20.05.2019 00:24:30
DOW JONES U.S. BASIC MATERIALS TOTAL RETURN INDEX
659.20
USD
-4.7500
-0.72%
17.05.2019 23:41
 
Chart
Kursdaten
Kurs 659.20 Eröffnung 663.95
Diff. absolut -4.75 Tages-Hoch 664.06
Diff. % -0.72 % Tages-Tief 656.65
Volumen - Umsatz -
Schlusskurs vom 16.05.2019 663.95 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 17.05.2019 / 23:41
Währung USD Aktualisierungsstand 20.05.2019 / 00:24
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 5.86% 739.4 607.1
1 Woche -1.23% 667.4 645.4
1 Monat -7.78% 716.5 645.4
3 Monate -2.03% 739.4 645.4
6 Monate -3.13% 739.4 580.7
1 Jahr -12.17% 763.8 580.7
3 Jahre 23.41% 787.7 511.4
25.09
13
SMI
5.86
14.59
SMI
-16.17
-10.68
SMI
2017
2018
2019
{"2017":{"performance":25.09,"chartHeight":24.271832551447,"year":2017,"ID_NOTATION":"13521297"},"2018":{"performance":-16.17,"chartHeight":22.081486483881,"year":2018,"ID_NOTATION":"13521297"},"2019":{"performance":5.86,"chartHeight":16.979062065377,"year":2019,"ID_NOTATION":"13521297"}}
{"2017":{"performance":13,"chartHeight":20.984557825443,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.996371735649,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.59,"chartHeight":21.564605895665,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.778424656843,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.498711468821,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":14.13,"chartHeight":21.403560757523,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.147653032424,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.072550424692,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.44,"chartHeight":19.882117291063,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.592443924327,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.29204537675,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.17,"chartHeight":17.238198992232,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.003855273951,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.656624935321,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.91,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.05.2019 00:24:30
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AK Steel Co. 2.36 0.85% 0.02 7332659 2.29 2.26 2.42 1000 2.29 2.49 2000 -3.28% 4.89%
Agnico Eagle Mines 55.33 0.80% 0.44 725931 54.91 54.33 55.53 300 55.18 55.51 100 2.10% 0.42%
Air Products & Chem 209.92 0.23% 0.49 1130559 208.57 207.86 210.15 100 185.00 219.53 100 0.78% 31.16%
Alacer Gold 4.03 4.40% 0.17 1279397 3.86 3.78 4.04 400 3.95 4.04 5900 13.20% 59.92%
