23.02.2019 23:46:08
DOW JONES U.S. BASIC MATERIALS TOTAL RETURN INDEX
691.78
USD
3.4700
0.50%
22.02.2019 23:40
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.02.2019 688.31 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 22.02.2019 / 23:40
Währung USD Aktualisierungsstand 23.02.2019 / 23:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.10% 694.8 607.1
1 Woche 2.81% 694.8 669.0
1 Monat 6.06% 694.8 641.6
3 Monate 4.31% 694.8 580.7
6 Monate -6.44% 761.5 580.7
1 Jahr -7.24% 763.8 580.7
3 Jahre 46.64% 787.7 451.3
25.09
13
SMI
11.1
10.91
SMI
-16.17
-10.68
SMI
2017
2018
2019
{"2017":{"performance":25.09,"chartHeight":28.320972817367,"year":2017,"ID_NOTATION":"13521297"},"2018":{"performance":-16.17,"chartHeight":25.765223007019,"year":2018,"ID_NOTATION":"13521297"},"2019":{"performance":11.1,"chartHeight":23.558509356191,"year":2019,"ID_NOTATION":"13521297"}}
{"2017":{"performance":13,"chartHeight":24.485299595699,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":23.332259695303,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.91,"chartHeight":23.457237906456,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.744304344339,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.085226746943,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.97,"chartHeight":22.308787254964,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":28.176077092033,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.920672881867,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.59,"chartHeight":23.8118890408,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":26.361420749857,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.844083653879,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.05,"chartHeight":20.896009436475,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":24.507816334537,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":26.436308736328,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":8.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.02.2019 23:46:08
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AK Steel Co. 3.16 - - - - - - 41 3.12 3.18 20 6.04% 40.44%
Agnico Eagle Mines 57.26 - - - - - - 1000 57.17 57.62 500 0.17% 3.92%
Air Products & Chem 180.12 - - - - - - 1 169.89 180.15 1 3.47% 12.54%
Alacer Gold 3.66 - - - - - - 100 3.62 3.67 600 7.96% 45.24%
Alamos Gold 6.50 - - - - - - 2000 6.45 6.52 3000 4.81% 28.72%
Albemarle Co. 89.18 - - - - - - 2 88.00 92.72 1 9.60% 15.71%
Alcoa 30.17 - - - - - - 2 30.09 30.16 31 6.72% 13.51%
Allegheny Technologi 28.89 - - - - - - 9 20.07 29.65 1 3.47% 32.71%
Altius Minerals Co. 12.25 - - - - - - 2000 11.90 12.39 200 4.08% 13.32%
Argonaut Gold 2.04 - - - - - - 25000 2.03 2.05 4900 5.15% 30.77%
Asanko Gold 0.98 - - - - - - 2500 0.96 0.98 1000 2.08% 12.64%
Ashland LLC 78.05 - - - - - - 37 78.03 79.99 3 -0.78% 9.99%
Avalon Advanced Mate 0.05 - - - - - - 1361000 0.05 0.06 395000 - -9.09%
Avery Dennison 106.94 - - - - - - 43 106.94 110.00 4 1.60% 17.57%
B2Gold Co. 4.36 - - - - - - 6700 4.34 4.37 7900 9.55% 9.27%
Barrick Gold Co. 17.13 - - - - - - 5200 17.11 17.14 8100 0.06% -7.05%
CANFOR CORP. 15.75 - - - - - - 8200 15.75 15.78 100 -2.55% -5.32%
CF Industries 44.07 - - - - - - 3 42.00 45.39 2 3.41% 1.10%
CLEVELAND-CLIFFS 11.58 - - - - - - 20 11.55 11.65 4 2.57% 50.59%
CNX Resources 10.46 - - - - - - 1 10.21 10.65 2 2.35% -8.41%
