20.01.2020 09:27:20
DOW JONES U.S. BASIC MATERIALS TOTAL RETURN INDEX
737.20
USD
1.8300
0.25%
18.01.2020 00:10
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.01.2020 735.37 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.01.2020 / 00:10
Währung USD Aktualisierungsstand 20.01.2020 / 09:27
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -1.14% 751.4 718.3
1 Woche 2.52% 738.2 719.1
1 Monat 0.60% 751.4 718.3
3 Monate 7.24% 751.4 675.1
6 Monate 4.23% 751.4 646.4
1 Jahr 13.04% 751.4 630.9
3 Jahre 21.62% 787.7 580.7
SMI
19.76
26.51
2.12
-16.17
-10.68
SMI
-1.14
SMI
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":-1.14,"chartHeight":7.9303578702168,"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":2.12,"chartHeight":10.757127819456,"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":1.69,"chartHeight":9.7242358853741,"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":2.84,"chartHeight":12.089380764634,"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":1.63,"chartHeight":9.5595267645863,"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":2.09,"chartHeight":10.692189102418,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.01.2020 09:27:20
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Agnico Eagle Mines 78.88 0.22% 0.17 636322 78.91 78.48 79.70 1700 78.87 78.88 1100 1.86% -1.38%
Air Products & Chem 237.00 0.52% 1.23 1857040 236.05 235.17 237.35 100 228.09 259.26 100 2.16% 0.86%
AK Steel Co. 3.12 0.32% 0.01 3959899 3.16 3.10 3.16 33400 3.10 3.14 1000 4.70% -5.17%
Alacer Gold 6.62 -0.30% -0.02 762557 6.65 6.57 6.75 1100 6.60 6.66 500 -0.60% -4.06%
Alamos Gold 7.35 0.82% 0.06 510546 7.28 7.16 7.45 400 7.34 7.35 200 -2.00% -6.13%
Albemarle Co. 80.90 0.60% 0.48 2151394 80.98 79.78 81.30 100 80.19 82.63 3000 12.21% 10.76%
Alcoa 17.69 -0.51% -0.09 9067027 18.06 17.51 18.25 500 17.58 17.85 500 -9.05% -17.76%
Allegheny Technologi 18.67 -0.59% -0.11 1471462 18.96 18.48 19.11 500 18.40 19.39 100 2.70% -9.63%
Altius Minerals Co. 11.57 0.96% 0.11 71174 11.45 11.36 11.58 1300 11.47 11.58 400 -0.52% -3.26%
Argonaut Gold 1.68 -12.50% -0.24 1943817 1.90 1.68 1.90 31300 1.68 1.75 2400 -18.05% -13.85%
Asanko Gold 1.14 0.89% 0.01 66520 1.15 1.14 1.19 1000 1.12 1.23 12000 -1.72% -7.32%
Ashland LLC 76.47 0.47% 0.36 496251 76.38 76.05 76.69 100 76.31 88.86 100 2.81% -0.08%
Avalon Advanced Mate 0.06 0.00% 0.00 64500 0.06 0.06 0.06 2271000 0.05 0.06 655000 0.00% 10.00%
Avery Dennison 134.72 0.57% 0.77 671387 134.19 133.11 134.88 1100 113.25 134.83 100 4.83% 2.98%
B2Gold Co. 5.38 0.75% 0.04 3949958 5.35 5.32 5.52 600 5.38 5.39 100 4.06% 3.26%
Barrick Gold Co. 23.46 -0.59% -0.14 2462159 23.70 23.37 23.76 68200 23.45 23.48 11600 0.73% -2.74%
Cabot Co. 44.80 -1.67% -0.76 164603 45.66 44.53 45.71 100 44.74 50.58 200 -0.07% -5.72%
Cameco Co. 11.60 -0.17% -0.02 504069 11.67 11.51 11.74 16400 11.59 11.61 2600 -0.77% 0.52%
