28.11.2020 18:25:48
DJ US BAS.MAT. PR
449.91
USD
2.3900
0.53%
28.11.2020 00:19
 
Chart
Kursdaten
Kurs 449.91 Eröffnung 448.11
Diff. absolut 2.39 Tages-Hoch 451.44
Diff. % 0.53 % Tages-Tief 448.05
Volumen 43352241 Umsatz -
Schlusskurs vom 26.11.2020 447.52 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 28.11.2020 / 00:19
Währung USD Aktualisierungsstand 28.11.2020 / 18:25
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 13.62% 454.1 238.8
1 Woche 3.16% 454.1 437.6
1 Monat 13.19% 454.1 381.7
3 Monate 11.22% 454.1 381.7
6 Monate 28.43% 454.1 339.6
1 Jahr 16.60% 454.1 238.8
3 Jahre 13.12% 454.1 238.8
SMI
18.16
26.51
13.62
SMI
-18.09
-10.68
SMI
-1.09
2018
2019
2020
{"2018":{"performance":-18.09,"chartHeight":20.525911126041,"year":2018,"ID_NOTATION":"420526"},"2019":{"performance":18.16,"chartHeight":20.543508495945,"year":2019,"ID_NOTATION":"420526"},"2020":{"performance":13.62,"chartHeight":19.232697737099,"year":2020,"ID_NOTATION":"420526"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-1.09,"chartHeight":7.7259982305325,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.8,"chartHeight":15.342935917228,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":4.81,"chartHeight":14.490145779804,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":12.63,"chartHeight":18.888847667235,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":0.65,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.11.2020 18:25:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Agnico Eagle Mines 84.19 0.07% 0.06 466523 82.50 81.60 84.33 200 84.00 84.34 200 -4.85% 5.26%
Air Products & Chem 277.83 -0.10% -0.29 674705 279.01 276.56 279.97 100 276.00 283.99 100 2.72% 18.23%
Alacer Gold 9.47 - - - - - - 400 9.41 9.52 400 7.25% 37.25%
Alamos Gold 10.71 -0.28% -0.03 518419 10.34 10.32 10.71 400 10.60 10.71 200 -5.80% 36.78%
Albemarle Co. 137.66 2.17% 2.93 531390 136.42 136.26 138.19 200 137.50 139.00 100 7.64% 88.47%
Alcoa 20.48 0.54% 0.11 3739509 20.60 20.27 21.19 200 20.40 20.69 20100 8.82% -4.79%
Allegheny Technologi 14.29 -0.56% -0.08 485680 14.46 14.16 14.65 800 14.02 14.50 500 2.22% -30.83%
Altius Minerals Co. 11.17 0.99% 0.11 85800 11.00 10.87 11.17 3600 11.02 11.20 300 0.27% -6.61%
Argonaut Gold 2.32 1.31% 0.03 726284 2.23 2.22 2.33 100 2.29 2.34 1600 -4.53% 18.97%
Ashland LLC 76.38 0.53% 0.40 429173 76.46 76.18 77.17 100 37.44 80.00 100 -1.19% -0.20%
Avalon Advanced Mate 0.09 12.50% 0.01 278961 0.09 0.09 0.09 80000 0.09 0.09 169000 5.88% 80.00%
Avery Dennison 150.30 -0.83% -1.26 179364 151.40 149.44 152.24 100 121.75 154.00 900 1.90% 14.89%
B2Gold Co. 7.03 -0.99% -0.07 3035106 6.90 6.82 7.11 2000 7.03 7.05 10500 -5.64% 34.93%
Barrick Gold Co. 29.45 -2.27% -0.68 4329759 29.33 28.84 29.50 400 29.44 29.49 100 -7.24% 22.10%