Cabot Co. 47.67 - - - - - - 1 41.67 61.00 1 2.47% 11.02%
Calgon Carbon Co. 21.50 - - - - - - 11900 21.45 21.55 1500 0.47% 0.94%
Cameco Co. 16.13 - - - - - - 300 16.01 16.18 1200 -1.16% 4.20%
Capstone Mining Co. 0.68 - - - - - - 52500 0.67 0.68 105500 17.54% 9.84%
Carpenter Technology 47.37 - - - - - - 1 4.10 48.77 2 3.52% 33.02%
Cascades 10.09 - - - - - - 100 10.07 10.11 200 0.70% -1.76%
Celanese Co. 103.74 - - - - - - 1 87.46 110.00 3 3.47% 15.31%
Centerra Gold 6.89 - - - - - - 1000 6.88 6.95 9200 1.17% 17.58%
Coeur Mining 5.23 - - - - - - 10 5.15 5.70 2 1.16% 17.00%
Commercial Metals 16.99 - - - - - - 10 16.99 17.74 18 6.72% 6.05%
Compass Minerals Int 54.35 - - - - - - 5 52.10 56.74 1 2.83% 30.58%
Continental Gold 2.37 - - - - - - 6100 2.36 2.38 5000 1.72% 5.33%
Copper Mountain Mini 0.86 - - - - - - 1500 0.85 0.86 31000 13.16% 19.44%
Denison Mines Co. 0.70 - - - - - - 10000 0.70 0.71 18500 -1.41% 11.11%
Detour Gold Co. 13.81 - - - - - - 200 13.76 13.92 200 -0.22% 19.77%
Domtar Co. 52.69 - - - - - - 101 52.69 52.71 5 1.70% 49.99%
DowDuPont Inc. 54.97 - - - - - - 1 54.98 55.29 4 1.35% 2.79%
Dundee Precious Meta 4.61 - - - - - - 100 4.58 4.61 100 5.39% 25.00%
Eastern Platinum 0.26 - - - - - - 11000 0.24 0.25 1000 8.33% 40.54%
Eastman Chemical 84.45 - - - - - - 1 76.47 87.75 2 2.10% 15.51%
Eldorado Gold 5.79 - - - - - - 4500 5.76 5.82 700 5.25% 40.25%
Endeavour Silver Co. 3.32 - - - - - - 2000 3.28 3.43 8400 10.85% 11.22%
FMC Corp 88.51 - - - - - - 1 84.60 90.00 1 3.70% 19.67%
First Majestic Silve 8.64 - - - - - - 400 8.64 8.74 600 7.09% 7.36%
First Quantum Minera 15.40 - - - - - - 21500 15.39 15.41 10000 6.10% 33.88%
Fortuna Silver Mines 5.01 - - - - - - 11900 5.01 5.08 1100 -6.30% -1.80%
Franco-Nevada Co. 100.86 - - - - - - 500 100.75 101.13 2000 1.90% 5.56%
Freeport-McMoran 13.22 - - - - - - 2 13.17 13.25 5 7.65% 28.23%
Gabriel Resources 0.42 - - - - - - 3500 0.38 0.42 3000 2.44% 23.53%
Goldcorp 14.60 - - - - - - 500 14.60 14.61 900 1.88% 9.20%
Golden Star Resource 5.17 - - - - - - 200 5.08 5.29 3000 -2.12% 17.05%
Grace & , W.R. 77.65 - - - - - - 33 77.63 77.65 61 2.71% 19.63%
Guyana Goldfields Ne 1.59 - - - - - - 14200 1.59 1.65 9800 -1.24% -0.62%
H.B. Fuller 50.94 - - - - - - 1 42.00 54.00 1 3.75% 19.38%
Hecla Mining 2.59 - - - - - - 15 2.60 2.78 22 -3.72% 9.75%
HudBay Minerals 9.05 - - - - - - 500 9.03 9.05 700 14.12% 40.09%
Huntsman Co. 24.82 - - - - - - 5 23.78 25.69 1 6.25% 28.67%
Iamgold Co. 4.74 - - - - - - 100 4.73 4.75 7100 -0.84% -5.39%
Imperial Metals Co. 1.91 - - - - - - 16600 1.88 1.91 2900 -4.02% 23.23%
International Paper 46.74 - - - - - - 2 44.50 47.50 17 -0.87% 15.81%
Intl Flavors & Fragr 128.23 - - - - - - 2 120.00 133.43 4 -2.86% -4.50%
Intl Tower Hill Mine 0.79 - - - - - - 5000 0.67 0.80 5000 1.28% 11.27%
Intrepid Potash 3.97 - - - - - - 15 3.90 4.05 15 4.20% 52.69%
Kaiser Aluminum Co. 108.21 - - - - - - 5 108.13 108.21 3 4.01% 21.19%
Katanga Mining 0.61 - - - - - - 3000 0.60 0.61 31000 -1.61% 17.31%
Kinross Gold Co. 4.77 - - - - - - 500 4.76 4.78 600 3.92% 8.41%
Kirkland Lake Gold 45.79 - - - - - - 100 45.76 46.00 3000 7.84% 34.04%
Labrador Iron Ore Ro 32.49 - - - - - - 100 31.80 32.50 100 2.43% 34.03%
Lundin Mining Co. 7.09 - - - - - - 100 7.06 7.11 20500 8.91% 25.71%
Lyondellbasell Ind ' 89.14 - - - - - - 1 81.50 95.50 1 1.71% 7.19%