CANFOR CORP. 13.65 2.94% 0.39 840327 13.32 13.32 14.00 500 13.63 13.70 500 7.06% 12.44%
Capstone Mining Co. 0.88 3.53% 0.03 1111914 0.85 0.85 0.92 6500 0.87 0.88 1000 14.29% 15.79%
Carpenter Technology 46.39 -2.15% -1.02 212544 47.67 46.27 47.75 100 35.95 48.62 300 -1.86% -6.81%
Cascades 11.76 0.86% 0.10 59315 11.63 11.63 11.79 200 11.71 11.78 500 3.98% 4.91%
Celanese Co. 117.59 -0.47% -0.55 1218415 118.41 117.24 119.10 1700 112.25 124.00 200 0.50% -4.49%
Centerra Gold 9.46 -0.84% -0.08 496022 9.60 9.40 9.60 700 9.42 9.54 400 -7.16% -8.42%
CF Industries 46.14 0.54% 0.25 2871620 45.96 45.48 46.33 100 44.50 48.40 200 3.06% -3.35%
CLEVELAND-CLIFFS 7.89 0.77% 0.06 5969851 7.89 7.81 7.97 500 7.84 7.89 3000 3.82% -6.07%
CNX Resources 7.81 -2.13% -0.17 3657993 8.05 7.78 8.09 500 6.50 9.49 300 0.00% -11.75%
Coeur Mining 5.86 -16.64% -1.17 16798293 6.82 5.80 6.89 500 5.86 5.93 500 -10.53% -27.48%
Commercial Metals 21.82 -1.04% -0.23 1681774 22.20 21.58 22.24 100 13.17 22.26 200 -3.45% -2.02%
Compass Minerals Int 59.57 -0.32% -0.19 164112 60.00 59.39 60.10 600 52.00 60.60 2100 2.16% -2.28%
Continental Gold 5.44 0.18% 0.01 2659701 5.43 5.43 5.45 500 5.44 5.45 31900 0.18% 1.68%
Copper Mountain Mini 0.85 2.41% 0.02 270050 0.85 0.84 0.87 29000 0.84 0.85 3000 14.86% 19.72%
Denison Mines Co. 0.52 -1.89% -0.01 101456 0.52 0.51 0.52 133000 0.51 0.52 20000 -1.89% -3.70%
Detour Gold Co. 24.62 -1.76% -0.44 1384858 25.25 24.57 25.25 200 24.50 24.62 100 -4.13% -2.07%
Domtar Co. 39.87 1.37% 0.54 658804 39.53 39.22 40.05 200 33.99 45.00 200 6.15% 4.26%
Dundee Precious Meta 5.95 -0.34% -0.02 608759 5.98 5.87 6.03 100 5.95 5.98 600 3.30% 6.63%
DuPont de Nemours 61.56 -0.23% -0.14 7188424 61.85 61.21 62.03 400 61.30 61.79 500 3.10% -4.11%
Eastern Platinum 0.34 1.52% 0.01 7000 0.33 0.32 0.34 3000 0.29 0.34 3000 6.35% 0.00%
Eastman Chemical 77.45 0.68% 0.52 1342988 77.13 76.68 77.65 100 73.20 85.00 100 3.56% -2.28%
Eldorado Gold 9.50 -1.66% -0.16 722258 9.72 9.40 9.73 1000 9.50 9.55 400 -3.36% -8.92%
Endeavour Silver Co. 2.79 -3.46% -0.10 137804 2.89 2.77 2.89 3500 2.78 2.82 700 -1.06% -10.86%
First Majestic Silve 13.77 -4.38% -0.63 1004313 14.50 13.62 14.51 1200 13.75 13.77 5000 -4.31% -13.56%
First Quantum Minera 13.19 3.13% 0.40 2716076 12.85 12.79 13.27 8800 13.19 13.21 22600 4.35% 0.15%
FMC Corp 100.00 0.41% 0.41 943235 99.75 98.78 100.00 100 85.47 101.20 300 2.04% 0.18%
Fortuna Silver Mines 5.05 -0.98% -0.05 314871 5.13 5.04 5.14 1500 5.04 5.07 1500 1.61% -4.54%
Franco-Nevada Co. 138.00 0.50% 0.69 308038 137.71 136.96 138.71 2700 137.95 138.02 1300 3.15% 2.92%
Freeport-McMoran 12.87 0.16% 0.02 20145206 12.98 12.81 13.08 1000 12.81 12.83 1000 -0.23% -1.91%
Gabriel Resources 0.43 -1.14% -0.01 25000 0.43 0.43 0.44 1000 0.42 0.47 15500 -4.40% -7.45%
Golden Star Resource 4.06 -1.69% -0.07 34020 4.14 4.04 4.15 1000 4.03 4.11 500 -6.67% -17.48%
