19.11.2018 16:56:23
DJ US BAS.MAT. PR
370.61
USD
-0.57
-0.15%
19.11.2018 16:41
 
Chart
Kursdaten
Kurs 370.61 Eröffnung 370.99
Diff. absolut -0.57 Tages-Hoch 371.85
Diff. % -0.15 % Tages-Tief 368.91
Volumen 16324970 Umsatz -
Schlusskurs vom 17.11.2018 371.18 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 19.11.2018 / 16:41
Währung USD Aktualisierungsstand 19.11.2018 / 16:56
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -9.79% 436.1 343.2
1 Woche -0.08% 372.4 360.8
1 Monat -0.79% 380.6 343.2
3 Monate -6.72% 416.1 343.2
6 Monate -9.80% 419.8 343.2
1 Jahr -5.92% 436.1 343.2
3 Jahre 26.20% 436.1 236.8
17.94
SMI
22.14
13
SMI
-5.58
SMI
-9.79
-5.06
2016
2017
2018
{"2016":{"performance":17.94,"chartHeight":23.675683370297,"year":2016,"ID_NOTATION":"420526"},"2017":{"performance":22.14,"chartHeight":24.783274846469,"year":2017,"ID_NOTATION":"420526"},"2018":{"performance":-9.79,"chartHeight":20.486585735416,"year":2018,"ID_NOTATION":"420526"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-5.06,"chartHeight":17.011453167004,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-9.22,"chartHeight":20.170733696098,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":2.81,"chartHeight":13.914444088058,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-4.49,"chartHeight":16.382166200497,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-12.21,"chartHeight":21.649678454916,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.11.2018 16:56:23
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
AK Steel Co. 3.65 -2.53% -0.10 2491135 3.76 3.64 3.78 8300 3.65 3.66 13500 2.46% -33.75%
Agnico Eagle Mines 47.77 0.82% 0.39 157081 47.31 47.31 48.10 100 47.78 47.80 100 4.71% -18.37%
Air Products & Chem 163.93 0.04% 0.07 177893 163.51 163.16 165.49 200 163.78 163.94 100 2.48% -0.13%
Alacer Gold 2.15 0.47% 0.01 129957 2.17 2.15 2.22 9400 2.15 2.16 6700 -3.17% -4.04%
Alamos Gold 4.79 -0.21% -0.01 200877 4.77 4.72 4.83 2400 4.79 4.80 4800 0.84% -41.39%
Albemarle Co. 101.57 0.58% 0.59 197447 100.64 100.46 102.20 200 101.50 101.58 300 -1.37% -21.04%
Alcoa 34.34 -4.48% -1.61 702057 35.91 33.69 35.99 200 34.26 34.34 100 4.63% -33.27%
Allegheny Technologi 26.47 -1.85% -0.50 178239 26.85 26.13 26.88 100 26.50 26.53 100 -0.55% 11.72%
Altius Minerals Co. 12.96 -0.99% -0.13 7264 13.09 12.92 13.10 100 12.95 12.96 600 -0.98% -12.44%
Argonaut Gold 1.48 5.71% 0.08 29450 1.41 1.41 1.48 11400 1.47 1.48 300 4.48% -41.67%
