25.03.2019 19:17:23
DJ US BAS.MAT. PR
360.62
USD
-0.6900
-0.19%
25.03.2019 19:02
 
Chart
Kursdaten
Kurs 360.62 Eröffnung 361.09
Diff. absolut -0.69 Tages-Hoch 363.96
Diff. % -0.19 % Tages-Tief 360.09
Volumen 63317344 Umsatz -
Schlusskurs vom 22.03.2019 361.31 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 25.03.2019 / 19:02
Währung USD Aktualisierungsstand 25.03.2019 / 19:17
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 6.89% 378.4 329.6
1 Woche -2.22% 375.1 360.5
1 Monat -3.70% 378.4 360.2
3 Monate 10.95% 378.4 315.5
6 Monate -12.56% 412.9 315.5
1 Jahr -7.29% 419.8 315.5
3 Jahre 21.42% 436.1 289.4
22.14
13
SMI
6.89
10.56
SMI
-18.09
-10.68
SMI
2017
2018
2019
{"2017":{"performance":22.14,"chartHeight":28.435917075116,"year":2017,"ID_NOTATION":"420526"},"2018":{"performance":-18.09,"chartHeight":27.215388618389,"year":2018,"ID_NOTATION":"420526"},"2019":{"performance":6.89,"chartHeight":21.383673527177,"year":2019,"ID_NOTATION":"420526"}}
{"2017":{"performance":13,"chartHeight":25.219242165938,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.031640096319,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.56,"chartHeight":23.963374695461,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.366111236625,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.837152028547,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.14,"chartHeight":23.718181822491,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.020650071806,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.517791565208,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.32,"chartHeight":23.208736537283,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.151599723353,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.588780713471,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":4.81,"chartHeight":19.212542922597,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.242433840081,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.228732464113,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.63,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.03.2019 19:17:23
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AK Steel Co. 2.67 0.57% 0.01 4033116 2.65 2.61 2.73 17800 2.66 2.67 29300 -2.93% 17.78%
Agnico Eagle Mines 60.65 1.98% 1.18 438806 59.60 59.60 60.68 100 60.64 60.65 100 1.73% 7.93%
Air Products & Chem 185.99 -0.17% -0.31 528239 186.35 185.73 187.00 100 185.95 186.02 100 0.78% 16.40%
Alacer Gold 4.07 3.56% 0.14 447255 3.97 3.96 4.13 7300 4.06 4.07 3400 4.80% 55.95%
