18.06.2019 23:21:13
DJ US BAS.MAT. PR
374.61
USD
4.0400
1.09%
18.06.2019 22:20
 
Chart
Kursdaten
Kurs 374.61 Eröffnung 371.72
Diff. absolut 4.04 Tages-Hoch 377.02
Diff. % 1.09 % Tages-Tief 371.72
Volumen 141632294 Umsatz -
Schlusskurs vom 17.06.2019 370.57 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.06.2019 / 22:20
Währung USD Aktualisierungsstand 18.06.2019 / 23:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.63% 399.2 329.6
1 Woche -0.04% 376.0 370.2
1 Monat 4.28% 376.0 339.4
3 Monate 0.28% 399.2 339.4
6 Monate 10.88% 399.2 315.5
1 Jahr -9.70% 416.1 315.5
3 Jahre 17.90% 436.1 292.4
22.14
13
SMI
9.63
18.5
SMI
-18.09
-10.68
SMI
2017
2018
2019
{"2017":{"performance":22.14,"chartHeight":23.373577866523,"year":2017,"ID_NOTATION":"420526"},"2018":{"performance":-18.09,"chartHeight":22.370335493638,"year":2018,"ID_NOTATION":"420526"},"2019":{"performance":9.63,"chartHeight":19.239459535446,"year":2019,"ID_NOTATION":"420526"}}
{"2017":{"performance":13,"chartHeight":20.729555475321,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.753377728869,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.5,"chartHeight":22.481628243189,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.562382931939,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.237461172543,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.04,"chartHeight":21.453403532948,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.854213050299,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.865086416297,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.94,"chartHeight":20.307180310076,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.317902695314,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.033306467161,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":4.79,"chartHeight":15.771515027378,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.748618423071,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.381303784769,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.79,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.06.2019 23:21:13
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AK Steel Co. 2.21 5.74% 0.12 13059846 2.10 2.06 2.27 800 2.21 2.25 2200 1.95% -7.11%
Agnico Eagle Mines 63.97 1.31% 0.83 1106455 64.05 63.26 64.52 100 63.85 64.11 100 3.76% 14.59%
Air Products & Chem 218.92 0.95% 2.05 941697 218.38 217.09 219.77 100 210.00 222.46 100 -2.02% 35.50%
Alacer Gold 4.32 -2.48% -0.11 808542 4.48 4.27 4.48 200 4.30 4.35 500 19.09% 75.79%
Alamos Gold 7.30 -1.62% -0.12 1206620 7.50 7.26 7.70 3200 7.27 7.34 4000 6.30% 51.12%
Albemarle Co. 70.77 -0.66% -0.47 1230157 71.84 70.73 72.47 200 70.51 71.21 100 0.44% -7.56%
Alcoa 22.54 4.11% 0.89 4550796 22.03 21.68 23.09 200 22.30 22.70 2000 0.32% -18.55%
Allegheny Technologi 24.71 4.93% 1.16 1071728 23.69 23.56 24.98 600 23.86 24.99 100 -1.26% 8.18%
Altius Minerals Co. 12.06 1.09% 0.13 89537 12.02 11.97 12.20 300 11.99 12.12 400 -0.42% 10.36%
Argonaut Gold 1.76 -1.68% -0.03 242734 1.88 1.76 1.89 1800 1.76 1.79 200 4.37% 14.74%