Alamos Gold 6.16 -0.16% -0.01 645673 6.18 6.04 6.19 600 6.13 6.19 1200 3.18% 25.46%
Albemarle Co. 67.76 -2.38% -1.65 1406303 68.74 67.60 68.99 100 67.33 71.00 100 -6.71% -12.08%
Alcoa 24.50 -1.92% -0.48 3227229 24.60 24.35 25.00 300 24.34 24.80 100 -2.16% -7.83%
Allegheny Technologi 23.65 1.33% 0.31 5293405 23.00 22.95 23.84 100 21.88 25.22 200 -0.88% 8.64%
Altius Minerals Co. 12.59 0.40% 0.05 37556 12.48 12.46 12.77 200 12.47 12.65 500 -0.63% 16.47%
Argonaut Gold 1.61 -1.23% -0.02 105791 1.62 1.60 1.62 100 1.61 1.63 2000 3.87% 3.21%
Asanko Gold 0.79 0.00% 0.00 36450 0.80 0.79 0.83 5000 0.78 0.83 7000 -3.66% -9.20%
Ashland LLC 72.60 -1.76% -1.30 833733 73.22 72.56 73.73 900 72.59 87.00 200 -4.37% 2.31%
Avalon Advanced Mate 0.04 0.00% 0.00 488499 0.05 0.04 0.05 1132000 0.04 0.05 177000 -10.00% -18.18%
Avery Dennison 101.66 -1.10% -1.13 585481 102.02 101.25 102.75 3500 101.63 117.11 200 -4.32% 13.17%
B2Gold Co. 3.54 -1.39% -0.05 1294741 3.57 3.53 3.58 33600 3.53 3.56 78900 0.28% -11.28%
Barrick Gold Co. 16.45 0.43% 0.07 3699557 16.34 16.20 16.47 1200 16.44 16.47 700 2.24% -10.74%
CANFOR CORP. 10.22 -3.13% -0.33 562768 10.50 10.20 10.50 8200 10.20 10.24 4100 -12.43% -38.17%
CF Industries 42.47 -0.66% -0.28 1699112 42.32 42.32 43.18 400 42.01 44.30 300 2.04% -2.39%
CLEVELAND-CLIFFS 10.02 -0.40% -0.04 8373607 9.96 9.88 10.18 900 9.99 10.07 1400 -2.24% 30.30%
CNX Resources 8.47 -4.51% -0.40 2446301 8.80 8.47 8.87 6000 8.00 9.27 2700 -7.33% -25.83%
Cabot Co. 42.80 -2.46% -1.08 213844 43.38 42.73 43.82 100 41.00 60.05 100 -8.00% -0.33%
Cameco Co. 13.59 -1.02% -0.14 500294 13.76 13.55 13.78 500 13.58 13.65 500 -1.88% -12.21%
Capstone Mining Co. 0.59 1.72% 0.01 246465 0.57 0.56 0.59 47000 0.58 0.60 57000 -6.35% -3.28%
Carpenter Technology 46.50 -2.58% -1.23 212275 47.06 46.26 47.58 100 34.83 46.50 3700 -6.17% 30.58%
Cascades 9.41 -3.29% -0.32 145775 9.71 9.38 9.71 400 9.37 9.43 100 -0.21% -8.02%
Celanese Co. 101.64 -0.17% -0.17 953597 100.61 100.58 102.62 100 96.69 108.58 100 -1.66% 12.97%
Centerra Gold 7.57 0.66% 0.05 774342 7.51 7.51 7.65 500 7.53 7.58 100 1.47% 29.18%
Coeur Mining 3.08 0.00% 0.00 2824637 3.05 3.00 3.09 300 2.97 3.10 1100 -1.60% -31.10%
Commercial Metals 15.49 -5.38% -0.88 4104959 16.00 15.14 16.10 200 15.16 17.05 5000 -7.91% -3.31%
Compass Minerals Int 54.30 -1.11% -0.61 363311 54.31 53.76 55.12 100 48.10 65.00 100 0.31% 30.25%
Continental Gold 2.62 -1.87% -0.05 450525 2.65 2.57 2.65 1100 2.60 2.64 1200 -1.87% 16.44%
Copper Mountain Mini 0.89 -1.11% -0.01 1040247 0.92 0.88 0.92 56000 0.89 0.91 10500 -8.25% 23.61%
