21.10.2019 07:25:51
DJ US BAS.MAT. PR
366.25
USD
-0.6500
-0.18%
18.10.2019 23:51
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.10.2019 366.90 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.10.2019 / 23:51
Währung USD Aktualisierungsstand 21.10.2019 / 07:25
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 8.35% 399.2 329.6
1 Woche -0.10% 369.9 363.3
1 Monat -2.44% 378.6 351.4
3 Monate -3.89% 388.2 346.5
6 Monate -4.82% 388.2 339.4
1 Jahr -0.41% 399.2 315.5
3 Jahre 17.84% 436.1 308.4
22.14
13
SMI
8.35
18.22
SMI
-18.09
-10.68
SMI
2017
2018
2019
{"2017":{"performance":22.14,"chartHeight":22.572159178502,"year":2017,"ID_NOTATION":"420526"},"2018":{"performance":-18.09,"chartHeight":21.603315355588,"year":2018,"ID_NOTATION":"420526"},"2019":{"performance":8.35,"chartHeight":17.895828883647,"year":2019,"ID_NOTATION":"420526"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.10.2019 07:25:51
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AK Steel Co. 2.46 2.50% 0.06 6330633 2.38 2.38 2.47 1000 2.40 2.58 1500 -1.60% 9.33%
Agnico Eagle Mines 71.13 0.98% 0.69 1052673 70.93 70.21 71.24 100 70.81 71.32 100 3.15% 29.09%
Air Products & Chem 214.88 0.24% 0.51 634371 214.30 213.78 215.65 100 207.00 225.00 100 -1.11% 34.26%
Alacer Gold 5.27 -1.68% -0.09 1265807 5.33 5.20 5.33 100 5.26 5.28 1700 -4.70% 109.13%
Alamos Gold 6.66 -1.33% -0.09 393243 6.73 6.61 6.84 100 6.62 6.83 1000 -11.20% 35.64%
Albemarle Co. 67.13 -1.60% -1.09 938608 68.23 67.11 68.74 100 62.23 69.15 100 -2.58% -12.90%
Alcoa 21.54 6.11% 1.24 6209493 20.66 20.34 21.64 300 21.50 22.22 100 11.72% -18.96%
Allegheny Technologi 20.20 -1.42% -0.29 1214006 20.47 20.18 20.75 500 18.10 117.28 100 -5.25% -7.21%
Altius Minerals Co. 11.00 -0.18% -0.02 23336 11.06 10.93 11.06 200 10.99 11.06 300 0.18% 1.76%
Argonaut Gold 2.17 -0.91% -0.02 214200 2.22 2.16 2.23 1000 2.17 2.20 11500 2.36% 39.10%
Asanko Gold 1.22 1.67% 0.02 4389 1.20 1.20 1.22 2900 1.22 1.23 1300 0.83% 40.23%
Ashland LLC 76.58 -0.87% -0.67 518779 77.12 76.30 77.25 100 76.41 84.00 100 -0.25% 7.92%
Avalon Advanced Mate 0.05 25.00% 0.01 413500 0.04 0.04 0.05 133000 0.04 0.05 435000 25.00% -9.09%
Avery Dennison 116.89 1.34% 1.54 502025 115.01 114.72 117.40 500 99.00 135.00 100 3.10% 30.12%
B2Gold Co. 4.27 0.00% 0.00 2930852 4.26 4.21 4.32 16000 4.26 4.28 8100 -0.93% 7.02%
Barrick Gold Co. 22.58 0.40% 0.09 2317481 22.78 22.34 22.84 1300 22.54 22.66 1200 0.62% 22.52%
CANFOR CORP. 15.49 -0.26% -0.04 181222 15.63 15.43 15.65 5000 15.45 15.55 200 0.32% -6.29%
CF Industries 47.77 -1.42% -0.69 2432121 48.34 47.71 48.40 200 38.10 69.00 100 -5.63% 9.79%
CLEVELAND-CLIFFS 6.92 -1.28% -0.09 9533919 7.00 6.88 7.05 600 6.88 6.98 2000 -9.19% -10.01%
CNX Resources 7.43 -2.11% -0.16 3167153 7.59 7.34 7.64 100 6.00 9.49 300 2.06% -34.94%