Mag Silver 12.91 - - - - - - 1500 12.77 12.99 100 6.58% 26.40%
Methanex Co. 77.07 - - - - - - 400 76.51 77.19 100 1.72% 17.38%
Minerals Technologie 59.49 - - - - - - 10 59.47 59.55 28 2.15% 15.87%
Mosaic 32.30 - - - - - - 1 32.01 32.75 2 3.85% 13.56%
Nevsun Resources 5.99 - - - - - - 3513300 5.98 6.00 700300 0.17% -
New Gold 1.16 - - - - - - 13100 1.16 1.17 100 3.57% 10.48%
NewMarket Co. 440.78 - - - - - - 9 440.50 440.78 1 2.30% 6.96%
Newmont Mining 36.48 - - - - - - 1 36.30 37.50 1 9.75% 5.28%
North American Palla 18.40 - - - - - - 200 18.33 18.81 100 18.79% 70.53%
Northern Dynasty Min 1.26 - - - - - - 10700 1.24 1.27 10000 0.80% 65.79%
NovaGold Resources 5.17 - - - - - - 100 5.11 5.19 600 3.40% -4.61%
Nucor 61.19 - - - - - - 3 59.77 62.05 1 2.84% 18.10%
OM Group 33.94 - - - - - - 100 30.00 33.99 100 -0.06% 13.89%
Olin Co. 26.33 - - - - - - 2 24.30 28.00 15 -0.19% 30.93%
PPG Industries 111.44 - - - - - - 1 102.86 118.00 1 2.14% 9.01%
Pan American Silver 18.78 - - - - - - 300 18.76 18.78 1000 -1.78% -5.77%
Praxair 164.50 - - - - - - 500 164.60 165.00 100 0.20% 6.35%
Premier Gold Mines 2.01 - - - - - - 1300 2.00 2.02 5000 5.79% 24.84%
Pretium Resources 10.59 - - - - - - 1000 10.53 10.63 2000 10.54% -8.47%
RPM International 58.92 - - - - - - 87 58.92 66.00 1 1.52% 0.24%
RTI International Me 28.26 - - - - - - 2500 27.35 40.00 2000 -5.48% -
Reliance Steel & Alu 89.22 - - - - - - 3 70.70 95.00 1 7.01% 25.88%
Resolute Forest Prod 8.53 - - - - - - 2 7.64 9.04 2 1.55% 7.57%
Royal Gold 89.98 - - - - - - 5 89.00 91.50 1 3.20% 5.06%
Rubicon Minerals 1.30 - - - - - - 1100 1.26 1.33 100 -0.76% -2.26%
Russel Metals 24.81 - - - - - - 3200 24.81 24.98 500 3.50% 16.32%
SSR Mining 18.87 - - - - - - 1000 18.73 19.10 1300 1.40% 14.36%
Sabina Gold & Silver 1.43 - - - - - - 10000 1.43 1.45 40600 2.88% 16.26%
Schulman, A. 44.00 - - - - - - 100 19.75 199999.95 100 0.69% 18.12%
Seabridge Gold 19.57 - - - - - - 400 19.34 19.60 3400 8.12% 8.60%
Semafo 3.55 - - - - - - 2500 3.53 3.57 800 11.29% 20.34%
Sensient Technologie 64.87 - - - - - - 1 60.14 64.87 26 3.63% 16.04%
Sherritt Internation 0.51 - - - - - - 119000 0.50 0.51 19500 18.60% 13.33%
Silvercorp Metals 3.55 - - - - - - 2000 3.50 3.57 5000 12.70% 24.56%
SouthGobi Resources 0.14 - - - - - - 5000 0.09 0.15 5000 - -
Southern Copper Co. 36.19 - - - - - - 3 35.50 37.39 2 11.35% 17.61%
Steel Dynamics 39.06 - - - - - - 1 38.90 39.09 1 5.31% 30.03%
Stillwater Mining 18.00 - - - - - - 8000 17.99 18.00 165300 - 11.73%
Tahoe Resources 4.89 - - - - - - 10000 4.86 4.92 500 -0.41% -1.61%
Tanzanian Royalty Ex 0.82 - - - - - - 500 0.81 0.83 1000 -12.64% 58.33%
Taseko Mines 0.84 - - - - - - 2500 0.83 0.84 37500 18.31% 29.23%
Teck Resources 31.21 - - - - - - 100 31.20 31.25 4200 4.79% 1.97%
Teranga Gold 4.39 - - - - - - 5200 4.28 4.45 100 -2.23% 8.93%
Torex Gold Resources 16.34 - - - - - - 100 16.30 16.60 100 14.67% 25.79%
Trilogy Metals 2.79 - - - - - - 300 2.78 2.80 100 -0.36% 18.22%
Turquoise Hill Resou 2.79 - - - - - - 1000 2.79 2.80 45300 24.00% 24.00%
United States Steel 24.10 - - - - - - 4 24.11 24.19 2 5.15% 32.13%
West Fraser Timber 68.94 - - - - - - 400 68.84 69.00 300 -3.42% 2.22%
Wheaton Precious Met 29.47 - - - - - - 700 29.31 29.53 100 4.36% 10.58%
Worthington Industri 39.10 - - - - - - 1 36.50 42.00 2 3.54% 11.74%
Yamana Gold 3.54 - - - - - - 100 3.53 3.58 27800 2.31% 10.28%