Denison Mines Co. 0.70 -1.41% -0.01 85574 0.69 0.69 0.70 46500 0.69 0.70 85000 4.48% 11.11%
Detour Gold Co. 12.30 -0.49% -0.06 489190 12.33 12.14 12.35 1200 12.25 12.35 2900 2.84% 6.68%
Domtar Co. 44.03 -1.41% -0.63 501779 44.15 43.89 44.69 4500 44.03 49.00 2000 -5.31% 25.33%
DowDuPont Inc. 30.97 0.55% 0.17 14015462 30.45 30.39 31.31 500 30.80 31.19 500 -1.62% -12.34%
Dundee Precious Meta 4.01 0.50% 0.02 258019 3.96 3.89 4.03 100 4.00 4.05 900 -0.50% 11.39%
Eastern Platinum 0.23 9.30% 0.02 13500 0.18 0.18 0.23 4500 0.18 0.23 11000 9.30% 27.03%
Eastman Chemical 71.22 -1.30% -0.94 942203 71.44 70.94 72.03 100 70.95 82.49 200 -6.02% -2.59%
Eldorado Gold 4.80 -1.64% -0.08 612605 4.88 4.74 4.89 1000 4.79 4.81 5600 2.35% 20.00%
Endeavour Silver Co. 2.44 0.83% 0.02 202254 2.42 2.36 2.46 3800 2.41 2.47 500 -2.79% -17.01%
FMC Corp 75.23 -0.71% -0.54 1023968 74.97 74.55 75.54 200 65.00 82.00 100 -5.30% 1.72%
First Majestic Silve 7.90 1.41% 0.11 511553 7.75 7.68 7.93 400 7.79 7.94 1000 -0.13% -1.50%
First Quantum Minera 11.85 -1.33% -0.16 2803630 11.90 11.78 12.17 3300 11.80 11.90 100 -4.82% 7.34%
Fortuna Silver Mines 3.56 1.71% 0.06 511063 3.48 3.43 3.57 4400 3.54 3.58 300 -7.05% -28.80%
Franco-Nevada Co. 102.22 0.80% 0.81 367124 101.50 100.83 102.34 100 101.90 102.50 100 4.13% 6.78%
Freeport-McMoran 10.37 -2.72% -0.29 25625116 10.53 10.29 10.66 1000 10.36 10.42 500 -8.80% 0.58%
Gabriel Resources 0.43 -1.15% -0.01 2000 0.43 0.43 0.43 2000 0.40 0.48 3000 -1.15% 26.47%
Golden Star Resource 5.29 1.15% 0.06 12500 5.22 5.14 5.31 100 5.28 5.35 100 -2.04% 21.89%
Grace & , W.R. 74.19 0.54% 0.40 435644 73.32 73.18 74.34 1300 74.13 74.16 1600 -0.64% 14.30%
Guyana Goldfields Ne 0.99 1.02% 0.01 252064 0.99 0.98 1.03 1300 0.99 1.02 4300 2.06% -38.12%
H.B. Fuller 43.88 -2.83% -1.28 280624 44.71 43.84 44.88 100 41.84 54.00 200 -5.35% 2.84%
Hecla Mining 1.52 0.66% 0.01 6873179 1.50 1.49 1.54 400 1.47 1.58 8000 -2.56% -35.59%
HudBay Minerals 6.73 -3.44% -0.24 1070976 6.90 6.70 6.90 100 6.72 6.74 200 -6.53% 4.18%
Huntsman Co. 20.21 -1.22% -0.25 3474915 20.32 20.05 20.57 100 19.38 20.89 100 -1.46% 4.77%
Iamgold Co. 3.47 -0.86% -0.03 4388900 3.55 3.33 3.55 2500 3.45 3.49 19700 8.78% -30.74%
Imperial Metals Co. 2.55 2.82% 0.07 20800 2.38 2.38 2.55 1400 2.54 2.56 3000 11.84% 64.52%
International Paper 45.07 -0.64% -0.29 2125943 45.00 44.55 45.33 100 45.05 45.79 400 -1.27% 11.67%
Intl Flavors & Fragr 136.67 -0.21% -0.29 573880 135.82 135.54 137.38 100 128.55 143.00 100 0.40% 1.79%