Asanko Gold 0.71 4.41% 0.03 120080 0.72 0.70 0.73 18500 0.70 0.74 2500 -5.56% -21.84%
Ashland LLC 77.79 0.57% 0.44 468598 77.77 77.32 78.40 1700 77.76 87.00 200 -1.75% 9.01%
Avalon Advanced Mate 0.09 -5.26% -0.01 605877 0.10 0.09 0.10 251500 0.09 0.10 53500 -5.00% 72.73%
Avery Dennison 110.54 0.38% 0.42 432137 110.80 110.18 111.30 4100 110.51 117.11 200 -2.14% 22.59%
B2Gold Co. 3.79 0.80% 0.03 3305285 3.80 3.72 3.88 20300 3.77 3.80 24700 3.30% -5.76%
Barrick Gold Co. 19.26 1.26% 0.24 5950652 19.21 18.83 19.32 100 19.19 19.26 200 6.61% 3.20%
CANFOR CORP. 11.43 7.53% 0.80 863318 11.11 11.02 11.51 200 11.42 11.44 200 22.89% -35.69%
CF Industries 47.22 1.48% 0.69 2838376 46.81 46.56 47.85 100 46.43 48.00 100 10.94% 6.94%
CLEVELAND-CLIFFS 10.05 4.47% 0.43 10499609 9.81 9.79 10.28 100 9.91 10.14 1500 2.12% 25.10%
CNX Resources 7.34 1.10% 0.08 2741963 7.30 7.19 7.50 200 6.20 7.80 400 -1.22% -36.43%
Cabot Co. 46.19 0.85% 0.39 406402 46.24 45.80 46.78 300 40.91 47.50 100 -0.35% 6.66%
Cameco Co. 13.94 1.38% 0.19 596161 13.83 13.70 13.95 200 13.92 13.95 6300 1.85% -11.18%
Capstone Mining Co. 0.61 1.67% 0.01 174596 0.60 0.60 0.62 54000 0.60 0.61 28500 - -1.64%
Carpenter Technology 45.51 3.93% 1.72 313116 44.21 43.46 46.96 3800 45.51 45.53 100 1.37% 22.97%
Cascades 10.64 1.43% 0.15 278598 10.50 10.36 10.65 400 10.57 10.65 3600 16.82% 2.54%
Celanese Co. 104.72 1.78% 1.83 769541 103.67 102.96 105.39 100 101.38 105.50 100 0.28% 14.36%
Centerra Gold 8.77 -0.45% -0.04 746284 8.94 8.65 8.97 400 8.72 8.79 200 8.90% 50.34%
Coeur Mining 3.53 0.28% 0.01 5851683 3.60 3.47 3.67 2500 3.46 3.56 1000 13.92% -21.25%
Commercial Metals 15.69 2.89% 0.44 1606849 15.40 15.37 16.12 900 14.51 15.99 900 5.17% -4.81%
Compass Minerals Int 57.42 2.03% 1.14 266350 56.89 56.52 58.50 100 53.35 58.60 200 2.48% 35.00%
Continental Gold 3.12 1.30% 0.04 286317 3.14 3.05 3.18 200 3.10 3.14 4600 13.24% 36.89%
Copper Mountain Mini 0.80 6.67% 0.05 321067 0.77 0.77 0.83 5000 0.79 0.81 1500 -3.85% 4.17%
Denison Mines Co. 0.69 -1.43% -0.01 57475 0.70 0.69 0.70 45500 0.69 0.70 117000 - 11.11%
Detour Gold Co. 14.46 1.47% 0.21 871425 14.40 14.32 14.74 200 14.45 14.49 300 6.90% 23.59%
Domtar Co. 43.26 0.30% 0.13 473038 43.43 43.20 43.90 100 40.00 43.99 400 -1.10% 22.77%
DuPont de Nemours 74.25 -0.67% -0.50 5369927 74.82 74.15 75.29 100 74.26 75.48 200 1.36% -29.47%
Dundee Precious Meta 4.60 4.31% 0.19 574118 4.55 4.50 4.66 700 4.57 4.60 1000 9.98% 22.50%
Eastern Platinum 0.20 - - - - - - 6000 0.19 0.20 1500 - 8.11%
Eastman Chemical 73.87 2.50% 1.80 995607 72.67 72.57 74.75 100 71.89 75.65 100 -0.14% -1.42%
Eldorado Gold 6.01 4.16% 0.24 1177796 5.90 5.83 6.07 2100 5.99 6.02 200 3.96% 44.25%
Endeavour Silver Co. 2.50 0.00% 0.00 335793 2.55 2.43 2.59 100 2.48 2.54 2300 6.38% -14.97%
FMC Corp 80.68 1.37% 1.09 1077552 80.05 79.78 80.82 200 79.01 80.99 200 -0.43% 7.61%
First Majestic Silve 9.00 -0.11% -0.01 481964 9.14 8.92 9.19 400 8.95 9.07 400 7.90% 12.34%
First Quantum Minera 11.43 2.79% 0.31 2824652 11.43 11.30 11.71 1500 11.38 11.45 300 3.25% 0.72%