Asanko Gold 0.85 2.41% 0.02 20803 0.85 0.81 0.86 9500 0.85 0.86 8000 -14.43% -6.74%
Ashland LLC 82.19 -0.13% -0.11 52382 81.84 81.53 82.37 100 82.12 82.26 200 -1.59% 15.59%
Avalon Advanced Mate 0.06 0.00% 0.00 7103 0.05 0.05 0.06 367000 0.05 0.06 85000 -15.38% -54.17%
Avery Dennison 92.68 -1.31% -1.23 72167 93.53 92.45 93.74 100 92.63 92.72 300 2.08% -18.24%
B2Gold Co. 3.46 0.87% 0.03 797903 3.43 3.40 3.47 8200 3.46 3.47 100800 0.59% -11.60%
Barrick Gold Co. 17.41 1.52% 0.26 736129 17.16 17.14 17.43 15800 17.40 17.41 4400 0.35% -5.67%
CANFOR CORP. 18.28 -0.38% -0.07 160954 18.33 18.20 18.53 1000 18.27 18.29 100 -3.88% -25.95%
CF Industries 46.62 -1.00% -0.47 554974 47.00 46.18 47.26 500 46.58 46.62 400 -9.82% 10.70%
CLEVELAND-CLIFFS 9.97 -3.18% -0.33 2806141 10.24 9.75 10.25 300 9.97 9.98 5800 4.78% 42.86%
CNX Resources 14.34 -0.42% -0.06 343692 14.31 14.24 14.46 1400 14.34 14.35 200 -7.46% -1.57%
Cabot Co. 49.04 -0.63% -0.31 24991 49.02 48.64 49.35 100 49.03 49.08 200 -1.30% -19.87%
Calgon Carbon Co. 21.50 - - - - - - 11900 21.45 21.55 1500 0.47% 0.94%
Cameco Co. 16.36 4.27% 0.67 631450 16.11 16.07 16.63 1800 16.35 16.37 1200 -0.51% 35.14%
Capstone Mining Co. 0.63 0.00% 0.00 34900 0.64 0.63 0.64 18500 0.62 0.63 17000 16.67% -56.25%
Carpenter Technology 42.94 -1.90% -0.83 51589 43.62 42.45 43.64 100 42.95 43.08 100 -0.14% -14.16%
Cascades 11.32 1.98% 0.22 36719 11.08 11.08 11.32 700 11.32 11.34 400 4.91% -18.50%
Celanese Co. 101.31 -1.13% -1.16 238904 101.71 100.40 101.83 200 101.27 101.38 200 -0.28% -4.31%
Centerra Gold 5.14 2.19% 0.11 65000 5.05 5.04 5.17 300 5.14 5.15 4700 -1.95% -21.89%
Coeur Mining 4.48 0.45% 0.02 428842 4.42 4.38 4.50 2600 4.47 4.48 700 -4.29% -40.53%
Commercial Metals 19.98 0.00% 0.00 95462 19.98 19.75 20.01 200 19.97 19.99 200 2.36% -6.29%
Compass Minerals Int 51.59 -1.73% -0.91 91796 52.34 51.00 52.34 100 51.57 51.75 100 1.37% -27.34%
Continental Gold 2.19 0.00% 0.00 42044 2.20 2.16 2.20 7300 2.18 2.19 600 -1.79% -35.21%
Copper Mountain Mini 0.96 1.05% 0.01 2816 0.95 0.95 0.96 4500 0.95 0.97 22500 - -37.91%
Denison Mines Co. 0.77 4.05% 0.03 384267 0.74 0.74 0.77 56000 0.77 0.78 11000 -7.50% 7.25%
Detour Gold Co. 10.30 0.49% 0.05 97435 10.28 10.19 10.31 500 10.29 10.30 300 -3.48% -30.65%
Domtar Co. 45.19 -1.29% -0.59 75721 45.73 45.06 45.81 100 45.18 45.20 300 -4.15% -7.55%
DowDuPont Inc. 59.18 -0.02% -0.01 1515603 59.03 58.86 59.64 200 59.18 59.18 100 0.87% -16.89%
Dundee Precious Meta 3.35 -0.30% -0.01 5365 3.33 3.31 3.35 1700 3.33 3.35 14600 -6.41% 12.00%
