18.10.2019 03:04:28
DOW JONES U.S. BASIC MATERIALS TOTAL RETURN INDEX
687.46
USD
1.3400
0.20%
17.10.2019 23:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.10.2019 686.12 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 17.10.2019 / 23:55
Währung USD Aktualisierungsstand 18.10.2019 / 03:04
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 10.40% 739.4 607.1
1 Woche 2.52% 693.2 670.7
1 Monat -2.18% 708.5 658.2
3 Monate -2.80% 723.3 646.4
6 Monate -3.82% 723.3 630.9
1 Jahr 0.98% 739.4 580.7
3 Jahre 27.05% 787.7 541.1
25.09
13
SMI
10.4
18.74
SMI
-16.17
-10.68
SMI
2017
2018
2019
{"2017":{"performance":25.09,"chartHeight":23.103778867287,"year":2017,"ID_NOTATION":"13521297"},"2018":{"performance":-16.17,"chartHeight":21.018840654212,"year":2018,"ID_NOTATION":"13521297"},"2019":{"performance":10.4,"chartHeight":18.906944762017,"year":2019,"ID_NOTATION":"13521297"}}
{"2017":{"performance":13,"chartHeight":19.974700410411,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.034069625738,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.74,"chartHeight":21.724649703206,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.922858667955,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.464111008281,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.56,"chartHeight":21.929576608782,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":22.985575343046,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.250953811445,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":15.85,"chartHeight":20.923196012994,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.505208862695,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.26739048129,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.18,"chartHeight":19.662934048647,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.993069191677,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.566301237255,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.85,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.10.2019 03:04:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AK Steel Co. 2.40 -0.41% -0.01 4909297 2.46 2.38 2.48 1200 2.35 2.53 10000 4.80% 6.67%
Agnico Eagle Mines 70.44 2.03% 1.40 609288 68.70 68.59 71.01 500 70.41 70.50 1000 -3.73% 27.84%
Air Products & Chem 214.37 0.07% 0.16 464729 214.26 214.18 215.73 100 188.00 225.00 100 1.17% 33.84%
Alacer Gold 5.36 3.67% 0.19 640283 5.12 5.12 5.38 10200 5.29 5.42 100 -7.27% 112.70%
Alamos Gold 6.75 1.81% 0.12 623892 6.59 6.58 6.87 100 6.75 6.82 500 -14.77% 37.47%
Albemarle Co. 68.22 0.95% 0.64 1079351 68.35 67.75 69.09 200 66.00 69.39 100 4.22% -11.48%
Alcoa 20.30 5.95% 1.14 9111778 20.55 20.03 21.63 500 20.00 21.00 1500 8.61% -23.63%
Allegheny Technologi 20.49 1.94% 0.39 715733 20.35 20.18 20.68 500 18.10 32.00 100 1.34% -5.88%
Altius Minerals Co. 11.02 1.75% 0.19 26196 10.80 10.80 11.09 300 10.95 11.07 300 -0.18% 1.94%
Argonaut Gold 2.19 3.79% 0.08 337976 2.10 2.10 2.29 1200 2.17 2.21 11500 0.46% 40.38%
Asanko Gold 1.20 0.84% 0.01 17784 1.20 1.20 1.22 17900 1.14 1.22 4600 -6.98% 37.93%
