Co. 27.93 7.55% 1.96 305680 27.18 27.12 28.24 100 22.00 34.00 100 6.40% -41.22%
Cameco Co. 12.53 3.73% 0.45 1706966 11.84 11.84 12.58 9900 12.40 12.40 4600 20.02% 8.58%
CANFOR CORP. 7.27 10.99% 0.72 632164 6.75 6.75 7.42 3600 7.35 7.35 4000 6.29% -40.12%
Capstone Mining Co. 0.45 4.71% 0.02 44308 0.45 0.45 0.46 5500 0.46 0.46 2500 9.88% -41.45%
Carpenter Technology 19.78 10.38% 1.86 626922 19.21 19.15 20.62 500 18.75 21.30 600 6.17% -60.27%
Cascades 13.10 4.30% 0.54 625736 12.64 12.64 13.47 500 13.10 13.10 800 7.29% 16.86%
Celanese Co. 72.47 8.00% 5.37 1177383 70.79 70.56 73.49 1000 75.00 85.00 100 -2.20% -41.14%
Centerra Gold 8.96 2.87% 0.25 1134260 8.94 8.72 9.19 6800 8.96 8.96 2100 1.36% -13.26%
CF Industries 27.50 6.71% 1.73 4857706 27.24 27.00 27.97 300 28.00 28.50 200 3.31% -42.40%
Cleveland-Cliffs 4.05 7.71% 0.29 11535042 3.97 3.88 4.15 1600 4.26 4.29 900 11.26% -51.79%
CNX Resources 7.47 7.79% 0.54 5968027 7.00 6.44 7.61 300 7.10 7.79 800 39.89% -15.59%
Coeur Mining 3.48 11.54% 0.36 5513835 3.40 3.24 3.58 3000 3.58 3.61 2700 2.05% -56.93%
Commercial Metals 15.71 7.38% 1.08 1084383 15.33 15.30 15.86 500 16.20 16.98 200 6.94% -29.46%
Compass Minerals Int 40.55 13.33% 4.77 616143 37.51 37.51 40.59 100 42.00 67.20 200 10.88% -33.48%
Copper Mountain Mini 0.37 4.23% 0.01 145430 0.38 0.36 0.38 22000 0.38 0.38 25000 12.12% -47.89%
Denison Mines Co. 0.41 -6.74% -0.03 464837 0.44 0.41 0.44 40000 0.42 0.42 10000 31.75% -23.15%
Domtar 21.85 5.81% 1.20 1280086 21.50 20.99 22.20 1000 18.65 30.00 100 -0.77% -42.86%
Dundee Precious Meta 5.53 9.07% 0.46 742421 5.26 5.09 5.60 1400 5.53 5.53 1100 21.81% -0.90%
DuPont de Nemours 35.39 11.04% 3.52 7307638 33.99 33.48 35.63 100 36.50 36.65 300 5.26% -44.88%
Eastern Platinum 0.24 9.09% 0.02 17800 0.21 0.21 0.24 2500 0.21 0.24 2000 0.00% 0.00%
Eastman Chemical 50.18 11.29% 5.09 1718339 47.60 47.29 50.57 400 50.40 54.20 100 5.40% -36.69%
Eldorado Gold 9.89 7.85% 0.72 1490146 9.68 9.36 10.05 3200 10.00 10.00 3300 12.39% -5.18%
Endeavour Silver Co. 1.82 7.69% 0.13 387768 1.76 1.73 1.83 300 1.83 1.83 2000 -5.21% -41.85%
First Majestic Silve 9.26 7.80% 0.67 1024662 8.88 8.77 9.40 6700 9.53 9.53 7300 2.55% -41.87%
First Quantum Minera 6.55 7.03% 0.43 6671515 6.68 6.39 6.79 39600 6.99 6.99 42200 -6.29% -50.27%
FMC Corp 78.03 10.09% 7.15 992266 75.20 73.94 79.17 100 70.00 99.31 200 -5.58% -21.83%
Fortuna Silver Mines 3.21 11.07% 0.32 818226 3.04 3.03 3.27 10400 3.29 3.29 10900 0.31% -39.32%
Franco-Nevada Co. 156.27 2.24% 3.43 781030 155.69 152.35 157.78 1400 153.36 153.36 1400 12.85% 16.54%
Freeport-McMoran 7.19 13.77% 0.87 39115784 6.74 6.73 7.27 19900 7.70 7.72 200 15.22% -45.20%
Gabriel Resources 0.52 6.12% 0.03 15000 0.52 0.52 0.52 25000 0.50 0.55 6000 8.33% 10.64%
Golden Star Resource 3.45 -1.15% -0.04 46615 3.58 3.38 3.67 100 3.25 3.70 1400 2.07% -29.88%
