23.04.2021 10:36:07
DJ US BAS.MAT. PR
519.59
USD
-10.2000
-1.93%
23.04.2021 00:30
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 22.04.2021 529.79 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 23.04.2021 / 00:30
Währung USD Aktualisierungsstand 23.04.2021 / 10:36
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 13.43% 530.4 443.8
1 Woche -0.55% 530.4 517.4
1 Monat 3.73% 530.4 485.4
3 Monate 9.82% 530.4 443.8
6 Monate 26.24% 530.4 381.7
1 Jahr 68.93% 530.4 307.0
3 Jahre 28.04% 530.4 238.8
18.16
26.51
15.21
1.13
13.43
4.87
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":18.16,"chartHeight":24.387214312829,"year":2019,"ID_NOTATION":"420526"},"2020":{"performance":15.21,"chartHeight":23.428375123183,"year":2020,"ID_NOTATION":"420526"},"2021":{"performance":13.43,"chartHeight":22.75516306384,"year":2021,"ID_NOTATION":"420526"}}
{"2019":{"performance":26.51,"chartHeight":26.11621646751,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.3664773096925,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.87,"chartHeight":17.268317138872,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.11621646751,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.796957507512,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.01,"chartHeight":22.583305304283,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.841049428967,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.129383238998,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":10.49,"chartHeight":21.418775852712,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.519815612654,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.357346911981,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.35,"chartHeight":18.703646831954,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.11621646751,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.738106498933,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.68,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.04.2021 10:36:07
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Agnico Eagle Mines 82.71 -1.54% -1.29 423171 83.46 82.50 83.51 100 82.10 83.58 200 4.23% -7.68%
Air Products & Chem 284.74 -1.35% -3.89 849170 287.44 284.71 288.51 100 280.96 290.02 100 -0.84% 4.22%
- - - - - - - - - - - 0.00% 0.00%
Alamos Gold 10.89 -2.33% -0.26 542407 11.03 10.82 11.04 500 10.76 11.00 3000 -0.37% -2.07%
Albemarle Co. 155.80 1.80% 2.75 1417911 156.00 153.63 159.87 100 154.43 160.00 100 3.51% 5.61%
Alcoa 33.21 -3.06% -1.05 5436624 34.20 33.16 34.33 100 32.65 33.92 200 1.13% 44.08%
Allegheny Technologi 22.43 -0.88% -0.20 1176144 22.73 22.36 22.91 100 21.96 22.89 100 1.17% 33.75%
Altius Minerals Co. 16.54 0.24% 0.04 101653 16.50 16.24 16.78 400 16.10 16.92 100 3.31% 20.82%
Argonaut Gold 2.81 -1.75% -0.05 1142745 2.84 2.78 2.84 1000 2.71 2.83 500 5.24% 2.55%
Ashland LLC 91.41 -0.22% -0.20 499363 91.87 91.38 92.63 100 89.06 93.62 100 1.44% 15.42%