Ashland LLC 77.25 -0.44% -0.34 212181 78.04 77.03 78.14 100 77.23 84.00 100 2.69% 8.86%
Avalon Advanced Mate 0.04 -11.11% -0.01 197332 0.04 0.04 0.04 2684000 0.04 0.04 4000 -11.11% -27.27%
Avery Dennison 115.35 1.11% 1.27 447668 114.25 114.25 116.31 500 99.00 119.12 900 3.64% 28.41%
B2Gold Co. 4.27 0.95% 0.04 3575733 4.23 4.21 4.31 2900 4.26 4.28 2800 -8.04% 6.02%
Barrick Gold Co. 22.49 0.49% 0.11 2683193 22.22 22.11 22.78 100 22.49 22.50 2400 -6.01% 21.43%
CANFOR CORP. 15.53 -0.32% -0.05 216094 15.62 15.50 15.73 500 15.49 15.60 3000 0.65% -6.05%
CF Industries 48.46 -0.92% -0.45 2540868 49.00 48.20 49.20 200 38.10 55.00 100 -1.40% 11.38%
CLEVELAND-CLIFFS 7.01 0.72% 0.05 8822818 7.03 6.91 7.14 1700 6.90 7.15 300 -1.00% -9.49%
CNX Resources 7.59 3.41% 0.25 2426432 7.37 7.24 7.61 100 6.00 9.49 300 6.75% -33.54%
Cabot Co. 43.83 1.34% 0.58 334250 43.70 43.43 44.05 100 43.62 48.40 200 2.74% 2.07%
Cameco Co. 11.92 -2.77% -0.34 652013 12.25 11.92 12.44 1100 11.90 11.98 3000 -5.99% -23.00%
Capstone Mining Co. 0.55 1.85% 0.01 45520 0.55 0.55 0.56 500 0.55 0.56 34500 1.89% -11.48%
Carpenter Technology 52.09 -0.06% -0.03 346071 52.59 51.60 52.65 100 29.80 53.00 100 7.04% 46.36%
Cascades 11.93 2.49% 0.29 247135 11.63 11.63 11.93 4600 11.79 11.95 200 4.28% 16.62%
Celanese Co. 121.96 0.36% 0.44 552711 121.93 120.95 122.32 100 85.00 127.00 100 3.04% 35.56%
Centerra Gold 12.58 4.14% 0.50 669667 11.93 11.90 12.64 400 12.45 12.58 100 -1.18% 114.68%
Coeur Mining 4.81 5.25% 0.24 5635461 4.51 4.50 4.89 4000 4.46 4.85 300 -8.38% 7.61%
Commercial Metals 18.65 -3.07% -0.59 2373032 19.39 18.47 19.69 300 16.37 20.11 500 5.19% 16.42%
Compass Minerals Int 56.61 -0.72% -0.41 189474 57.27 56.13 57.63 800 50.00 60.00 600 2.82% 35.79%
Continental Gold 4.06 4.10% 0.16 798789 3.94 3.90 4.15 900 4.01 4.07 100 -7.80% 73.33%
Copper Mountain Mini 0.62 0.00% 0.00 727604 0.62 0.61 0.63 26500 0.61 0.64 2000 -3.12% -13.89%
Denison Mines Co. 0.63 0.00% 0.00 255039 0.62 0.62 0.63 8500 0.63 0.64 73000 -3.08% -
Detour Gold Co. 20.39 2.46% 0.49 577272 19.80 19.63 20.70 100 20.36 20.43 500 -3.14% 76.84%
Domtar Co. 34.31 -0.06% -0.02 421141 34.43 34.13 34.70 300 33.00 36.00 1000 1.15% -2.33%
DuPont de Nemours 66.23 -0.57% -0.38 2257642 66.89 66.18 67.44 300 66.16 66.50 500 2.78% -10.92%
Dundee Precious Meta 4.51 5.13% 0.22 188086 4.30 4.29 4.52 12200 4.44 4.51 1800 -3.22% 25.28%
Eastern Platinum 0.26 2.00% 0.01 5000 0.26 0.26 0.26 5000 0.20 0.26 7500 4.08% 37.84%
Eastman Chemical 72.72 -0.45% -0.33 643505 73.39 72.17 73.71 100 68.40 78.70 100 5.34% -0.08%
Eldorado Gold 10.33 6.06% 0.59 921570 9.55 9.55 10.34 1000 10.26 10.34 200 -0.77% 158.25%
Endeavour Silver Co. 2.96 4.96% 0.14 436427 2.85 2.84 3.04 500 2.92 2.98 1700 3.50% 0.68%
FMC Corp 84.40 0.75% 0.63 887736 84.04 83.79 85.04 100 71.90 96.24 100 5.61% 14.12%
First Majestic Silve 13.61 3.66% 0.48 735889 13.03 13.01 13.66 300 13.57 13.65 2000 4.85% 69.70%
First Quantum Minera 11.10 11.33% 1.13 6160702 10.75 10.69 11.68 800 11.09 11.19 8100 15.15% 0.54%
Fortuna Silver Mines 4.13 1.72% 0.07 347120 4.05 4.01 4.19 200 4.11 4.15 10000 -2.36% -17.40%