Eastern Platinum 0.24 - - - - - - 3000 0.24 0.25 500 - -27.27%
Eastman Chemical 83.08 -0.11% -0.10 165605 83.03 82.50 83.48 200 83.09 83.16 100 0.43% -10.21%
Eldorado Gold Co. 0.82 -3.53% -0.03 142742 0.84 0.82 0.84 83500 0.82 0.83 46500 -3.41% -53.30%
Endeavour Silver Co. 2.69 1.89% 0.05 11488 2.64 2.63 2.69 1000 2.68 2.70 11000 -1.86% -12.58%
FMC Corp 83.68 0.58% 0.48 184766 82.70 82.61 83.73 1200 83.63 83.70 200 -0.44% -12.11%
First Majestic Silve 7.15 0.56% 0.04 266718 7.09 6.99 7.18 800 7.15 7.16 5800 -0.56% -16.16%
First Quantum Minera 12.45 -0.95% -0.12 820189 12.85 12.30 13.25 600 12.45 12.46 1100 5.01% -28.62%
Fortuna Silver Mines 4.57 0.66% 0.03 72211 4.52 4.51 4.57 1900 4.57 4.58 900 -3.61% -30.79%
Franco-Nevada Co. 89.40 0.83% 0.74 123013 88.74 88.24 89.51 100 89.34 89.42 100 3.47% -11.75%
Freeport-McMoran 11.84 -1.00% -0.12 3400037 11.90 11.68 12.01 4700 11.83 11.84 800 5.37% -36.92%
Gabriel Resources 0.33 -4.41% -0.01 1500 0.33 0.33 0.33 2500 0.33 0.33 2000 4.62% -19.05%
Goldcorp 12.60 1.12% 0.14 629886 12.35 12.31 12.62 2000 12.60 12.61 5400 2.47% -22.27%
Golden Star Resource 4.18 -0.95% -0.04 2453 4.22 4.18 4.22 700 4.08 4.13 1300 6.30% 280.18%
Grace & , W.R. 63.34 -0.79% -0.51 77439 63.57 62.76 63.73 100 63.29 63.40 100 -1.08% -8.95%
Guyana Goldfields Ne 1.37 -1.44% -0.02 123436 1.36 1.35 1.38 24100 1.37 1.38 9800 -13.12% -72.64%
H.B. Fuller 47.09 0.84% 0.39 29870 46.61 46.32 47.09 100 46.94 47.09 100 1.35% -13.31%
Hecla Mining 2.58 0.29% 0.01 978423 2.57 2.52 2.62 8000 2.58 2.59 19000 6.17% -35.01%
HudBay Minerals 6.48 -2.41% -0.16 196868 6.58 6.46 6.69 1900 6.48 6.49 1200 1.53% -40.34%
Huntsman Co. 21.07 0.43% 0.09 674719 20.95 20.65 21.13 400 21.06 21.07 300 -5.45% -36.98%
Iamgold Co. 4.28 1.42% 0.06 286826 4.22 4.21 4.31 8800 4.28 4.29 1300 2.18% -42.43%
Imperial Metals Co. 1.05 0.00% 0.00 1200 1.05 1.05 1.05 500 1.05 1.06 5000 -14.63% -69.03%
International Paper 46.79 1.32% 0.61 512173 46.24 45.86 46.90 200 46.77 46.80 200 -0.09% -20.30%
Intl Flavors & Fragr 142.80 -0.19% -0.27 58132 142.36 142.22 143.43 100 142.70 142.83 100 -1.91% -6.25%
Intl Tower Hill Mine 0.55 1.85% 0.01 10750 0.55 0.55 0.55 6000 0.53 0.55 39000 -1.82% -3.57%
Intrepid Potash 3.79 -0.52% -0.02 97000 3.78 3.67 3.83 500 3.79 3.80 1100 -10.98% -19.96%
Kaiser Aluminum Co. 95.07 -0.90% -0.86 5663 95.85 94.97 96.05 100 95.06 95.43 100 -0.38% -10.22%
Katanga Mining 0.49 -11.61% -0.07 502061 0.58 0.48 0.58 7500 0.48 0.49 500 19.15% -69.73%