Grace & , W.R. 36.71 8.42% 2.85 911086 35.53 35.32 36.90 300 30.38 55.00 100 -1.84% -47.44%
Guyana Goldfields Ne 0.31 10.71% 0.03 483426 0.28 0.28 0.32 4000 0.31 0.31 26500 12.73% -55.71%
H.B. Fuller 27.62 7.51% 1.93 982652 27.03 26.97 27.98 1200 28.05 30.93 100 -0.11% -46.44%
Hecla Mining 1.87 10.00% 0.17 9503731 1.80 1.79 1.91 100 1.94 1.95 200 1.08% -44.84%
HudBay Minerals 2.65 8.16% 0.20 1006929 2.59 2.55 2.72 11100 2.79 2.79 12700 4.74% -50.74%
Huntsman Co. 14.59 12.84% 1.66 2384522 13.61 13.40 14.63 200 15.15 16.50 500 3.62% -39.61%
Iamgold Co. 3.70 5.11% 0.18 2664984 3.62 3.54 3.78 1000 3.65 3.65 500 16.72% -23.71%
Imperial Metals Co. 1.33 3.10% 0.04 7730 1.25 1.25 1.34 11300 1.20 1.20 13800 -1.48% -35.44%
International Paper 31.53 7.35% 2.16 6067748 30.87 30.60 31.80 500 32.05 33.46 200 0.64% -31.53%
Intl Flavors & Fragr 109.00 10.21% 10.10 1199204 104.35 102.72 109.89 200 110.11 111.00 400 0.92% -15.52%
Intl Tower Hill Mine 0.57 -1.72% -0.01 11488 0.58 0.55 0.61 500 0.57 0.63 4000 0.00% -18.57%
Intrepid Potash 0.71 1.49% 0.01 800821 0.70 0.69 0.75 100 0.71 0.75 2700 -10.88% -73.80%
Kaiser Aluminum Co. 65.27 8.30% 5.00 134867 63.29 63.14 66.03 100 55.00 83.54 100 -5.31% -41.14%
Katanga Mining 0.06 0.00% 0.00 137746 0.06 0.06 0.07 1000 0.06 0.06 1000 -7.69% -53.85%
Kinross Gold Co. 7.18 4.06% 0.28 7631758 7.18 6.86 7.25 62200 7.07 7.07 58800 24.65% 16.56%
Kirkland Lake Gold 48.94 4.66% 2.18 1438761 48.53 47.67 50.05 4000 50.00 50.00 7900 13.08% -14.50%
Labrador Iron Ore Ro 16.54 6.09% 0.95 246812 16.07 15.81 16.61 200 16.95 16.95 300 1.72% -32.82%
Lundin Mining Co. 5.41 5.05% 0.26 1353627 5.46 5.36 5.58 9000 5.60 5.60 3400 7.55% -30.28%
Lyondellbasell Ind ' 49.88 8.20% 3.78 2583216 48.33 48.33 50.52 200 51.51 67.60 200 0.61% -47.21%
Mag Silver 11.64 9.60% 1.02 512043 10.97 10.90 11.78 5900 12.50 12.50 9000 7.38% -24.12%
Methanex Co. 18.75 1.30% 0.24 491238 19.53 18.55 19.90 800 19.46 19.46 1200 9.20% -62.61%
Minerals Technologie 35.99 12.79% 4.08 178588 33.52 33.52 35.99 200 14.40 57.58 200 4.59% -37.55%
Mosaic 11.33 13.98% 1.39 7121725 10.64 10.53 11.63 500 11.70 11.81 100 13.30% -47.64%
New Gold 0.81 3.85% 0.03 1708065 0.83 0.80 0.85 2000 0.85 0.85 22000 8.00% -29.57%
NewMarket Co. 380.85 -2.16% -8.39 49461 395.67 373.55 396.51 100 335.15 420.00 300 -3.92% -21.72%
Newmont 50.11 6.28% 2.96 11003876 48.43 48.43 51.14 100 50.31 50.70 500 8.09% 15.33%
Northern Dynasty Min 0.57 3.64% 0.02 152897 0.56 0.54 0.58 5000 0.57 0.57 15500 1.79% 1.79%
NovaGold Resources 12.47 1.63% 0.20 705901 12.65 12.12 12.69 1300 12.85 12.85 1300 15.36% 7.31%
Nucor 37.51 5.22% 1.86 5256561 37.40 36.87 38.07 100 38.55 39.00 600 7.42% -33.35%
Olin Corp 12.50 7.67% 0.89 2394928 12.37 12.06 12.84 100 11.00 12.99 1200 7.20% -27.54%
Pan American Silver 22.82 7.34% 1.56 626756 22.06 21.75 23.03 1600 23.18 23.18 2100 9.03% -25.81%