Fortuna Silver Mines 3.50 3.86% 0.13 1358886 3.44 3.43 3.59 17500 3.49 3.51 100 3.69% -32.60%
Franco-Nevada Co. 106.96 1.20% 1.27 438398 106.55 105.60 107.78 100 106.66 106.96 200 3.49% 10.40%
Freeport-McMoran 11.13 3.63% 0.39 24961208 10.95 10.93 11.35 700 11.13 11.30 26800 1.23% 4.17%
Gabriel Resources 0.40 - - - - - - 3000 0.41 0.45 500 -5.88% 17.65%
Golden Star Resource 4.62 -2.12% -0.10 26806 4.76 4.55 4.76 400 4.56 4.67 300 7.27% 8.76%
Grace & , W.R. 73.03 -0.42% -0.31 314902 73.65 73.00 74.24 300 73.06 73.08 1200 -1.87% 12.99%
Guyana Goldfields Ne 0.90 0.00% 0.00 579377 0.91 0.88 0.92 5500 0.89 0.91 22000 - -43.75%
H.B. Fuller 44.60 2.46% 1.07 236287 43.94 43.94 45.09 4000 44.58 44.61 2400 0.90% 2.02%
Hecla Mining 1.71 1.79% 0.03 7917519 1.72 1.67 1.77 11600 1.70 1.71 5000 15.86% -28.81%
HudBay Minerals 7.30 5.49% 0.38 1461154 7.02 6.99 7.38 2700 7.30 7.36 25500 2.22% 7.12%
Huntsman Co. 19.12 2.80% 0.52 2079794 18.86 18.76 19.27 800 19.01 19.44 2000 -1.90% -3.58%
Iamgold Co. 3.98 1.02% 0.04 2322045 4.01 3.81 4.07 900 3.93 3.98 6000 10.99% -21.36%
Imperial Metals Co. 2.50 0.40% 0.01 11162 2.45 2.44 2.50 800 2.47 2.50 800 -0.80% 60.65%
International Paper 42.68 0.49% 0.21 4169476 42.70 42.52 43.45 400 42.51 43.98 400 -2.81% 5.23%
Intl Flavors & Fragr 147.83 0.18% 0.27 1162753 148.14 147.25 149.88 100 134.53 148.80 200 -2.49% 9.90%
Intl Tower Hill Mine 0.72 0.00% 0.00 3500 0.71 0.69 0.72 22000 0.67 0.77 4000 5.88% 1.41%
Intrepid Potash 3.31 2.48% 0.08 549825 3.25 3.23 3.33 300 3.21 3.47 300 -1.52% 24.23%
Kaiser Aluminum Co. 97.20 1.41% 1.35 110485 96.62 96.62 100.94 100 97.12 108.35 1700 4.83% 7.35%
Katanga Mining 0.34 0.00% 0.00 625275 0.35 0.34 0.35 87000 0.34 0.35 86000 -15.85% -33.65%
Kinross Gold Co. 4.83 2.77% 0.13 4092208 4.79 4.71 4.88 200 4.81 4.84 17100 3.30% 6.82%
Kirkland Lake Gold 52.59 2.04% 1.05 1084977 51.81 51.02 52.87 300 52.46 52.60 500 3.14% 44.78%
Labrador Iron Ore Ro 34.26 3.91% 1.29 415864 32.97 32.97 34.42 100 34.09 34.30 200 6.60% 36.01%
Lundin Mining Co. 6.92 2.37% 0.16 1901855 6.87 6.84 7.05 2200 6.91 6.93 200 5.96% 19.86%
Lyondellbasell Ind ' 86.55 0.98% 0.84 3223866 86.56 85.83 86.86 200 85.01 86.79 200 2.46% 3.07%
Mag Silver 14.61 -2.34% -0.35 224933 15.10 14.34 15.16 200 14.57 14.64 200 6.78% 49.60%
Methanex Co. 61.60 2.26% 1.36 273694 60.86 60.84 62.24 100 61.41 61.62 100 4.78% -8.25%
Minerals Technologie 58.47 2.13% 1.22 99741 57.85 57.71 59.08 4900 58.47 58.50 3700 -0.07% 11.51%
Mosaic 24.06 3.35% 0.78 11039097 23.41 23.35 24.22 100 23.51 24.20 200 4.63% -20.30%
New Gold 0.92 -6.12% -0.06 1941490 1.01 0.91 1.02 26000 0.92 0.93 91500 4.26% -6.67%
NewMarket Co. 403.00 -0.11% -0.45 51222 405.00 402.56 406.84 400 403.50 403.51 100 0.78% -2.10%
Newmont Mining 36.01 -0.58% -0.21 9141869 36.50 35.81 36.63 300 35.75 36.60 700 2.64% 4.53%
North American Palla 13.30 4.56% 0.58 85356 12.90 12.90 13.50 1300 13.30 13.40 1600 12.67% 17.89%
Northern Dynasty Min 0.65 -5.80% -0.04 470177 0.68 0.63 0.70 9000 0.65 0.69 8000 11.29% -9.21%
NovaGold Resources 6.38 2.24% 0.14 355009 6.30 6.16 6.42 100 6.38 6.40 37100 15.77% 15.13%