Cabot Co. 43.77 -0.14% -0.06 184143 43.87 43.70 44.20 100 43.62 59.99 100 -1.62% 1.93%
Cameco Co. 12.07 1.26% 0.15 429897 11.99 11.88 12.18 600 11.99 12.12 600 -2.35% -22.03%
Capstone Mining Co. 0.56 1.82% 0.01 29500 0.55 0.55 0.56 3500 0.55 0.56 5000 7.69% -8.20%
Carpenter Technology 51.54 -1.06% -0.55 248485 51.75 51.52 52.56 100 29.80 53.00 100 0.55% 44.73%
Cascades 12.03 0.84% 0.10 273126 11.93 11.85 12.21 5000 12.00 12.06 800 3.00% 17.60%
Celanese Co. 121.65 -0.25% -0.31 953175 121.32 121.32 123.94 100 120.00 127.00 100 -0.18% 35.21%
Centerra Gold 12.65 0.56% 0.07 402786 12.60 12.51 12.75 400 12.58 12.65 100 4.29% 115.87%
Coeur Mining 4.87 1.25% 0.06 5626490 4.79 4.78 4.93 100 4.56 4.93 1000 1.88% 8.95%
Commercial Metals 18.74 0.48% 0.09 1305270 18.62 18.55 19.07 300 16.37 20.11 500 -0.69% 16.98%
Compass Minerals Int 55.79 -1.45% -0.82 221210 56.27 55.05 56.74 800 50.00 67.98 100 -2.86% 33.82%
Continental Gold 4.05 -0.25% -0.01 195911 4.06 3.97 4.08 900 4.03 4.10 900 1.50% 80.00%
Copper Mountain Mini 0.62 0.00% 0.00 246520 0.63 0.61 0.63 2500 0.62 0.63 35000 -4.62% -13.89%
Denison Mines Co. 0.63 0.00% 0.00 208928 0.63 0.62 0.63 79000 0.62 0.64 73000 -1.56% -
Detour Gold Co. 20.50 0.54% 0.11 428607 20.27 20.16 20.54 200 20.40 20.51 200 2.65% 77.80%
Domtar Co. 34.38 0.20% 0.07 592025 34.24 34.06 34.51 500 32.50 35.90 2500 -2.16% -2.13%
DuPont de Nemours 65.53 -1.06% -0.70 2195302 66.26 65.37 66.64 500 65.20 65.80 500 0.57% -12.36%
Dundee Precious Meta 4.45 -1.33% -0.06 183547 4.46 4.41 4.47 100 4.45 4.48 800 -0.45% 23.61%
Eastern Platinum 0.26 1.96% 0.01 7000 0.26 0.26 0.26 5000 0.20 0.29 5000 8.33% 40.54%
Eastman Chemical 73.09 0.51% 0.37 791219 72.65 72.59 73.29 100 68.40 78.25 100 0.66% -0.03%
Eldorado Gold 10.35 0.19% 0.02 791137 10.36 10.05 10.49 400 10.28 10.38 400 6.15% 158.75%
Endeavour Silver Co. 2.96 0.00% 0.00 295477 2.97 2.91 3.02 12000 2.94 3.00 1500 7.64% 0.68%
FMC Corp 83.01 -1.65% -1.39 541207 84.33 82.81 84.42 100 71.90 87.00 100 -0.88% 12.24%
First Majestic Silve 13.46 -1.10% -0.15 592736 13.58 13.18 13.80 5100 13.45 13.50 400 10.51% 67.83%
First Quantum Minera 11.08 -0.18% -0.02 4558109 11.45 10.97 11.46 1300 11.05 11.09 7600 8.73% 0.36%
Fortuna Silver Mines 4.12 -0.24% -0.01 195540 4.10 4.08 4.19 1900 4.08 4.15 300 1.48% -17.60%
Franco-Nevada Co. 122.45 0.23% 0.28 353695 122.98 120.94 123.19 100 122.18 122.60 100 0.18% 27.91%
Freeport-McMoran 9.58 1.48% 0.14 17182440 9.47 9.47 9.77 1000 9.38 9.61 2000 0.31% -7.08%
Gabriel Resources 0.55 -11.29% -0.07 26900 0.56 0.55 0.56 9000 0.52 0.62 500 - 61.76%
Golden Star Resource 3.98 0.25% 0.01 31404 4.03 3.95 4.03 500 3.94 4.03 800 1.27% -8.29%
Grace & , W.R. 65.87 -0.17% -0.11 407101 65.86 65.60 66.42 100 65.64 76.74 100 0.93% 1.48%
Guyana Goldfields Ne 0.88 0.00% 0.00 266680 0.89 0.85 0.89 29000 0.86 0.88 4500 -2.22% -45.00%