PPG Industries 86.63 7.71% 6.20 2850124 84.39 84.00 87.68 200 85.99 123.95 100 0.83% -35.10%
Premier Gold Mines 1.55 12.32% 0.17 1167217 1.42 1.41 1.57 4600 1.53 1.53 5000 30.25% -21.32%
Pretium Resources 9.47 7.01% 0.62 912493 9.09 8.98 9.67 2100 9.82 9.82 3800 13.01% -34.46%
Reliance Steel & Alu 84.32 5.72% 4.56 1102592 83.74 83.11 85.07 300 54.82 101.18 100 -4.91% -29.59%
Resolute Forest Prod 1.41 15.57% 0.19 389578 1.30 1.28 1.48 300 1.14 1.65 400 8.46% -66.43%
Royal Gold 94.80 1.39% 1.30 665006 95.23 93.05 96.96 100 92.00 106.77 300 3.40% -22.45%
RPM International 59.78 4.99% 2.84 864977 60.14 58.53 60.32 100 45.00 77.00 100 -2.16% -22.12%
Rubicon Minerals 0.73 10.61% 0.07 47556 0.70 0.70 0.73 1500 0.78 0.78 23000 4.29% -32.09%
Russel Metals 13.57 6.77% 0.86 262050 13.06 12.95 13.83 10600 15.50 15.50 14600 5.44% -38.79%
Sabina Gold & Silver 1.22 0.83% 0.01 560583 1.25 1.20 1.25 21400 1.24 1.24 7000 6.09% -36.46%
Seabridge Gold 13.42 2.99% 0.39 254199 13.52 13.01 14.12 6400 8.83 8.83 5500 -5.56% -25.28%
Semafo 3.07 1.99% 0.06 2381305 3.15 3.03 3.19 3100 3.07 3.07 3500 10.43% 13.70%
Sensient Technologie 41.16 6.08% 2.36 575971 40.30 40.25 41.30 100 29.64 65.85 200 -7.65% -37.72%
Sherritt Internation 0.11 0.00% 0.00 407143 0.10 0.10 0.12 30000 0.11 0.11 37000 10.00% -42.11%
Silvercorp Metals 4.96 8.06% 0.37 935462 4.80 4.77 5.12 1400 5.11 5.11 3000 5.53% -32.33%
Southern Copper Co. 28.40 5.97% 1.60 735986 28.59 27.57 28.60 200 28.49 30.00 300 2.82% -33.15%
SouthGobi Resources 0.09 - - - - - - 1000 0.03 0.10 100000 28.57% 0.00%
SSR Mining 19.00 7.22% 1.28 490674 18.28 18.09 19.25 6200 19.29 19.29 7500 12.83% -23.97%
Steel Dynamics 22.60 7.72% 1.62 2181587 22.27 21.96 23.00 5000 22.98 24.40 500 3.53% -33.61%
Tanzanian Gold 0.76 5.56% 0.04 13700 0.77 0.71 0.85 1000 0.70 0.85 1000 18.75% -3.80%
Taseko Mines 0.37 2.78% 0.01 106861 0.38 0.36 0.38 4000 0.37 0.37 4000 2.78% -41.27%
Teck Resources 10.75 6.75% 0.68 3766696 10.59 10.34 11.18 20100 11.25 11.25 26800 9.92% -52.26%
Teranga Gold 7.48 8.56% 0.59 976121 7.30 7.06 7.51 3500 7.73 7.73 6000 9.36% 6.55%
Torex Gold Resources 13.78 5.67% 0.74 601601 13.44 13.19 14.06 700 13.40 13.40 700 1.32% -32.85%
Trilogy Metals 2.06 2.49% 0.05 7872 2.06 2.04 2.15 800 2.15 2.15 2600 6.74% -39.05%
Turquoise Hill Resou 0.59 7.27% 0.04 397785 0.56 0.56 0.60 2000 0.58 0.58 1000 13.46% -37.89%
United States Steel 6.35 6.54% 0.39 15221858 6.17 6.15 6.57 1000 6.75 6.77 3500 9.11% -44.35%
West Fraser Timber 27.08 10.26% 2.52 682229 25.61 25.23 27.87 1000 28.50 28.50 1000 1.39% -52.72%
Wheaton Precious Met 41.50 5.46% 2.15 1467225 40.71 40.22 41.87 3200 41.60 41.60 2300 5.14% 7.40%
Worthington Industri 25.02 9.59% 2.19 304796 24.06 24.02 25.13 100 22.02 28.02 100 -6.01% -40.68%
Yamana Gold 4.65 6.41% 0.28 5586017 4.49 4.37 4.71 20000 4.64 4.64 12200 16.83% -9.53%