Alamos Gold 7.32 3.83% 0.27 657846 7.11 7.08 7.37 5300 7.32 7.33 5600 5.70% 43.58%
Albemarle Co. 81.18 -1.86% -1.54 560412 82.14 80.85 82.25 100 81.17 81.19 100 -3.16% 7.33%
Alcoa 28.06 -0.21% -0.06 1662689 28.12 27.77 28.56 600 28.05 28.06 200 1.01% 5.79%
Allegheny Technologi 25.12 0.96% 0.24 285491 24.88 24.70 25.40 200 25.11 25.12 100 -2.32% 14.29%
Altius Minerals Co. 12.84 0.16% 0.02 16988 12.79 12.77 12.85 200 12.83 12.84 300 -4.11% 18.59%
Argonaut Gold 1.96 4.26% 0.08 245670 1.91 1.91 1.96 2000 1.95 1.96 4100 11.24% 20.51%
Asanko Gold 0.89 2.30% 0.02 80970 0.90 0.88 0.93 58000 0.88 0.89 1500 - -
Ashland LLC 77.00 0.38% 0.29 204103 76.63 76.12 77.26 100 76.98 77.01 300 -2.04% 8.09%
Avalon Advanced Mate 0.04 0.00% 0.00 110000 0.04 0.04 0.04 1431000 0.04 0.05 115000 - -18.18%
Avery Dennison 109.08 0.08% 0.09 137564 108.84 108.40 109.60 100 109.05 109.11 100 -1.11% 21.33%
B2Gold Co. 4.00 2.56% 0.10 1963391 3.92 3.90 4.00 78200 3.99 4.00 178400 0.78% -2.26%
Barrick Gold Co. 19.04 3.70% 0.68 4132585 18.45 18.40 19.05 25900 19.03 19.04 100 5.34% -0.38%
CANFOR CORP. 13.24 -3.07% -0.42 284827 13.65 13.11 13.70 900 13.23 13.25 700 -3.80% -17.36%
CF Industries 39.63 1.59% 0.62 1408072 39.11 38.94 39.68 700 39.62 39.63 200 -9.38% -10.34%
CLEVELAND-CLIFFS 9.31 0.16% 0.01 4529644 9.31 9.21 9.53 6600 9.31 9.32 5000 -6.63% 20.94%
CNX Resources 10.24 -0.73% -0.07 1042636 10.24 10.08 10.35 1900 10.24 10.25 1100 -3.82% -9.63%
Cabot Co. 40.42 -0.91% -0.37 175568 40.67 40.14 40.85 100 40.40 40.44 300 -5.93% -5.01%
Calgon Carbon Co. 21.50 - - - - - - 11900 21.45 21.55 1500 0.47% 0.94%
Cameco Co. 15.89 0.25% 0.04 424276 15.81 15.63 16.14 800 15.89 15.90 2300 -4.29% 2.39%
Capstone Mining Co. 0.61 -4.69% -0.03 270174 0.64 0.60 0.64 67500 0.61 0.62 24500 -4.48% 4.92%
Carpenter Technology 42.68 0.68% 0.29 125494 42.19 41.62 43.24 200 42.65 42.69 100 -6.71% 19.04%
Cascades 8.20 -1.09% -0.09 95516 8.30 8.12 8.33 500 8.19 8.20 500 0.85% -18.96%
Celanese Co. 96.99 -1.17% -1.15 473714 97.98 96.83 98.61 100 96.95 97.02 200 -3.05% 9.08%
Centerra Gold 7.47 0.40% 0.03 270081 7.45 7.42 7.58 700 7.47 7.48 1600 4.06% 26.96%
Coeur Mining 4.64 1.75% 0.08 1473334 4.60 4.57 4.67 8700 4.63 4.64 5100 -3.59% 2.01%
Commercial Metals 16.59 -0.36% -0.06 906005 16.61 16.33 16.78 900 16.58 16.59 600 4.59% 3.93%
Compass Minerals Int 52.42 -1.48% -0.79 93478 53.12 52.33 53.61 100 52.42 52.45 100 -0.58% 27.63%
Continental Gold 2.98 3.47% 0.10 292956 2.88 2.85 3.08 2600 2.98 2.99 12800 -0.35% 28.00%
Copper Mountain Mini 0.98 -1.01% -0.01 90100 0.98 0.96 1.00 600 0.98 0.99 1800 -2.94% 37.50%
