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
Benchmark:
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
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. 2.30 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%