Grace & , W.R. 71.33 -0.53% -0.38 279225 71.70 70.98 71.83 200 57.73 71.41 100 3.48% 2.12%
Guyana Goldfields Ne 0.65 0.00% 0.00 321594 0.64 0.64 0.69 10500 0.65 0.67 5000 -13.33% -7.14%
H.B. Fuller 49.40 -0.10% -0.05 381186 49.86 48.81 49.86 200 43.22 49.43 100 2.62% -4.21%
Hecla Mining 3.10 -4.02% -0.13 6569643 3.23 3.08 3.23 800 3.05 3.10 100 0.65% -8.55%
HudBay Minerals 4.93 6.25% 0.29 1926063 4.72 4.71 4.98 2000 4.93 4.95 37700 1.44% -8.36%
Huntsman Co. 23.35 -0.34% -0.08 1093253 23.50 23.23 23.78 100 16.66 24.00 300 3.36% -3.35%
Iamgold Co. 3.94 -4.14% -0.17 2167170 4.10 3.94 4.12 4000 3.94 3.99 1000 -12.44% -18.76%
Imperial Metals Co. 2.17 -2.69% -0.06 49420 2.19 2.13 2.25 100 2.15 2.24 900 3.33% 5.34%
International Paper 45.75 0.88% 0.40 2666801 45.47 45.38 45.96 100 44.01 44.95 100 4.00% -0.65%
Intl Flavors & Fragr 134.88 1.31% 1.75 929362 133.37 132.84 135.06 100 119.09 148.81 100 7.06% 4.54%
Intl Tower Hill Mine 0.69 0.00% 0.00 1600 0.66 0.66 0.69 3000 0.65 0.71 500 -4.17% -1.43%
Intrepid Potash 2.38 1.28% 0.03 1616532 2.38 2.34 2.40 800 2.18 2.45 1500 3.48% -12.18%
Kaiser Aluminum Co. 104.94 -1.23% -1.31 104312 106.74 104.66 106.98 100 104.86 104.95 800 -0.99% -5.37%
Katanga Mining 0.12 -4.17% -0.01 301705 0.12 0.12 0.12 108000 0.12 0.12 153500 0.00% -11.54%
Kinross Gold Co. 5.89 -1.67% -0.10 1875098 6.00 5.86 6.00 84200 5.88 5.90 8200 -0.67% -4.38%
Kirkland Lake Gold 56.78 -1.41% -0.81 1310662 57.69 56.66 57.88 400 56.78 56.80 2400 -2.66% -0.80%
Labrador Iron Ore Ro 23.61 -1.25% -0.30 226529 23.91 23.58 24.17 300 23.58 23.71 1000 2.25% -4.10%
Lundin Mining Co. 7.84 1.82% 0.14 2461539 7.82 7.80 7.95 300 7.82 7.86 1500 1.82% 1.03%
Lyondellbasell Ind ' 92.00 0.54% 0.49 2534687 91.50 90.71 92.04 100 86.14 97.40 100 2.87% -2.62%
Mag Silver 13.80 -2.68% -0.38 207895 14.25 13.75 14.25 300 13.73 13.88 500 -2.54% -10.04%
Methanex Co. 52.79 2.78% 1.43 257834 51.67 51.38 52.87 2100 52.59 52.85 200 5.33% 5.26%
Minerals Technologie 58.87 -0.07% -0.04 147496 59.13 58.55 59.18 300 49.00 59.00 100 5.92% 2.15%
Mosaic 21.87 -0.68% -0.15 4348489 22.06 21.54 22.14 900 22.00 22.06 100 6.06% 1.06%
New Gold 1.29 -4.44% -0.06 1252597 1.35 1.27 1.35 40400 1.28 1.30 5000 -1.53% 12.17%
NewMarket Co. 471.22 0.21% 1.01 33435 471.36 468.20 471.56 200 440.00 499.00 200 2.70% -3.14%
Newmont 43.48 -0.78% -0.34 9702501 43.84 43.36 44.01 100 42.50 43.62 100 2.86% 0.07%
Northern Dynasty Min 0.54 0.00% 0.00 207410 0.54 0.54 0.55 52000 0.53 0.54 8000 1.89% -3.57%
NovaGold Resources 11.45 -1.12% -0.13 284788 11.69 11.31 11.70 100 11.43 11.45 1300 -0.35% -1.46%
Nucor 53.81 0.86% 0.46 2341258 53.64 53.26 54.00 100 52.68 55.00 100 1.97% -4.39%
Olin Co. 17.85 -0.83% -0.15 3949659 18.15 17.68 18.15 100 16.00 19.00 500 8.91% 3.48%
Pan American Silver 27.87 -1.24% -0.35 636931 28.47 27.70 28.47 100 27.85 27.91 1900 -5.33% -9.40%