Denison Mines Co. 0.70 1.45% 0.01 72515 0.70 0.69 0.70 219500 0.69 0.70 29000 -5.48% 9.52%
Detour Gold Co. 13.45 1.97% 0.26 403396 13.25 13.21 13.52 500 13.44 13.46 600 1.38% 14.40%
Domtar Co. 48.15 -0.70% -0.34 261055 48.51 47.77 48.79 100 48.14 48.15 100 -1.72% 38.03%
DowDuPont Inc. 53.60 -0.60% -0.32 8520035 53.66 53.45 54.18 1300 53.59 53.60 400 -2.46% 0.82%
Dundee Precious Meta 4.86 3.85% 0.18 178460 4.68 4.65 4.86 2700 4.85 4.86 3800 3.54% 30.00%
Eastern Platinum 0.24 - - - - - - 2000 0.22 0.24 4000 -222.61% 29.73%
Eastman Chemical 74.42 -0.96% -0.72 682839 75.03 74.28 75.49 300 74.41 74.43 400 -4.45% 2.78%
Eldorado Gold 6.63 6.59% 0.41 628481 6.25 6.22 6.63 15700 6.62 6.63 33800 3.84% 55.50%
Endeavour Silver Co. 3.77 1.62% 0.06 218010 3.75 3.74 3.84 2200 3.76 3.77 1500 7.54% 26.19%
FMC Corp 74.44 -0.72% -0.54 358818 74.42 73.96 75.07 200 74.43 74.45 100 -2.93% 1.38%
First Majestic Silve 9.60 3.67% 0.34 580270 9.30 9.25 9.63 2900 9.59 9.60 4300 3.70% 15.46%
First Quantum Minera 14.15 0.35% 0.05 3348380 14.04 13.84 14.26 3100 14.14 14.16 700 -3.16% 27.72%
Fortuna Silver Mines 4.90 -0.20% -0.01 326410 4.93 4.85 4.97 4000 4.90 4.91 2700 -5.39% -1.80%
Franco-Nevada Co. 104.26 2.28% 2.32 351639 102.22 102.22 104.68 100 104.25 104.28 100 -1.01% 6.49%
Freeport-McMoran 12.41 1.89% 0.23 8192542 12.21 12.15 12.60 23000 12.40 12.41 3000 -1.38% 18.14%
Gabriel Resources 0.42 - - - - - - 17000 0.41 0.41 2000 4.94% 25.00%
Goldcorp 14.94 2.96% 0.43 4075891 14.65 14.62 15.04 10800 14.93 14.94 5000 0.14% 8.53%
Golden Star Resource 5.83 9.38% 0.50 18857 5.22 5.22 5.83 800 5.80 5.84 500 7.46% 22.81%
Grace & , W.R. 76.85 0.27% 0.21 281878 76.47 76.47 77.41 400 76.81 76.86 100 -1.07% 18.07%
Guyana Goldfields Ne 1.25 -1.97% -0.03 557688 1.28 1.24 1.29 34900 1.24 1.25 26700 -10.56% -20.62%
H.B. Fuller 47.77 -0.43% -0.20 205786 47.77 47.34 48.36 200 47.76 47.79 100 -3.42% 12.44%
Hecla Mining 2.46 1.03% 0.03 3560708 2.45 2.40 2.46 58200 2.45 2.46 24600 -1.62% 2.97%
HudBay Minerals 9.18 1.21% 0.11 708278 9.02 9.00 9.26 1100 9.18 9.19 2400 -0.87% 40.40%
Huntsman Co. 21.40 -1.34% -0.29 1316439 21.70 21.36 21.97 400 21.39 21.40 900 -6.27% 12.44%
Iamgold Co. 5.02 4.80% 0.23 1412702 4.82 4.81 5.03 29800 5.02 5.03 13100 1.27% -4.39%
Imperial Metals Co. 3.01 -2.90% -0.09 93556 3.08 2.96 3.09 100 3.00 3.02 100 -0.64% 100.00%
International Paper 44.35 -0.11% -0.05 1479214 43.97 43.72 44.90 200 44.35 44.36 400 -2.44% 10.01%
Intl Flavors & Fragr 123.19 -1.20% -1.50 562117 123.89 122.64 124.63 300 123.14 123.22 100 0.08% -7.13%