Battle North Gold 1.75 -2.23% -0.04 193670 1.81 1.71 1.81 2100 1.73 1.78 2600 -4.37% 62.79%
Cabot Co. 43.61 0.05% 0.02 95853 43.68 43.10 43.88 100 0.00 60.00 300 4.26% -8.23%
Cameco Co. 13.23 0.76% 0.10 424299 13.23 13.14 13.39 100 13.21 13.25 8100 1.69% 14.64%
CANFOR CORP. 18.84 -1.10% -0.21 175673 19.05 18.60 19.14 300 18.82 18.90 200 5.08% 55.19%
Capstone Mining Co. 1.92 2.67% 0.05 809500 1.88 1.87 1.93 100 1.92 1.93 5300 4.35% 152.63%
Carpenter Technology 25.82 -0.69% -0.18 140815 26.05 25.41 26.18 100 25.33 28.27 200 1.25% -48.13%
Cascades 14.59 0.41% 0.06 147632 14.60 14.29 14.60 600 14.55 14.60 1000 1.81% 30.15%
Celanese Co. 133.68 0.50% 0.67 429644 133.84 132.84 134.18 200 130.66 152.00 400 1.34% 8.58%
Centerra Gold 12.37 1.31% 0.16 462988 11.92 11.88 12.39 3300 12.24 12.40 2000 1.64% 19.75%
CF Industries 38.77 1.57% 0.60 2427034 38.56 38.28 39.41 100 38.80 39.60 100 15.73% -18.79%
Cleveland-Cliffs 11.29 0.98% 0.11 7155520 11.41 11.25 11.60 400 11.28 11.32 1300 22.32% 34.40%
CNX Resources 9.82 0.51% 0.05 1095320 9.69 9.63 9.96 400 9.60 9.90 100 4.91% 10.96%
Coeur Mining 7.14 -1.52% -0.11 4524198 6.96 6.90 7.17 1300 7.16 7.22 3000 -6.18% -11.63%
Commercial Metals 20.91 -0.29% -0.06 446297 20.89 20.65 21.19 100 19.55 21.99 700 0.77% -6.11%
Compass Minerals Int 65.05 0.59% 0.38 72395 64.50 63.88 65.44 100 55.00 67.78 100 5.84% 6.71%
Copper Mountain Mini 1.51 2.72% 0.04 1231926 1.49 1.48 1.52 9900 1.50 1.51 45400 15.27% 112.68%
Denison Mines Co. 0.49 -1.00% -0.01 314387 0.50 0.48 0.50 24000 0.48 0.49 76000 8.79% -8.33%
Domtar 30.93 -0.80% -0.25 249525 31.20 30.40 31.45 100 16.00 33.00 100 7.10% -19.12%
Dundee Precious Meta 8.30 1.22% 0.10 349369 8.00 7.98 8.35 100 8.30 8.32 100 2.60% 48.75%
DuPont de Nemours 64.54 -0.08% -0.05 1544051 64.79 64.22 65.39 100 64.41 64.80 400 3.18% 0.53%
Eastern Platinum 0.38 0.00% 0.00 1150 0.38 0.38 0.38 8500 0.38 0.40 6500 2.70% 0.00%
Eastman Chemical 99.90 0.06% 0.06 353325 100.50 98.74 100.90 100 98.45 101.00 300 3.47% 26.04%
Eldorado Gold 15.59 -1.08% -0.17 358033 15.41 15.21 15.63 400 15.51 15.63 400 -6.81% 49.47%
Endeavour Silver Co. 4.48 0.67% 0.03 249068 4.27 4.23 4.48 400 4.46 4.49 1000 -0.67% 43.13%
First Majestic Silve 13.35 -0.15% -0.02 783072 12.93 12.85 13.43 300 13.33 13.40 300 -0.82% -16.20%
First Quantum Minera 18.04 0.11% 0.02 1577732 18.22 17.93 18.37 100 18.02 18.07 1400 2.79% 36.98%
FMC Corp 115.67 -0.87% -1.01 238158 117.06 114.90 117.39 100 90.00 126.92 200 1.69% 15.88%
Fortuna Silver Mines 8.15 -0.85% -0.07 379333 7.88 7.87 8.18 500 8.13 8.18 300 -3.66% 54.06%
Franco-Nevada Co. 169.45 0.12% 0.20 342367 167.00 166.41 171.55 100 169.32 170.10 100 -0.41% 26.37%
Freeport-McMoran 23.52 -0.09% -0.02 12314349 24.03 23.30 24.08 300 23.52 23.58 200 10.68% 79.27%