Kinross Gold Co. 3.46 2.06% 0.07 671182 3.38 3.38 3.49 10000 3.46 3.47 62300 -0.88% -37.45%
Kirkland Lake Gold 25.42 2.05% 0.51 124133 24.84 24.75 25.48 500 25.42 25.44 400 -0.52% 29.27%
Labrador Iron Ore Ro 31.00 0.19% 0.06 37829 30.88 30.61 31.04 100 30.99 31.01 600 1.94% 13.75%
Lundin Mining Co. 5.46 -2.50% -0.14 459250 5.57 5.45 5.63 1500 5.46 5.47 3100 4.87% -33.01%
Lyondellbasell Ind ' 94.47 -1.01% -0.96 660283 94.79 93.81 94.90 300 94.44 94.50 100 -0.66% -13.50%
Mag Silver 9.84 0.51% 0.05 37532 9.77 9.76 9.89 200 9.83 9.85 100 9.39% -36.92%
Methanex Co. 79.51 -1.52% -1.23 84342 80.27 78.30 80.66 100 79.50 79.56 100 -5.16% 6.01%
Minerals Technologie 57.10 -0.33% -0.19 13276 57.08 56.49 57.21 200 56.83 57.15 100 1.15% -16.79%
Mosaic 36.18 -1.34% -0.49 555774 36.59 36.03 36.63 500 36.18 36.19 200 0.11% 42.91%
Nevsun Resources 5.89 0.17% 0.01 59360 5.89 5.89 5.89 17700 5.89 5.90 118100 -0.17% 92.16%
New Gold 1.22 0.00% 0.00 252262 1.25 1.19 1.25 13600 1.22 1.23 43100 11.93% -70.46%
NewMarket Co. 412.61 -0.79% -3.29 4950 415.65 406.62 415.65 300 412.09 414.81 100 2.11% 4.66%
Newmont Mining 33.46 0.42% 0.14 1201724 33.30 33.24 33.70 800 33.45 33.46 600 4.06% -11.19%
North American Palla 13.22 5.34% 0.67 7872 13.01 13.00 13.34 100 13.21 13.34 400 15.67% 70.75%
Northern Dynasty Min 0.90 0.00% 0.00 23800 0.94 0.90 0.94 10500 0.89 0.91 1500 4.65% -59.82%
NovaGold Resources 5.11 0.00% 0.00 38500 5.12 5.07 5.16 800 5.11 5.12 7900 -1.35% 3.44%
Nucor 62.64 -0.93% -0.59 341550 63.00 62.02 63.18 300 62.59 62.64 100 0.72% -0.55%
OM Group 33.94 - - - - - - 100 30.00 33.99 100 -0.06% 13.89%
Olin Co. 20.87 -0.95% -0.20 214616 20.92 20.71 21.04 300 20.87 20.88 200 1.30% -40.78%
PPG Industries 108.02 0.79% 0.85 203799 107.36 107.21 108.39 100 107.97 108.05 200 -0.50% -8.26%
Pan American Silver 17.42 2.05% 0.35 128369 17.03 16.94 17.44 500 17.40 17.42 100 -11.32% -12.82%
Praxair 164.50 - - - - - - 500 164.60 165.00 100 0.20% 6.35%
Premier Gold Mines 1.64 -0.61% -0.01 11981 1.66 1.63 1.66 5200 1.64 1.65 20100 -4.62% -54.17%
Pretium Resources 10.48 2.34% 0.24 85252 10.22 10.22 10.53 500 10.49 10.50 1700 2.91% -28.59%
RPM International 64.33 0.02% 0.01 60100 64.27 64.15 64.84 100 64.28 64.38 100 1.87% 22.70%
RTI International Me 28.26 - - - - - - 2500 27.35 40.00 2000 -5.48% -
Reliance Steel & Alu 81.30 -0.37% -0.30 35743 81.47 80.49 81.82 100 81.22 81.38 100 0.67% -4.88%
Resolute Forest Prod 11.57 -1.95% -0.23 45550 11.78 11.52 11.80 200 11.57 11.60 400 -4.22% 6.79%