Intl Tower Hill Mine 0.74 5.71% 0.04 5500 0.73 0.72 0.75 3000 0.73 0.75 3000 -4.11% -1.41%
Intrepid Potash 3.87 5.03% 0.18 458439 3.79 3.71 3.90 2900 3.86 3.87 8400 -7.30% 41.54%
Kaiser Aluminum Co. 103.41 0.11% 0.11 57356 103.29 102.09 104.48 100 103.30 103.50 100 -0.66% 15.69%
Katanga Mining 0.50 -1.96% -0.01 48659 0.51 0.50 0.51 113000 0.50 0.51 18500 -1.92% -1.92%
Kinross Gold Co. 4.82 2.99% 0.14 2026324 4.72 4.70 4.83 104800 4.81 4.82 6400 3.77% 6.36%
Kirkland Lake Gold 44.72 -1.63% -0.74 802574 45.72 43.41 45.97 100 44.71 44.74 100 1.95% 27.70%
Labrador Iron Ore Ro 28.96 -0.34% -0.10 71380 29.18 28.76 29.24 100 28.94 28.96 300 -1.09% 19.88%
Lundin Mining Co. 6.04 1.09% 0.07 1387873 5.99 5.94 6.12 2900 6.04 6.05 12100 -5.83% 6.03%
Lyondellbasell Ind ' 83.79 -1.50% -1.28 977395 85.12 83.66 85.54 100 83.78 83.81 100 -2.22% 2.30%
Mag Silver 15.09 0.20% 0.03 56459 15.09 14.85 15.11 200 15.08 15.10 100 3.93% 50.60%
Methanex Co. 76.18 -1.70% -1.32 83479 77.00 76.16 78.30 100 76.15 76.18 100 4.67% 18.03%
Minerals Technologie 56.01 -1.27% -0.72 71004 56.76 55.92 56.90 100 55.97 56.08 100 -5.28% 10.50%
Mosaic 26.95 0.35% 0.10 1308306 26.74 26.63 27.18 200 26.94 26.95 500 -6.48% -8.08%
Nevsun Resources 6.00 - - - - - - 2809500 5.99 6.00 461300 0.17% 0.17%
New Gold 1.15 0.00% 0.00 413546 1.17 1.14 1.17 39100 1.14 1.15 20800 -1.71% 9.52%
NewMarket Co. 431.64 0.78% 3.33 17720 426.66 426.33 436.20 100 430.79 431.76 100 -1.64% 3.94%
Newmont Mining 34.97 1.35% 0.47 17984084 34.81 34.50 35.27 4300 34.96 34.97 800 4.10% -0.43%
North American Palla 18.93 2.88% 0.53 42939 19.00 18.01 19.35 100 18.85 18.95 100 5.08% 70.53%
Northern Dynasty Min 0.89 0.00% 0.00 56409 0.90 0.88 0.91 10000 0.88 0.90 6500 1.14% 17.11%
NovaGold Resources 6.02 3.44% 0.20 212883 5.84 5.84 6.02 2900 6.01 6.02 1000 1.93% 7.38%
Nucor 56.93 -0.12% -0.07 876097 56.95 56.46 57.49 400 56.93 56.94 100 -2.61% 10.02%
OM Group 33.94 - - - - - - 100 30.00 33.99 100 -0.06% 13.89%
Olin Co. 22.22 -1.38% -0.31 716906 22.50 22.09 22.59 600 22.22 22.23 400 -3.06% 12.03%
PPG Industries 106.91 0.20% 0.21 791971 107.04 106.83 108.03 500 106.89 106.92 100 -3.04% 4.36%
Pan American Silver 18.39 2.45% 0.44 261292 18.13 17.98 18.40 1300 18.38 18.39 100 3.22% -9.93%
Premier Gold Mines 1.73 1.17% 0.02 104549 1.73 1.71 1.74 14500 1.73 1.74 32900 - 6.21%
Pretium Resources 11.70 2.01% 0.23 314077 11.52 11.46 11.74 500 11.70 11.71 4700 -0.09% -0.86%
RPM International 57.25 0.44% 0.25 193437 56.89 56.58 57.42 200 57.21 57.28 100 0.23% -3.03%
RTI International Me 28.26 - - - - - - 2500 27.35 40.00 2000 -5.48% -