Gabriel Resources 0.27 -1.85% -0.01 7008 0.27 0.26 0.27 11500 0.24 0.30 19500 1.92% -43.62%
Galiano Gold 1.47 0.68% 0.01 63317 1.44 1.41 1.48 900 1.47 1.48 500 -2.65% 19.51%
Golden Star Resource 4.92 -0.61% -0.03 14000 4.85 4.78 4.96 200 4.92 5.02 400 -1.60% 0.00%
Grace & , W.R. 55.95 0.61% 0.34 195749 55.50 55.09 55.96 100 44.00 70.00 200 1.76% -19.90%
H.B. Fuller 53.73 0.45% 0.24 152282 53.40 52.98 53.97 100 53.73 1223.41 100 3.11% 4.19%
Hecla Mining 4.79 -0.62% -0.03 4764554 4.75 4.69 4.84 3300 4.80 4.81 800 -6.99% 41.30%
HudBay Minerals 8.50 1.19% 0.10 703229 8.47 8.42 8.56 800 8.48 8.50 24700 9.40% 57.99%
Huntsman Co. 25.57 -0.27% -0.07 436201 25.69 25.28 25.85 100 25.10 26.15 200 4.80% 5.84%
Iamgold Co. 4.36 -1.13% -0.05 837568 4.29 4.24 4.37 2000 4.35 4.36 6400 -2.02% -10.10%
Imperial Metals Co. 3.45 0.00% 0.00 14100 3.42 3.42 3.45 1000 3.44 3.45 54800 0.88% 67.48%
International Flavor 112.87 0.42% 0.47 474120 113.72 112.38 114.71 100 110.06 112.87 200 0.72% -12.52%
International Paper 50.69 -0.74% -0.38 920007 50.66 50.28 51.21 100 49.90 51.24 100 2.55% 10.08%
International Tower 1.79 2.29% 0.04 3900 1.73 1.73 1.79 100 1.76 1.98 7200 -2.72% 155.71%
Intrepid Potash 13.93 3.11% 0.42 85256 13.61 13.61 14.72 200 12.36 14.00 500 10.03% -48.60%
Kaiser Aluminum Co. 79.95 0.73% 0.58 42766 79.49 78.08 80.17 100 53.77 1771.75 100 6.19% -27.90%
Kinross Gold Co. 9.33 -0.43% -0.04 2954950 9.10 9.04 9.36 5200 9.33 9.37 2300 -5.09% 51.46%
Kirkland Lake Gold 52.02 -0.34% -0.18 740035 51.00 50.56 52.29 1200 52.00 52.10 100 -3.52% -9.12%
Labrador Iron Ore Ro 26.31 6.00% 1.49 398555 25.73 25.60 26.81 200 26.31 26.35 100 8.23% 6.86%
Lundin Mining Co. 10.32 2.38% 0.24 2227101 10.05 9.98 10.41 3900 10.22 10.40 5700 14.03% 32.99%
Lyondellbasell Ind ' 87.86 -0.48% -0.42 884405 87.90 86.92 89.06 100 78.85 89.14 1000 7.61% -7.01%
Mag Silver 19.29 -1.23% -0.24 190947 18.88 18.65 19.43 200 19.19 19.35 200 -6.50% 25.75%
Methanex Co. 55.75 2.11% 1.15 162142 54.52 54.15 55.95 100 55.60 55.75 200 12.83% 11.17%
Minerals Technologie 62.47 -0.43% -0.27 39470 62.66 61.59 63.54 100 0.95 8627.40 100 5.33% 8.40%
Mosaic 22.68 0.49% 0.11 2839025 22.74 22.55 23.18 400 22.50 23.00 500 15.66% 4.81%
New Gold 2.34 1.30% 0.03 1433863 2.26 2.24 2.37 1400 2.33 2.36 25200 -2.09% 103.48%
NewMarket Co. 370.73 -1.28% -4.79 8421 373.78 369.36 378.29 100 338.13 780.32 100 1.00% -23.80%
Newmont 58.48 1.21% 0.70 3749912 57.14 56.76 58.62 200 58.14 58.48 200 -5.14% 34.59%
Northern Dynasty Min 0.48 5.49% 0.03 3630341 0.49 0.46 0.51 85000 0.48 0.48 3000 -58.26% -14.29%
NovaGold Resources 12.96 -2.11% -0.28 303200 12.91 12.61 13.07 100 12.96 13.02 11000 -5.88% 11.53%
Nucor 55.07 0.53% 0.29 1052590 54.96 54.73 55.73 500 54.63 55.41 500 4.80% -2.15%
Olin Corp 22.72 -1.73% -0.40 531471 22.90 22.42 23.21 200 22.47 23.35 400 5.97% 31.71%