Avalon Advanced Mate 0.18 0.00% 0.00 239900 0.17 0.17 0.18 130000 0.17 0.18 55000 2.86% 63.64%
Avery Dennison 200.00 0.39% 0.77 639224 200.30 197.52 200.96 100 197.12 201.34 100 0.78% 28.94%
B2Gold Co. 6.39 -2.29% -0.15 2944209 6.54 6.34 6.54 11300 6.35 6.50 2800 2.24% -10.38%
Barrick Gold Co. 27.99 -1.48% -0.42 3193370 28.20 27.80 28.27 600 27.80 28.15 1000 1.56% -3.48%
Battle North Gold 2.61 -0.38% -0.01 1572735 2.62 2.61 2.63 2000 2.61 2.63 24600 -0.38% 25.48%
Cabot Co. 54.30 -1.79% -0.99 423006 55.28 54.29 55.28 100 52.96 56.05 100 0.43% 20.99%
Cameco 20.14 -2.14% -0.44 955004 20.73 20.03 20.84 5100 20.05 20.84 1000 -3.03% 18.12%
CANFOR CORP. 30.78 -2.72% -0.86 683844 31.57 30.42 31.60 400 30.45 31.15 500 3.53% 33.94%
Capstone Mining Co. 4.86 -1.02% -0.05 857636 4.94 4.77 4.96 600 4.78 4.92 1200 0.83% 104.20%
Carpenter Technology 38.85 -3.12% -1.25 231005 40.11 38.80 40.11 100 38.00 39.64 100 -6.99% 33.41%
Cascades 15.03 -1.64% -0.25 290629 15.30 14.98 15.31 700 14.99 15.18 500 4.30% 3.30%
Celanese Co. 154.07 -2.89% -4.59 733500 158.64 153.77 158.74 100 153.16 158.87 100 -0.90% 18.57%
Centerra Gold 11.68 -3.15% -0.38 401446 11.97 11.57 12.00 800 11.56 12.22 200 -0.85% -20.76%
CF Industries 47.15 -1.17% -0.56 1972123 47.78 47.09 48.33 100 46.10 48.46 100 -0.46% 21.80%
Cleveland-Cliffs 17.09 0.23% 0.04 23916704 17.62 16.67 17.74 100 17.00 17.56 100 -4.95% 17.38%
CNX Resources 13.47 0.60% 0.08 1885393 13.46 13.13 13.69 100 13.19 13.71 100 -3.99% 24.72%
Coeur Mining 9.64 -2.92% -0.29 2837576 9.83 9.51 9.93 100 9.41 9.86 100 -2.92% -6.86%
Commercial Metals 28.27 -1.64% -0.47 1010703 28.81 27.69 28.84 100 27.55 28.64 100 -3.97% 37.63%
Compass Minerals Int 67.28 -0.94% -0.64 135975 67.64 66.64 68.20 100 65.90 69.15 100 0.99% 9.01%
Copper Mountain Mini 3.61 -3.48% -0.13 1453789 3.73 3.53 3.75 4000 3.55 3.64 3000 3.74% 99.45%
Denison Mines Co. 1.24 -2.36% -0.03 858899 1.30 1.23 1.30 9100 1.23 1.29 4000 -4.62% 47.62%
Domtar 37.94 -2.17% -0.84 537711 38.68 37.83 38.93 100 37.05 38.92 100 0.64% 19.87%
Dundee Precious Meta 9.48 -1.15% -0.11 386079 9.55 9.40 9.61 3000 9.35 9.65 1800 5.22% 3.61%
DuPont de Nemours 75.55 -2.50% -1.94 2973209 77.64 75.52 77.87 1000 74.65 76.95 100 -2.01% 6.24%
Eastern Platinum 0.34 -2.82% -0.01 84334 0.34 0.33 0.34 20000 0.34 0.36 10500 -6.76% -14.81%
Eastman Chemical 110.77 -3.13% -3.58 973580 114.27 110.40 114.27 100 109.15 112.95 100 -3.39% 10.46%
Eldorado Gold 14.09 -4.15% -0.61 394247 14.55 14.03 14.55 600 14.00 14.34 500 0.57% -16.48%
Endeavour Silver Co. 7.11 -0.70% -0.05 491700 7.11 7.04 7.28 300 7.03 7.26 500 1.14% 10.58%
First Majestic Silve 20.16 -3.03% -0.63 771040 20.66 19.96 20.76 100 20.05 20.31 300 -4.55% 18.03%
First Quantum Minera 26.89 -1.83% -0.50 1425847 27.46 26.43 27.50 3800 26.42 27.26 1000 -6.04% 17.68%
FMC Corp 113.46 -1.22% -1.40 569761 114.60 113.15 114.80 100 111.80 115.70 100 0.88% -1.28%