Intl Tower Hill Mine 0.60 -3.23% -0.02 12000 0.62 0.60 0.62 43000 0.60 0.65 2000 -3.23% -15.49%
Intrepid Potash 3.25 -2.11% -0.07 320604 3.30 3.24 3.32 200 2.69 3.42 300 -8.19% 25.00%
Kaiser Aluminum Co. 92.77 -1.53% -1.44 63267 93.46 92.38 94.16 300 92.77 108.35 1700 -4.05% 3.90%
Katanga Mining 0.44 -3.30% -0.01 59802 0.44 0.43 0.45 5500 0.43 0.44 9000 6.02% -15.38%
Kinross Gold Co. 4.25 0.47% 0.02 2367304 4.22 4.13 4.26 5000 4.25 4.27 13500 4.17% -3.41%
Kirkland Lake Gold 45.61 1.67% 0.75 824997 44.91 44.70 45.63 500 45.61 45.76 100 2.84% 28.12%
Labrador Iron Ore Ro 33.13 2.79% 0.90 285596 32.10 32.10 33.23 500 32.98 33.21 300 7.99% 36.67%
Lundin Mining Co. 6.29 -3.97% -0.26 1533744 6.52 6.24 6.52 4000 6.27 6.35 48100 -5.27% 11.52%
Lyondellbasell Ind ' 80.15 -2.02% -1.65 1727571 80.80 79.78 81.27 1200 76.08 94.41 100 -3.04% -3.62%
Mag Silver 12.41 -1.12% -0.14 164538 12.53 12.21 12.53 400 12.37 12.51 400 -0.40% 24.10%
Methanex Co. 63.56 -2.05% -1.33 157746 64.63 63.45 64.97 100 63.53 63.70 2000 -3.27% -3.20%
Minerals Technologie 56.35 -2.74% -1.59 94351 57.20 56.30 57.66 700 56.34 56.35 200 -5.97% 9.76%
Mosaic 22.80 -1.55% -0.36 3609822 23.00 22.78 23.28 500 22.65 23.00 600 -4.60% -21.94%
New Gold 1.00 -6.54% -0.07 1137716 1.05 1.00 1.07 12900 1.00 1.01 100 -2.91% -4.76%
NewMarket Co. 413.88 -0.69% -2.88 27531 414.78 413.31 418.40 100 412.90 413.70 100 -1.89% 0.43%
Newmont Mining 30.92 1.21% 0.37 6777964 30.42 30.32 30.98 3000 30.55 31.20 100 2.55% -10.76%
North American Palla 11.30 -4.24% -0.50 117139 11.77 11.02 11.77 200 11.18 11.31 400 -4.56% 4.73%
Northern Dynasty Min 0.73 15.87% 0.10 436426 0.64 0.64 0.74 4000 0.66 0.74 3500 10.61% -3.95%
NovaGold Resources 5.19 0.00% 0.00 90712 5.18 5.12 5.21 100 5.19 5.24 700 0.97% -4.24%
Nucor 53.29 -3.07% -1.69 2709820 53.96 52.51 54.22 200 53.36 53.45 900 -6.18% 2.86%
OM Group 33.94 - - - - - - 100 30.00 33.99 100 -0.06% 13.89%
Olin Co. 21.78 -1.63% -0.36 3294664 21.87 21.66 22.34 500 21.35 22.00 300 2.59% 8.30%
PPG Industries 111.77 -1.02% -1.15 1676084 111.96 111.37 112.53 100 110.02 118.52 100 -0.42% 9.33%
Pan American Silver 14.67 0.41% 0.06 438023 14.56 14.40 14.70 300 14.55 14.70 300 -4.55% -26.39%
Premier Gold Mines 1.76 -4.35% -0.08 632675 1.83 1.74 1.83 17000 1.75 1.77 300 1.73% 9.32%
Pretium Resources 10.74 1.13% 0.12 299810 10.62 10.57 10.76 500 10.72 10.76 600 4.68% -7.17%
RPM International 56.48 -1.02% -0.58 327577 56.76 56.33 57.44 3400 56.46 58.00 200 -3.83% -3.91%
RTI International Me 28.26 - - - - - - 2500 27.35 40.00 2000 -5.48% -