H.B. Fuller 47.69 -0.27% -0.13 231854 47.60 47.47 48.15 500 43.22 47.85 100 0.89% 11.76%
Hecla Mining 1.99 -0.50% -0.01 5301717 1.99 1.90 2.04 100 1.92 2.03 3000 4.19% -15.68%
HudBay Minerals 4.72 3.28% 0.15 1078031 4.68 4.63 4.82 3000 4.71 4.73 5200 0.43% -26.93%
Huntsman Co. 23.24 1.93% 0.44 1748023 22.85 22.85 23.41 100 18.20 25.00 100 -0.77% 20.48%
Iamgold Co. 4.67 0.86% 0.04 952258 4.63 4.57 4.70 80000 4.67 4.69 4400 0.86% -6.79%
Imperial Metals Co. 1.92 0.00% 0.00 39200 1.94 1.91 2.17 15000 1.85 1.95 4800 -3.52% 23.87%
International Paper 42.26 0.93% 0.39 2517798 41.76 41.75 42.51 400 41.55 42.50 300 1.68% 4.71%
Intl Flavors & Fragr 117.84 -1.35% -1.61 790443 119.83 117.09 120.18 200 104.19 143.50 500 -0.26% -12.24%
Intl Tower Hill Mine 0.68 -1.45% -0.01 600 0.68 0.68 0.68 10000 0.66 0.70 10000 -1.45% -4.23%
Intrepid Potash 3.12 -1.89% -0.06 413463 3.17 3.10 3.21 1000 3.13 3.25 1500 -9.04% 20.00%
Kaiser Aluminum Co. 98.15 -0.50% -0.49 103297 98.58 97.68 99.19 300 98.15 98.16 100 -1.51% 9.92%
Katanga Mining 0.35 0.00% 0.00 424920 0.35 0.34 0.35 2000 0.34 0.36 6000 -11.39% -32.69%
Kinross Gold Co. 6.13 -0.65% -0.04 3402098 6.23 6.03 6.23 2500 6.10 6.14 1200 0.82% 39.32%
Kirkland Lake Gold 58.79 0.05% 0.03 489820 58.88 58.20 59.16 100 58.79 58.82 500 -0.59% 65.14%
Labrador Iron Ore Ro 22.92 -1.12% -0.26 166630 23.32 22.88 23.38 200 22.89 23.06 200 -5.72% -5.45%
Lundin Mining Co. 6.82 0.29% 0.02 1394355 6.86 6.77 6.91 600 6.79 6.85 5000 - 20.92%
Lyondellbasell Ind ' 86.11 -0.35% -0.30 2289921 86.06 85.83 87.01 100 70.00 95.80 100 -2.23% 3.55%
Mag Silver 12.77 -0.31% -0.04 284866 12.74 12.63 13.10 500 12.69 12.84 400 -3.04% 27.70%
Methanex Co. 46.54 -1.88% -0.89 185155 47.69 46.47 47.77 200 46.43 46.59 200 -3.22% -29.12%
Minerals Technologie 51.79 -1.05% -0.55 112362 51.93 51.65 52.58 200 51.53 61.15 100 2.09% 0.88%
Mosaic 19.55 -0.46% -0.09 2810330 19.70 19.48 19.88 200 18.63 19.93 200 -5.65% -33.07%
New Gold 1.32 0.76% 0.01 673799 1.30 1.29 1.35 18200 1.32 1.34 1900 6.45% 25.71%
NewMarket Co. 463.95 0.14% 0.66 42143 463.84 458.34 466.40 100 0.00 199999.99 100 -0.18% 12.58%
Newmont Goldcorp 38.44 0.34% 0.13 4616072 38.29 38.08 38.60 100 38.13 39.15 1000 2.18% 10.94%
North American Palla 19.63 -0.25% -0.05 67450 19.66 19.60 19.66 100 19.60 19.66 27000 - 81.93%
Northern Dynasty Min 0.73 0.00% 0.00 69701 0.72 0.72 0.75 5000 0.71 0.73 3500 5.80% -3.95%
NovaGold Resources 8.58 2.02% 0.17 142496 8.37 8.37 8.62 100 8.58 8.64 400 3.62% 58.30%
Nucor 51.68 -0.14% -0.07 1532217 51.91 51.62 52.32 100 48.11 53.35 200 -1.90% -0.25%
Olin Co. 18.20 0.89% 0.16 2270115 18.15 18.01 18.49 500 17.90 18.45 500 -4.11% -9.50%
PPG Industries 124.23 2.47% 2.99 3015818 123.00 122.73 124.90 200 110.00 124.51 100 4.25% 21.52%