Fortuna Silver Mines 9.60 -3.71% -0.37 514605 9.88 9.54 9.90 100 9.53 9.90 1000 -0.72% -8.22%
Franco-Nevada Co. 177.17 -0.01% -0.02 336253 176.59 175.78 178.57 1700 175.00 177.89 100 3.53% 11.01%
Freeport-McMoran 34.74 -3.23% -1.16 23923777 34.98 34.24 35.69 100 35.35 35.50 200 -8.17% 33.51%
Gabriel Resources 0.27 -1.85% -0.01 149715 0.28 0.26 0.28 4500 0.26 0.30 20000 0.00% 15.22%
Galiano Gold 1.51 -1.95% -0.03 39501 1.52 1.49 1.56 300 1.45 1.57 1000 2.03% 5.59%
Golden Star Resource 4.67 0.43% 0.02 18716 4.57 4.55 4.72 600 4.50 4.90 3700 9.62% -0.85%
Grace & , W.R. 63.25 -1.89% -1.22 425051 64.59 63.13 64.91 100 62.34 64.86 100 -1.65% 15.38%
H.B. Fuller 66.86 -0.98% -0.66 444564 67.90 66.86 67.91 100 65.90 68.53 100 2.05% 28.87%
Hecla Mining 6.29 -3.97% -0.26 7452406 6.47 6.25 6.48 700 6.29 6.48 1000 -3.53% -2.93%
HudBay Minerals 9.01 -3.53% -0.33 1433346 9.35 8.92 9.35 1000 8.96 9.16 1200 -14.52% 1.12%
Huntsman Co. 27.75 -3.41% -0.98 2701779 28.70 27.69 28.72 100 27.53 28.39 100 -4.21% 10.38%
Iamgold Co. 4.22 -2.09% -0.09 754320 4.30 4.19 4.30 1000 4.19 4.29 1400 -0.24% -9.64%
Imperial Metals Co. 4.92 -1.40% -0.07 10628 5.03 4.91 5.03 1000 4.77 5.00 4900 -1.40% -3.53%
International Flavor 142.49 -0.95% -1.37 574811 143.73 141.87 144.02 100 139.94 145.87 100 0.42% 30.92%
International Paper 55.88 -1.81% -1.03 2676057 57.01 55.88 57.04 100 54.89 57.13 100 -1.39% 12.39%
International Tower 1.40 1.45% 0.02 100 1.40 1.40 1.40 1000 1.25 1.78 1500 2.94% -21.35%
Intrepid Potash 28.87 -1.40% -0.41 92862 29.55 28.14 29.73 100 14.80 33.38 1000 -6.84% 19.54%
Kaiser Aluminum Co. 110.60 -1.53% -1.72 64354 110.82 109.12 112.49 100 109.25 113.20 100 -2.90% 11.83%
Kinross Gold Co. 9.43 -2.28% -0.22 2553889 9.56 9.36 9.57 1600 9.35 9.58 1800 0.96% 0.96%
Kirkland Lake Gold 48.23 -1.69% -0.83 808099 48.68 47.80 48.77 100 48.00 48.38 5000 3.28% -8.31%
Labrador Iron Ore Ro 39.97 0.08% 0.03 289676 40.15 39.63 40.40 500 39.70 40.40 1000 6.33% 22.57%
Lundin Mining Co. 14.79 -2.38% -0.36 1488099 15.08 14.60 15.14 500 14.60 14.80 100 -4.89% 30.88%
Lyondellbasell Ind ' 102.00 -5.66% -6.12 1952771 107.54 101.92 107.86 100 99.84 104.14 100 -4.76% 11.28%
Mag Silver 22.51 -2.17% -0.50 208439 22.70 22.33 23.09 300 21.02 23.00 1000 3.97% -13.62%
Methanex Co. 44.70 -0.11% -0.05 123300 44.86 44.30 45.30 100 43.81 45.55 100 -7.59% -23.58%
Minerals Technologie 76.61 -2.08% -1.63 108598 78.57 76.57 78.74 100 75.40 78.35 100 -2.91% 23.33%
Mosaic 33.06 -0.96% -0.32 3831627 33.38 32.88 33.84 200 32.55 33.70 100 -0.21% 43.68%
New Gold 2.17 -4.82% -0.11 1701835 2.27 2.15 2.27 1800 2.15 2.19 10000 -5.24% -22.50%
NewMarket Co. 357.66 -6.81% -26.15 32414 382.05 356.48 382.05 100 349.12 369.56 100 -6.93% -10.20%
Newmont 65.70 -1.68% -1.12 4786063 66.22 65.22 66.39 100 64.88 66.50 500 1.42% 9.70%
Northern Dynasty Min 0.68 -5.56% -0.04 182193 0.71 0.68 0.72 500 0.68 0.71 500 -6.85% 65.85%