Franco-Nevada Co. 122.17 0.98% 1.19 352853 120.55 120.47 123.16 100 121.94 122.47 100 -4.29% 27.62%
Freeport-McMoran 9.44 -0.63% -0.06 14568707 9.59 9.40 9.73 1200 9.38 9.57 5000 5.36% -8.44%
Gabriel Resources 0.62 - - - - - - 23500 0.51 0.62 500 12.73% 82.35%
Golden Star Resource 3.97 0.00% 0.00 44499 3.97 3.97 4.09 500 3.94 4.00 1000 -1.49% -8.53%
Grace & , W.R. 65.98 0.66% 0.43 481453 65.71 65.70 66.60 100 53.27 66.02 100 1.59% 1.65%
Guyana Goldfields Ne 0.88 2.33% 0.02 296259 0.85 0.85 0.89 6000 0.87 0.89 7000 -3.30% -45.00%
H.B. Fuller 47.82 0.06% 0.03 258344 48.10 47.36 48.37 500 43.22 47.90 100 5.59% 12.07%
Hecla Mining 2.00 7.53% 0.14 5468668 1.86 1.85 2.01 1300 1.91 2.22 100 0.50% -15.25%
HudBay Minerals 4.57 1.78% 0.08 963131 4.51 4.51 4.69 12000 4.56 4.63 2800 0.44% -29.26%
Huntsman Co. 22.80 0.04% 0.01 1107466 22.98 22.66 23.20 100 12.14 23.80 500 3.35% 18.20%
Iamgold Co. 4.63 1.54% 0.07 831214 4.55 4.50 4.67 13800 4.60 4.67 12600 -6.17% -8.98%
Imperial Metals Co. 1.92 -6.34% -0.13 39402 2.01 1.92 2.04 500 1.92 1.93 5000 -1.54% 23.87%
International Paper 41.87 -0.05% -0.02 2051136 41.93 41.39 42.04 400 41.55 43.30 100 4.08% 3.74%
Intl Flavors & Fragr 119.45 0.24% 0.29 498616 119.73 118.90 120.39 200 104.19 143.50 500 3.00% -11.04%
Intl Tower Hill Mine 0.69 1.47% 0.01 4500 0.68 0.68 0.69 10000 0.66 0.70 10000 -8.00% -2.82%
Intrepid Potash 3.18 -4.50% -0.15 305422 3.29 3.18 3.31 100 3.16 3.69 500 -4.22% 22.31%
Kaiser Aluminum Co. 98.64 1.24% 1.21 96038 98.16 97.43 100.06 1600 98.59 98.71 100 1.54% 10.47%
Katanga Mining 0.35 0.00% 0.00 232941 0.35 0.34 0.35 1500 0.34 0.38 1500 -12.50% -32.69%
Kinross Gold Co. 6.17 1.31% 0.08 3316768 6.05 6.04 6.25 11200 6.15 6.18 10000 -5.14% 38.41%
Kirkland Lake Gold 58.76 0.65% 0.38 761146 57.60 57.47 59.36 100 58.58 58.76 900 -4.32% 65.06%
Labrador Iron Ore Ro 23.18 0.83% 0.19 118356 23.04 22.98 23.62 400 23.11 23.30 200 -1.53% -4.37%
Lundin Mining Co. 6.80 2.10% 0.14 1489275 6.71 6.71 6.88 400 6.78 6.82 400 8.12% 18.09%
Lyondellbasell Ind ' 86.41 -0.05% -0.04 1876559 87.11 86.08 88.00 100 76.00 101.45 100 2.97% 3.91%
Mag Silver 12.81 1.03% 0.13 455161 12.72 12.61 12.94 400 12.75 12.88 400 -5.88% 28.10%
Methanex Co. 47.43 0.85% 0.40 193358 47.22 47.05 47.82 300 47.36 47.50 100 3.65% -27.76%
Minerals Technologie 52.34 1.24% 0.64 137221 52.10 51.91 52.53 100 52.08 60.69 100 5.06% 1.95%
Mosaic 19.64 -2.09% -0.42 2481210 20.18 19.63 20.26 100 18.79 20.70 300 1.55% -32.76%
New Gold 1.31 6.50% 0.08 1525661 1.22 1.21 1.34 2900 1.29 1.32 1000 -0.76% 24.76%
NewMarket Co. 463.29 0.08% 0.39 57380 463.79 457.32 467.86 100 24.25 7600.28 100 0.16% 12.33%
Newmont Goldcorp 38.31 1.27% 0.48 4874469 37.81 37.66 38.79 100 38.00 39.15 900 -1.62% 10.56%
North American Palla 19.68 0.46% 0.09 292972 19.57 19.56 19.68 200 19.60 19.69 1100 -0.10% 82.39%
Northern Dynasty Min 0.73 7.35% 0.05 99232 0.67 0.66 0.75 5000 0.71 0.78 10000 7.35% -3.95%
NovaGold Resources 8.41 3.32% 0.27 200005 8.10 8.09 8.46 700 8.40 8.41 100 -4.32% 55.17%