Royal Gold 76.26 0.34% 0.26 74108 76.00 75.67 76.44 100 76.26 76.33 100 3.13% -7.45%
Rubicon Minerals 1.36 0.74% 0.01 4028 1.52 1.36 1.52 100 1.35 1.38 100 2.27% -6.25%
Russel Metals 24.98 0.73% 0.18 28629 24.72 24.72 24.98 200 24.97 24.99 600 -1.43% -14.98%
SSR Mining 14.83 1.44% 0.21 57008 14.57 14.51 14.88 500 14.83 14.84 1100 6.02% 32.07%
Sabina Gold & Silver 1.46 5.04% 0.07 31582 1.41 1.40 1.48 5500 1.46 1.47 2600 2.96% -38.77%
Schulman, A. 44.00 - - - - - - 100 19.75 199999.95 100 0.69% 18.12%
Seabridge Gold 15.99 -0.12% -0.02 25670 16.00 15.94 16.21 200 15.96 15.99 100 -3.44% 12.19%
Semafo 2.69 -0.37% -0.01 106228 2.67 2.64 2.70 17000 2.68 2.69 1800 -1.82% -24.37%
Sensient Technologie 65.98 -0.19% -0.12 25715 66.10 65.95 66.42 100 65.95 66.04 100 0.11% -9.62%
Sherritt Internation 0.58 0.00% 0.00 68950 0.59 0.58 0.59 154000 0.58 0.59 67500 -10.77% -66.28%
Silvercorp Metals 2.71 3.04% 0.08 30063 2.60 2.60 2.71 900 2.71 2.72 2900 -10.54% -19.82%
SouthGobi Resources 0.11 - - - - - - 200000 0.10 0.11 4500 4.76% -38.89%
Southern Copper Co. 37.47 -0.91% -0.34 43294 37.85 37.33 37.89 100 37.43 37.50 100 -0.32% -20.32%
Steel Dynamics 39.72 0.06% 0.03 256485 39.63 39.30 39.75 200 39.70 39.73 200 -1.46% -7.98%
Stillwater Mining 18.00 - - - - - - 8000 17.99 18.00 165300 - 11.73%
Tahoe Resources 4.42 1.61% 0.07 453594 4.25 4.25 4.50 13300 4.41 4.42 4500 41.69% -27.86%
Tanzanian Royalty Ex 0.50 1.01% 0.01 2500 0.50 0.50 0.50 500 0.48 0.50 4500 -6.60% 41.43%
Taseko Mines 0.83 -2.35% -0.02 27000 0.84 0.83 0.85 1000 0.83 0.84 1500 -3.41% -71.09%
Teck Resources 28.37 -1.73% -0.50 339449 28.92 28.10 29.00 200 28.37 28.38 200 4.91% -12.17%
Teranga Gold 3.45 0.00% 0.00 11665 3.44 3.44 3.48 600 3.45 3.46 500 -0.29% 15.38%
Torex Gold Resources 12.05 2.64% 0.31 30828 11.72 11.66 12.05 600 12.06 12.07 100 1.38% -1.59%
Trilogy Metals 2.90 1.05% 0.03 19495 3.00 2.90 3.00 300 2.89 2.91 500 0.70% 106.47%
Turquoise Hill Resou 2.50 -1.57% -0.04 261550 2.53 2.48 2.58 90500 2.50 2.51 7500 7.17% -40.79%
United States Steel 27.36 -1.30% -0.36 1555780 27.67 26.89 27.74 500 27.35 27.37 400 0.11% -21.23%
West Fraser Timber 70.29 1.11% 0.77 121373 69.23 68.74 70.42 200 70.21 70.29 600 6.35% -10.38%
Wheaton Precious Met 21.53 1.46% 0.31 350673 21.17 21.16 21.64 5400 21.52 21.54 300 -1.49% -23.64%
Worthington Industri 41.70 -1.28% -0.54 17289 42.11 41.51 42.11 100 41.59 41.86 500 -0.42% -4.13%
Yamana Gold 2.86 0.35% 0.01 896453 2.86 2.85 2.90 16900 2.86 2.87 32500 -1.72% -27.30%