PPG Industries 128.49 0.85% 1.08 2781610 127.54 125.83 128.74 100 121.00 135.93 100 0.31% -3.75%
Premier Gold Mines 1.72 3.61% 0.06 636559 1.65 1.65 1.72 100 1.70 1.73 9000 -2.27% -12.69%
Pretium Resources 13.69 -1.30% -0.18 609892 13.95 13.55 13.95 1300 13.68 13.73 2000 -3.66% -5.26%
Reliance Steel & Alu 121.50 0.55% 0.66 382437 121.57 120.92 122.06 100 120.50 139.00 200 2.95% 1.45%
Resolute Forest Prod 4.49 1.58% 0.07 306075 4.46 4.40 4.55 1000 3.50 4.91 3800 11.97% 6.90%
Royal Gold 112.77 -1.91% -2.20 442162 115.66 112.75 115.84 700 112.60 121.70 100 -0.90% -7.75%
RPM International 74.44 -0.33% -0.25 440243 74.76 73.99 74.92 100 74.18 79.00 200 1.92% -3.02%
Rubicon Minerals 1.10 0.92% 0.01 184000 1.10 1.08 1.10 6000 1.09 1.16 2000 0.00% 2.33%
Russel Metals 22.68 -0.13% -0.03 176007 22.74 22.58 22.80 4500 22.65 22.71 300 0.67% 2.30%
Sabina Gold & Silver 1.79 -3.24% -0.06 275788 1.88 1.77 1.88 4000 1.77 1.87 2500 0.00% -6.77%
Seabridge Gold 17.38 0.17% 0.03 43894 17.38 17.19 17.58 300 17.31 17.47 300 0.75% -3.23%
Semafo 2.64 -0.38% -0.01 645200 2.69 2.58 2.69 300 2.62 2.68 1300 2.72% -2.22%
Sensient Technologie 65.10 -0.53% -0.35 145611 65.49 64.72 65.67 100 62.42 65.19 100 2.86% -1.50%
Sherritt Internation 0.20 0.00% 0.00 214941 0.20 0.20 0.20 12000 0.20 0.20 184000 0.00% 5.26%
Silvercorp Metals 7.13 -1.93% -0.14 273834 7.29 7.08 7.29 2000 7.13 7.18 300 -0.70% -2.73%
Southern Copper Co. 43.93 0.99% 0.43 675205 43.91 43.56 44.19 100 43.60 46.19 100 2.19% 3.41%
SouthGobi Resources 0.10 - - - - - - 6000 0.09 0.11 1500 0.00% 0.00%
SSR Mining 23.13 -0.52% -0.12 252266 23.33 22.96 23.39 200 23.12 23.22 200 -1.62% -7.44%
Steel Dynamics 33.21 0.76% 0.25 1901128 33.23 32.65 33.60 300 33.21 34.40 100 1.59% -2.44%
Tanzanian Gold 0.71 -2.74% -0.02 20036 0.71 0.71 0.75 500 0.71 0.75 1500 -8.97% -10.13%
Taseko Mines 0.80 3.90% 0.03 193374 0.78 0.76 0.80 20500 0.79 0.80 38500 9.59% 26.98%
Teck Resources 21.21 3.01% 0.62 1724823 20.66 20.62 21.22 10900 21.20 21.21 8800 2.56% -5.82%
Teranga Gold 7.17 -0.28% -0.02 312148 7.22 7.03 7.31 800 7.10 7.22 300 -0.69% 2.14%
Torex Gold Resources 17.56 -1.95% -0.35 320591 18.01 17.53 18.07 100 17.53 17.83 300 -14.05% -14.42%
Trilogy Metals 3.27 7.92% 0.24 26900 3.04 3.04 3.39 5000 3.10 3.30 2000 6.51% -3.25%
Turquoise Hill Resou 0.92 0.00% 0.00 269077 0.91 0.90 0.92 56500 0.90 0.93 70000 4.55% -3.16%
United States Steel 10.50 0.38% 0.04 11548413 10.53 10.41 10.67 500 10.45 10.64 100 -2.05% -7.98%
West Fraser Timber 61.85 6.47% 3.76 721633 58.14 58.11 62.16 400 61.36 61.99 200 6.29% 7.98%
Wheaton Precious Met 36.88 0.99% 0.36 572201 36.60 36.44 37.31 18600 36.87 36.91 2900 1.68% -4.55%
Worthington Industri 40.56 -1.70% -0.70 263681 41.67 40.52 41.75 100 27.85 42.81 100 0.67% -3.84%
Yamana Gold 4.82 -0.82% -0.04 1563233 4.90 4.76 4.90 12400 4.81 4.84 10000 -0.82% -6.23%