Pan American Silver 21.52 0.14% 0.03 405420 21.54 21.40 21.76 200 21.46 21.61 200 0.42% 7.98%
Premier Gold Mines 1.89 -2.58% -0.05 1021648 1.93 1.89 1.97 21600 1.89 1.90 200 3.85% 17.39%
Pretium Resources 16.25 0.43% 0.07 207795 16.13 16.10 16.37 1000 16.20 16.30 300 4.30% 40.45%
RPM International 69.42 0.92% 0.63 666295 68.84 68.54 69.65 100 69.38 70.50 100 1.83% 18.10%
Reliance Steel & Alu 99.35 -0.60% -0.60 310406 100.00 98.97 100.17 100 99.22 99.59 100 -2.25% 39.60%
Resolute Forest Prod 4.50 -0.88% -0.04 188676 4.48 4.36 4.54 300 4.21 12.00 200 -0.44% -43.25%
Royal Gold 121.86 1.18% 1.42 503520 120.10 120.00 122.25 100 119.00 122.00 100 -1.57% 42.28%
Rubicon Minerals 0.95 1.06% 0.01 46184 0.94 0.92 0.96 11000 0.95 1.00 4000 10.47% -28.57%
Russel Metals 20.53 -0.39% -0.08 168981 20.65 20.41 20.87 100 20.51 20.56 1000 1.03% -3.75%
SSR Mining 19.16 -0.36% -0.07 196893 19.28 18.93 19.47 200 19.11 19.26 200 1.11% 16.12%
Sabina Gold & Silver 1.75 -1.13% -0.02 53050 1.74 1.74 1.77 4700 1.75 1.77 6500 5.42% 42.28%
Seabridge Gold 16.45 0.43% 0.07 90339 16.39 16.20 16.73 300 16.40 16.53 300 1.29% -8.71%
Semafo 4.06 -2.40% -0.10 413091 4.14 4.04 4.15 4000 4.06 4.08 3000 -2.40% 37.63%
Sensient Technologie 60.05 -9.71% -6.46 988748 60.60 58.35 61.79 100 60.06 61.98 100 -7.60% 7.52%
Sherritt Internation 0.26 -1.89% -0.01 206981 0.27 0.26 0.27 115500 0.26 0.27 7000 -7.14% -42.22%
Silvercorp Metals 5.26 0.57% 0.03 279483 5.25 5.23 5.38 200 5.25 5.27 5000 4.37% 84.56%
SouthGobi Resources 0.12 - - - - - - 1000 0.12 0.17 4000 - -11.11%
Southern Copper Co. 33.88 0.95% 0.32 573592 33.67 33.67 34.43 200 33.52 37.39 100 -1.77% 10.11%
Steel Dynamics 28.70 -0.02% -0.01 2381229 28.92 28.51 29.11 2700 28.10 29.40 100 -5.51% -4.44%
Tanzanian Gold 1.03 0.98% 0.01 2100 1.04 1.01 1.04 1200 1.01 1.03 5800 -1.90% 114.58%
Taseko Mines 0.53 1.92% 0.01 57400 0.53 0.52 0.54 1500 0.53 0.54 8500 -3.64% -18.46%
Teck Resources 21.62 0.56% 0.12 1326113 21.92 21.55 22.04 500 21.61 21.65 2500 -2.35% -26.44%
Teranga Gold 5.12 -0.58% -0.03 94254 5.18 5.06 5.22 400 5.06 5.17 10400 0.79% 27.05%
Torex Gold Resources 16.63 -0.66% -0.11 212618 16.51 16.22 16.83 300 16.58 16.71 300 -0.36% 28.02%
Trilogy Metals 2.42 5.22% 0.12 22635 2.29 2.29 2.46 8000 2.40 2.46 200 19.21% 2.54%
Turquoise Hill Resou 0.61 3.39% 0.02 437869 0.60 0.60 0.62 67000 0.60 0.61 3500 -3.17% -72.89%
United States Steel 10.72 0.85% 0.09 13055197 10.59 10.53 10.88 1000 10.58 10.78 200 -5.47% -41.23%
West Fraser Timber 54.16 1.39% 0.74 585150 53.42 53.16 54.41 100 54.06 54.27 100 5.86% -19.69%
Wheaton Precious Met 34.69 1.70% 0.58 540466 34.26 33.95 34.72 1500 34.42 34.75 200 0.23% 30.17%
Worthington Industri 35.26 0.20% 0.07 144686 35.10 35.10 35.70 100 24.44 45.20 100 -1.54% 1.21%
Yamana Gold 4.43 0.23% 0.01 2159041 4.40 4.34 4.47 20800 4.39 4.45 10300 2.55% 38.01%