Reliance Steel & Alu 87.72 0.72% 0.63 176412 87.37 86.93 88.34 200 87.73 87.79 100 -0.47% 22.37%
Resolute Forest Prod 7.78 -1.46% -0.12 92636 7.88 7.72 7.94 300 7.76 7.78 100 1.28% -0.50%
Royal Gold 93.50 1.56% 1.44 180502 92.26 92.12 93.81 200 93.50 93.55 100 1.56% 7.48%
Rubicon Minerals 1.20 -2.44% -0.03 10091 1.24 1.20 1.24 3200 1.19 1.22 100 -4.65% -7.52%
Russel Metals 23.26 -1.52% -0.36 128841 23.57 23.15 23.58 600 23.25 23.26 300 -0.04% 10.74%
SSR Mining 18.35 4.44% 0.78 122927 17.68 17.60 18.37 300 18.35 18.36 400 1.44% 6.48%
Sabina Gold & Silver 1.30 -1.52% -0.02 32486 1.33 1.30 1.33 4100 1.30 1.31 1800 -5.04% 7.32%
Schulman, A. 44.00 - - - - - - 100 19.75 199999.95 100 0.69% 18.12%
Seabridge Gold 19.00 2.10% 0.39 26524 18.75 18.67 19.07 400 19.01 19.04 300 3.22% 3.27%
Semafo 3.89 0.26% 0.01 290193 3.90 3.87 3.96 15300 3.88 3.89 5900 -0.77% 31.53%
Sensient Technologie 65.71 1.40% 0.91 133538 64.84 64.47 66.01 100 65.67 65.75 100 -2.67% 16.03%
Sherritt Internation 0.41 -1.19% -0.01 802330 0.42 0.41 0.43 84000 0.41 0.42 79500 - -6.67%
Silvercorp Metals 3.63 0.00% 0.00 163997 3.64 3.54 3.66 5400 3.63 3.64 1500 4.61% 27.37%
SouthGobi Resources 0.14 - - - - - - 500 0.14 0.14 500 - -
Southern Copper Co. 37.96 0.98% 0.37 359278 37.58 37.51 38.37 300 37.96 37.97 200 -0.08% 22.16%
Steel Dynamics 34.08 0.32% 0.11 650895 34.04 33.61 34.32 300 34.07 34.08 100 -3.27% 13.08%
Stillwater Mining 18.00 - - - - - - 8000 17.99 18.00 165300 - 11.73%
Tanzanian Royalty Ex 1.15 10.58% 0.11 112325 1.08 1.08 1.24 2500 1.15 1.17 8000 28.40% 116.67%
Taseko Mines 0.77 -1.28% -0.01 23054 0.78 0.76 0.78 9000 0.76 0.78 15000 5.41% 20.00%
Teck Resources 30.26 0.03% 0.01 922634 30.24 30.17 30.87 200 30.26 30.27 900 5.22% 2.93%
Teranga Gold 4.18 0.00% 0.00 119080 4.21 4.18 4.28 400 4.16 4.17 200 -1.18% 3.72%
Torex Gold Resources 17.70 1.20% 0.21 131689 17.59 17.48 17.75 300 17.70 17.72 100 -3.00% 34.64%
Trilogy Metals 3.25 6.56% 0.20 27716 3.11 3.11 3.30 300 3.24 3.26 1000 -10.03% 29.24%
Turquoise Hill Resou 2.24 1.36% 0.03 966001 2.22 2.19 2.27 16000 2.23 2.24 34700 -5.56% -1.78%
United States Steel 19.12 0.16% 0.03 5159318 19.09 18.76 19.50 2400 19.11 19.12 500 -2.90% 4.66%
West Fraser Timber 63.41 -1.48% -0.95 131062 63.97 63.09 64.46 100 63.40 63.44 300 -2.35% -4.57%
Wheaton Precious Met 33.49 1.70% 0.56 745100 33.01 33.01 33.53 500 33.48 33.49 500 8.32% 23.56%
Worthington Industri 34.65 1.35% 0.46 146106 34.19 33.97 35.10 200 34.65 34.67 200 -7.52% -1.87%
Yamana Gold 3.67 4.56% 0.16 3138632 3.54 3.54 3.67 47000 3.67 3.68 253400 2.93% 9.35%