Reliance Steel & Alu 87.72 -2.03% -1.82 1094914 88.68 87.67 89.76 2300 87.71 100.00 100 -3.93% 23.25%
Resolute Forest Prod 6.79 -1.45% -0.10 221091 6.78 6.78 7.01 100 5.53 8.29 100 -1.88% -14.38%
Royal Gold 84.62 1.33% 1.11 328334 83.30 83.10 84.91 100 80.50 90.60 1200 2.05% -1.20%
Rubicon Minerals 0.98 -2.00% -0.02 19866 1.03 0.98 1.03 500 0.95 1.07 1000 4.26% -26.32%
Russel Metals 23.37 3.32% 0.75 404990 22.70 22.56 23.41 300 23.37 23.38 100 3.13% 9.56%
SSR Mining 14.75 0.48% 0.07 157877 14.68 14.60 14.81 300 14.68 14.81 300 2.43% -10.61%
Sabina Gold & Silver 1.09 0.00% 0.00 26354 1.06 1.06 1.09 1000 1.05 1.10 300 3.81% -11.38%
Schulman, A. 44.00 - - - - - - 100 19.75 199999.95 100 0.69% 18.12%
Seabridge Gold 15.37 2.19% 0.33 71277 15.05 15.02 15.44 300 15.16 15.39 600 0.46% -14.71%
Semafo 3.91 3.44% 0.13 1570651 3.78 3.78 3.93 500 3.88 3.92 400 3.17% 32.54%
Sensient Technologie 70.15 -1.50% -1.07 156852 70.77 70.11 71.30 800 70.15 70.18 600 -0.95% 25.60%
Sherritt Internation 0.20 -2.44% -0.01 752936 0.20 0.20 0.20 364500 0.20 0.20 34500 -6.98% -55.56%
Silvercorp Metals 2.91 0.34% 0.01 515118 2.87 2.86 2.95 2000 2.88 2.94 700 0.69% 2.11%
SouthGobi Resources 0.14 - - - - - - 5000 0.07 0.14 500 - -
Southern Copper Co. 34.72 -1.05% -0.37 622312 34.76 34.56 34.99 200 31.10 37.70 100 -2.61% 12.84%
Steel Dynamics 30.02 -2.91% -0.90 1742155 30.64 29.84 30.66 200 30.10 30.69 200 -7.37% -0.07%
Stillwater Mining 18.00 - - - - - - 8000 17.99 18.00 165300 - 11.73%
Tanzanian Gold 0.93 -3.12% -0.03 17703 0.95 0.91 0.95 2000 0.92 0.94 500 -7.00% 93.75%
Taseko Mines 0.75 1.35% 0.01 53337 0.76 0.74 0.76 500 0.74 0.75 2000 -6.25% 15.38%
Teck Resources 27.46 -3.34% -0.95 1493027 28.29 27.34 28.30 1100 27.46 27.50 1700 -6.60% -6.57%
Teranga Gold 3.20 -3.32% -0.11 125272 3.24 3.15 3.24 200 3.20 3.25 5600 6.31% -20.60%
Torex Gold Resources 12.19 2.01% 0.24 265863 11.94 11.78 12.33 400 12.11 12.22 5000 -0.81% -6.16%
Trilogy Metals 3.40 -0.29% -0.01 1550 3.32 3.32 3.40 100 3.40 3.46 600 1.80% 44.07%
Turquoise Hill Resou 1.72 -1.71% -0.03 1847846 1.76 1.72 1.78 400 1.71 1.73 100 -6.52% -23.56%
United States Steel 14.59 -1.82% -0.27 12975246 14.66 14.42 14.83 200 14.57 14.65 200 -6.83% -20.01%
West Fraser Timber 56.60 -1.92% -1.11 302001 57.56 56.12 57.61 100 56.51 56.75 100 -6.01% -16.07%
Wheaton Precious Met 27.04 0.90% 0.24 679098 26.74 26.65 27.08 200 27.02 27.10 100 0.04% 1.46%
Worthington Industri 36.91 -1.89% -0.71 110212 37.11 36.64 37.31 100 28.56 42.00 200 -6.49% 5.94%
Yamana Gold 2.71 -0.37% -0.01 815330 2.72 2.70 2.73 23100 2.71 2.73 1700 - -15.58%