Nucor 51.75 0.45% 0.23 1563878 52.15 51.15 52.45 100 48.52 53.35 200 3.07% -0.12%
Olin Co. 18.04 -1.15% -0.21 2093824 17.74 17.74 18.31 1000 17.72 20.04 100 4.05% -9.25%
PPG Industries 121.24 1.92% 2.28 1820485 119.07 118.93 121.46 100 118.00 123.49 100 4.82% 18.60%
Pan American Silver 21.49 2.72% 0.57 247543 20.90 20.83 21.54 3900 21.41 21.60 200 -1.42% 7.83%
Premier Gold Mines 1.94 6.01% 0.11 587461 1.83 1.83 1.96 2900 1.92 1.96 4300 4.30% 20.50%
Pretium Resources 16.18 3.25% 0.51 316118 15.64 15.64 16.33 200 16.16 16.28 300 -3.57% 35.44%
RPM International 68.79 0.70% 0.48 270467 68.63 68.28 69.01 100 45.14 78.60 200 2.12% 16.21%
Reliance Steel & Alu 99.95 0.63% 0.63 451970 100.42 99.12 101.10 100 99.66 99.85 7900 -0.06% 40.44%
Resolute Forest Prod 4.54 2.02% 0.09 138755 4.46 4.40 4.54 700 4.21 12.00 200 3.89% -42.75%
Royal Gold 120.44 1.94% 2.29 592766 117.90 117.42 121.80 100 119.00 122.00 200 -8.06% 40.62%
Rubicon Minerals 0.94 -1.05% -0.01 2498 1.00 0.94 1.00 5000 0.94 0.99 8000 4.44% -29.32%
Russel Metals 20.61 -0.58% -0.12 183581 20.80 20.47 20.86 1500 20.58 20.70 200 3.31% -3.38%
SSR Mining 19.23 2.12% 0.40 158257 18.73 18.66 19.37 200 19.16 19.32 200 -7.51% 14.12%
Sabina Gold & Silver 1.77 4.12% 0.07 162337 1.73 1.66 1.77 200 1.73 1.79 4000 -0.56% 43.90%
Seabridge Gold 16.38 2.57% 0.41 53297 15.97 15.97 16.43 300 16.26 16.45 400 -4.77% -9.10%
Semafo 4.16 0.73% 0.03 465839 4.11 4.10 4.21 800 4.12 4.19 800 -1.42% 41.02%
Sensient Technologie 66.51 0.56% 0.37 309110 66.44 65.98 66.82 100 62.98 77.30 100 4.51% 19.09%
Sherritt Internation 0.27 0.00% 0.00 233986 0.27 0.26 0.27 19500 0.27 0.27 31000 -3.64% -41.11%
Silvercorp Metals 5.23 2.95% 0.15 372028 5.09 5.09 5.29 500 5.20 5.25 200 -2.24% 83.51%
SouthGobi Resources 0.12 0.00% 0.00 1560 0.12 0.12 0.12 1000 0.12 0.17 4000 4.35% -11.11%
Southern Copper Co. 33.56 -1.55% -0.53 842506 34.32 33.46 34.47 200 33.45 37.39 100 0.84% 9.07%
Steel Dynamics 28.71 -0.45% -0.13 3258104 28.98 28.00 29.21 2400 28.15 28.87 1000 -1.61% -4.43%
Tanzanian Gold 1.02 2.00% 0.02 11500 1.01 0.99 1.04 5200 1.00 1.02 100 -3.77% 112.50%
Taseko Mines 0.52 0.00% 0.00 158500 0.53 0.52 0.53 13500 0.52 0.53 4500 -5.45% -20.00%
Teck Resources 21.50 -0.28% -0.06 1346050 21.67 21.48 22.28 700 21.47 21.55 1000 1.99% -26.85%
Teranga Gold 5.15 3.21% 0.16 131342 4.95 4.95 5.28 10500 5.10 5.21 400 -2.09% 27.79%
Torex Gold Resources 16.74 1.03% 0.17 265056 16.54 16.41 17.00 300 16.67 16.83 300 -2.39% 28.87%
Trilogy Metals 2.30 7.48% 0.16 18452 2.18 2.12 2.31 1200 2.29 2.31 500 4.39% -9.32%
Turquoise Hill Resou 0.59 -3.28% -0.02 736315 0.63 0.59 0.63 42000 0.58 0.61 1500 1.72% -73.78%
United States Steel 10.63 1.43% 0.15 31408614 10.39 10.28 10.65 100 10.55 10.64 3400 4.83% -41.72%
West Fraser Timber 53.42 0.47% 0.25 372798 53.60 52.52 53.88 100 53.19 53.52 100 5.56% -21.16%
Wheaton Precious Met 34.11 1.22% 0.41 678197 33.57 33.48 34.41 200 34.01 34.20 200 -6.06% 27.99%
Worthington Industri 35.19 0.69% 0.24 141970 35.10 34.84 35.60 100 28.09 45.20 100 1.76% 1.00%
Yamana Gold 4.42 3.03% 0.13 2725836 4.29 4.28 4.44 800 4.37 4.43 11500 -6.33% 33.64%