Nucor 52.62 3.68% 1.87 2857311 51.30 51.30 53.18 200 52.65 53.49 200 -0.37% -2.05%
Olin Co. 21.85 0.69% 0.15 2772525 21.95 21.79 22.47 700 21.71 22.97 100 -2.38% 7.91%
PPG Industries 114.68 -0.22% -0.25 1161592 115.50 114.47 115.76 100 70.68 116.32 300 0.47% 12.42%
Pan American Silver 15.81 0.19% 0.03 360133 16.00 15.52 16.11 200 15.78 15.83 200 7.57% -20.82%
Premier Gold Mines 1.90 0.53% 0.01 613731 1.95 1.86 1.97 200 1.89 1.90 4100 -1.05% 17.39%
Pretium Resources 12.90 2.46% 0.31 621851 12.72 12.64 12.98 200 12.89 12.93 3000 1.86% 8.82%
RPM International 61.02 1.45% 0.87 609340 60.60 60.14 61.17 3300 60.98 65.00 100 1.04% 2.33%
Reliance Steel & Alu 89.26 2.05% 1.79 406337 88.35 88.35 91.12 200 89.53 89.53 100 0.69% 22.90%
Resolute Forest Prod 6.16 0.65% 0.04 890008 6.25 6.13 6.33 3000 5.80 6.32 900 -0.65% -22.82%
Royal Gold 96.57 1.33% 1.27 306281 96.39 95.29 96.84 200 93.93 97.69 200 3.25% 11.27%
Rubicon Minerals 0.85 -2.30% -0.02 6187 0.90 0.85 0.90 1000 0.82 0.87 4500 -3.33% -34.59%
Russel Metals 22.46 0.49% 0.11 150797 22.52 22.36 22.64 200 22.46 22.48 100 4.93% 4.78%
SSR Mining 17.11 0.71% 0.12 320087 17.00 16.95 17.39 200 17.08 17.14 300 8.70% 2.97%
Sabina Gold & Silver 1.21 5.70% 0.07 242502 1.18 1.16 1.23 1300 1.18 1.23 500 1.79% -7.32%
Seabridge Gold 16.72 -4.24% -0.74 99399 17.51 16.49 17.59 100 16.68 16.84 300 10.16% -3.11%
Semafo 4.93 0.20% 0.01 1797053 4.94 4.86 5.12 200 4.91 4.95 4000 4.68% 66.78%
Sensient Technologie 74.20 0.91% 0.67 124896 73.96 73.62 75.15 100 72.51 74.19 600 0.77% 31.66%
Sherritt Internation 0.19 2.70% 0.01 446122 0.18 0.18 0.19 25000 0.18 0.19 61500 2.78% -58.89%
Silvercorp Metals 3.17 3.26% 0.10 305617 3.10 3.10 3.24 200 3.17 3.20 500 5.86% 7.72%
SouthGobi Resources 0.14 0.00% 0.00 1200 0.14 0.14 0.14 2000 0.14 0.15 500 -15.15% 3.70%
Southern Copper Co. 38.61 3.62% 1.35 674957 37.73 37.73 38.89 100 38.05 39.23 100 2.48% 21.09%
Steel Dynamics 28.60 9.04% 2.37 5629933 26.87 26.73 28.91 300 28.65 28.88 100 0.65% -12.68%
Tanzanian Gold 0.91 -2.15% -0.02 5250 0.94 0.91 0.94 1500 0.89 0.92 1000 1.09% 93.75%
Taseko Mines 0.72 2.86% 0.02 263454 0.70 0.70 0.74 40500 0.71 0.73 4500 9.38% 7.69%
Teck Resources 30.51 3.95% 1.16 1956536 29.57 29.57 30.81 3500 30.45 30.55 1000 3.24% -0.14%
Teranga Gold 3.54 2.02% 0.07 247154 3.49 3.44 3.58 600 3.49 3.56 600 - -13.90%
Torex Gold Resources 13.40 2.29% 0.30 424014 13.21 13.21 13.69 300 13.31 13.43 300 5.65% 0.85%
Trilogy Metals 3.90 3.45% 0.13 24638 3.85 3.73 3.90 300 3.86 3.90 3400 9.91% 59.75%
Turquoise Hill Resou 1.62 0.00% 0.00 1028708 1.63 1.61 1.68 2600 1.62 1.64 200 2.53% -28.00%
United States Steel 14.58 4.44% 0.62 15466721 14.15 14.10 14.87 200 14.60 14.65 100 1.16% -23.46%
West Fraser Timber 64.09 3.27% 2.03 756876 63.53 63.53 66.43 100 64.07 64.29 100 12.73% -7.98%
Wheaton Precious Met 31.65 0.76% 0.24 1042139 31.71 31.03 31.95 200 31.55 31.67 1100 5.23% 17.86%
Worthington Industri 37.33 3.01% 1.09 171539 36.76 36.76 38.27 100 24.68 45.20 100 0.89% 4.02%
Yamana Gold 2.96 4.59% 0.13 3331919 2.86 2.84 2.98 7000 2.95 2.96 2000 10.12% -11.84%