NovaGold Resources 12.25 -0.57% -0.07 187330 12.27 12.11 12.41 600 12.00 12.50 1300 0.57% -0.57%
Nucor 76.09 -5.10% -4.09 4785158 78.65 75.69 79.01 100 75.60 78.12 100 -3.56% 43.05%
Olin Corp 39.53 -4.26% -1.76 1347896 41.10 39.51 41.32 100 38.84 40.28 100 -6.26% 60.95%
Pan American Silver 42.34 -2.46% -1.07 346793 43.25 42.01 43.25 100 41.55 43.95 100 -0.84% -3.55%
PPG Industries 171.56 -1.16% -2.01 1242966 173.07 171.00 174.36 100 168.62 176.22 100 11.42% 18.96%
Pretium Resources 14.14 -1.94% -0.28 209122 14.39 14.08 14.45 1100 13.95 14.48 800 -1.53% -3.08%
Reliance Steel & Alu 155.16 0.03% 0.04 335866 158.08 152.40 158.18 100 152.00 157.86 100 0.05% 29.57%
Resolute Forest Prod 14.72 -6.36% -1.00 836544 15.61 14.70 15.66 300 14.00 16.00 300 15.91% 125.08%
Royal Gold 118.12 -0.57% -0.68 229257 117.98 116.94 118.56 100 114.28 121.86 100 1.60% 11.06%
RPM International 94.12 -0.40% -0.38 464684 94.42 94.00 95.03 100 92.03 96.06 100 3.18% 3.68%
Russel Metals 27.99 0.54% 0.15 160109 27.91 27.59 28.10 1200 27.60 28.25 2200 2.57% 23.14%
Sabina Gold & Silver 1.84 -3.66% -0.07 475639 1.91 1.82 1.91 10400 1.80 1.88 2700 -3.66% -44.07%
Seabridge Gold 22.35 -1.15% -0.26 57752 22.50 22.21 22.68 600 21.50 22.98 1000 -0.31% -16.54%
Sensient Technologie 81.51 1.25% 1.01 371402 80.69 80.32 82.44 100 79.56 83.83 100 0.99% 10.49%
Sherritt Internation 0.51 2.00% 0.01 124848 0.51 0.49 0.51 25000 0.49 0.51 20000 -1.92% 24.39%
Silvercorp Metals 6.84 -3.39% -0.24 402100 7.03 6.81 7.07 2000 6.80 7.00 6000 -1.16% -19.62%
Southern Copper Co. 69.12 -4.09% -2.95 1453747 71.59 68.94 71.59 100 68.46 71.04 100 -7.68% 6.14%
SouthGobi Resources 0.61 3.39% 0.02 3277 0.56 0.53 0.61 2500 0.36 0.69 1500 -10.29% 0.00%
SSR Mining 20.75 -2.67% -0.57 633718 21.20 20.72 21.21 200 20.50 20.99 600 3.08% -18.82%
Steel Dynamics 50.33 -1.66% -0.85 2050687 50.77 49.56 51.07 100 49.15 51.64 100 -1.10% 36.51%
Tanzanian Gold 0.73 0.00% 0.00 28344 0.73 0.70 0.73 1500 0.69 0.73 3500 8.96% -13.10%
Taseko Mines 2.26 -5.04% -0.12 334177 2.38 2.25 2.38 800 2.25 2.34 2200 -4.64% 36.14%
Teck Resources 26.95 -0.88% -0.24 1342601 27.13 26.55 27.14 100 26.56 27.15 500 -3.61% 16.67%
Torex Gold Resources 17.04 -4.48% -0.80 360657 17.75 16.98 17.82 400 16.99 17.84 800 -3.24% -10.74%
Trilogy Metals 2.81 -6.95% -0.21 3120 2.98 2.81 2.98 2000 2.76 3.12 100 -9.35% 10.63%
Turquoise Hill Resou 21.31 -7.02% -1.61 389008 22.46 21.19 22.77 700 21.00 22.00 100 -12.70% 34.62%
United States Steel 22.27 -0.62% -0.14 18003029 22.48 21.85 22.89 5000 22.20 22.66 300 0.54% 32.80%
West Fraser Timber 95.88 -0.64% -0.62 936382 96.97 94.39 96.97 200 95.00 96.79 100 -7.78% 17.24%
Wheaton Precious Met 53.62 -1.14% -0.62 829685 54.07 53.23 54.24 100 53.20 54.24 100 1.77% 0.87%
Worthington Industri 65.29 -0.53% -0.35 222972 65.78 64.24 66.36 100 64.24 66.57 100 -1.17% 27.17%
Yamana Gold 6.05 -2.26% -0.14 2393493 6.14 6.00 6.17 1000 6.03 6.10 1000 1.68% -16.78%