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
Benchmark:
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
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. 2.36 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%