Pan American Silver 38.16 -0.86% -0.33 396350 37.20 36.79 38.23 100 37.93 38.18 100 -5.31% 24.06%
PPG Industries 147.78 0.74% 1.09 321946 146.99 146.42 147.90 500 147.21 147.98 500 3.31% 10.70%
Premier Gold Mines 2.56 -1.16% -0.03 270552 2.50 2.47 2.59 800 2.51 2.58 300 0.00% 29.95%
Pretium Resources 14.34 -2.45% -0.36 414831 14.28 14.09 14.45 400 14.28 14.39 300 -6.21% -0.76%
Reliance Steel & Alu 121.23 -0.16% -0.19 140046 121.75 120.77 122.35 100 108.07 130.44 200 2.56% 1.23%
Resolute Forest Prod 5.49 -1.96% -0.11 192285 5.64 5.44 5.64 200 4.88 6.50 200 4.97% 30.71%
Royal Gold 109.97 0.43% 0.47 272949 107.59 107.50 110.14 100 108.00 115.60 100 0.00% -10.04%
RPM International 87.67 0.68% 0.59 144778 87.45 86.73 88.00 300 86.75 100.50 100 -2.09% 14.21%
Russel Metals 21.43 1.04% 0.22 198626 21.14 21.14 21.48 100 21.40 21.45 2500 3.08% -3.34%
Sabina Gold & Silver 2.42 -6.56% -0.17 724529 2.49 2.42 2.50 2500 2.42 2.44 700 -7.63% 26.04%
Seabridge Gold 23.96 -0.66% -0.16 66140 23.43 23.29 24.11 200 23.80 23.98 400 -0.50% 33.41%
Sensient Technologie 72.60 -0.48% -0.35 128385 73.12 72.23 73.34 100 0.00 1648.39 100 2.75% 9.85%
Sherritt Internation 0.35 7.58% 0.03 1361270 0.33 0.33 0.36 29000 0.35 0.35 68500 12.70% 86.84%
Silvercorp Metals 7.82 -1.76% -0.14 500501 7.62 7.50 7.85 300 7.78 7.83 5000 -16.72% 6.68%
Southern Copper Co. 60.85 1.45% 0.87 494551 60.55 60.38 61.28 100 59.00 61.00 200 7.07% 43.24%
SouthGobi Resources 0.09 - - - - - - 1000 0.01 0.12 6000 0.00% 0.00%
SSR Mining 22.99 -2.38% -0.56 350000 22.82 22.41 23.06 200 22.90 23.08 200 -4.76% -8.00%
Steel Dynamics 37.65 -0.61% -0.23 579749 37.81 37.26 38.04 200 36.63 39.30 200 6.81% 10.61%
Tanzanian Gold 0.77 -1.28% -0.01 11910 0.79 0.77 0.79 1000 0.78 0.79 500 -6.10% -2.53%
Taseko Mines 1.25 3.31% 0.04 386007 1.25 1.21 1.27 1500 1.24 1.25 30300 15.21% 98.41%
Teck Resources 20.87 2.05% 0.42 2033509 20.50 20.33 21.21 500 20.84 20.88 100 5.94% -7.33%
Teranga Gold 13.75 -0.65% -0.09 472486 13.00 13.00 13.85 1700 13.72 13.77 200 -4.65% 95.87%
Torex Gold Resources 18.00 1.07% 0.19 203792 17.36 17.34 18.07 2200 17.81 18.00 2100 -2.49% -12.28%
Trilogy Metals 2.35 3.98% 0.09 42770 2.29 2.25 2.39 1400 2.35 2.38 300 8.80% -30.47%
Turquoise Hill Resou 13.02 0.54% 0.07 131562 13.20 12.79 13.26 300 12.90 13.07 300 -4.41% 37.05%
United States Steel 14.55 1.18% 0.17 7793072 14.60 14.25 14.88 200 14.53 14.55 200 32.76% 27.52%
West Fraser Timber 72.30 -0.66% -0.48 191140 72.74 70.90 73.40 100 72.25 72.50 200 2.93% 26.22%
Wheaton Precious Met 51.01 -1.30% -0.67 703836 50.41 49.49 51.15 100 50.95 51.27 100 -5.57% 32.01%
Worthington Industri 53.67 1.13% 0.60 59977 52.87 52.67 53.79 100 46.91 1223.34 100 4.34% 27.24%
Yamana Gold 6.66 -0.89% -0.06 3135597 6.54 6.45 6.68 2600 6.64 6.66 1500 -4.03% 29.57%