08.04.2020 20:46:59
DJ US BAS.MAT. PR
305.94
USD
12.3900
4.22%
08.04.2020 20:31
 
Chart
Kursdaten
Kurs 305.94 Eröffnung 295.70
Diff. absolut 12.39 Tages-Hoch 306.12
Diff. % 4.22 % Tages-Tief 293.45
Volumen 72590213 Umsatz -
Schlusskurs vom 07.04.2020 293.55 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 08.04.2020 / 20:31
Währung USD Aktualisierungsstand 08.04.2020 / 20:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -25.87% 399.0 238.8
1 Woche 4.99% 303.5 264.8
1 Monat -12.38% 320.4 238.8
3 Monate -23.39% 391.9 238.8
6 Monate -18.11% 399.0 238.8
1 Jahr -23.71% 399.0 238.8
3 Jahre -18.34% 436.1 238.8
SMI
18.16
26.51
SMI
-18.09
-10.68
SMI
-25.87
-11.16
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":-25.87,"chartHeight":22,"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":-11.16,"chartHeight":18.325036428961,"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":-23.87,"chartHeight":21.789248479956,"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":-20.62,"chartHeight":21.122361170235,"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":-18.19,"chartHeight":20.551029470726,"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":-22.01,"chartHeight":21.419603489391,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 08.04.2020 20:46:59
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Agnico Eagle Mines 64.74 1.92% 1.22 456523 63.37 62.95 65.17 500 64.70 64.75 200 13.07% -20.58%
Air Products & Chem 213.35 5.60% 11.32 657977 203.47 201.07 213.57 300 213.26 213.44 300 1.21% -14.03%
- - - - - - - - - - - 0.00% 0.00%
Alacer Gold 5.21 -1.14% -0.06 479051 5.36 5.20 5.39 8900 5.20 5.22 1900 16.08% -23.62%
Alamos Gold 8.16 1.37% 0.11 621117 8.11 8.00 8.40 700 8.15 8.16 600 13.86% 2.81%
Albemarle Co. 62.15 9.04% 5.15 999765 57.61 57.32 62.23 100 62.13 62.23 200 1.12% -21.96%
Alcoa 7.38 4.98% 0.35 4911059 7.17 7.02 7.46 900 7.37 7.38 1600 14.12% -67.32%
Allegheny Technologi 9.75 9.18% 0.82 1083444 9.03 8.93 9.75 300 9.73 9.75 600 5.06% -56.78%
Altius Minerals Co. 7.65 1.19% 0.09 53151 7.57 7.45 7.76 100 7.64 7.68 200 6.63% -36.79%
Argonaut Gold 1.04 0.00% 0.00 169010 1.01 0.99 1.05 6900 1.03 1.04 5900 -3.70% -46.67%
Asanko Gold 1.19 0.00% 0.00 16100 1.19 1.17 1.20 500 1.18 1.19 3500 6.25% -3.25%
Ashland LLC 53.65 4.79% 2.45 205284 51.90 50.91 53.74 100 53.63 53.74 100 2.26% -33.10%
Avalon Advanced Mate 0.04 0.00% 0.00 37400 0.04 0.04 0.04 163000 0.03 0.04 639000 16.67% -30.00%
Avery Dennison 109.49 5.12% 5.33 195907 105.56 104.37 109.49 100 109.30 109.50 100 2.25% -20.38%
B2Gold Co. 5.10 1.39% 0.07 3170013 5.10 5.01 5.23 15500 5.10 5.11 15400 18.08% -3.45%
Barrick Gold Co. 28.74 1.16% 0.33 1963256 28.31 28.05 28.84 300 28.74 28.75 1500 9.86% 17.79%
Cabot Co. 28.86 3.53% 0.98 172975 28.53 27.74 28.95 100 28.84 28.89 100 6.70% -41.35%
Cameco Co. 12.67 0.40% 0.05 980952 12.61 12.06 12.91 200 12.66 12.67 800 17.61% 9.36%
CANFOR CORP. 8.24 6.74% 0.52 316856 7.79 7.76 8.34 1300 8.23 8.25 400 5.75% -36.41%
Capstone Mining Co. 0.48 -2.04% -0.01 60316 0.47 0.47 0.48 2000 0.48 0.48 12000 10.11% -35.53%
Carpenter Technology 21.82 8.13% 1.64 232192 20.70 20.40 21.87 100 21.84 21.90 100 3.49% -59.46%
Cascades 13.76 5.44% 0.71 333895 13.08 13.08 13.81 500 13.74 13.78 100 3.82% 16.41%
Celanese Co. 80.65 6.34% 4.81 441400 76.81 76.14 80.71 100 80.54 80.64 100 3.34% -38.40%
Centerra Gold 8.76 2.58% 0.22 609152 8.66 8.28 8.77 2100 8.76 8.77 700 2.03% -17.33%
CF Industries 29.62 2.30% 0.67 1491012 29.02 29.02 29.93 200 29.62 29.63 200 6.47% -39.34%
Cleveland-Cliffs 4.37 6.64% 0.27 6877930 4.20 4.16 4.47 5700 4.37 4.38 3100 3.80% -51.19%
CNX Resources 8.76 5.04% 0.42 2864382 8.40 7.91 8.81 200 8.76 8.77 100 56.77% -5.76%
Coeur Mining 3.35 4.52% 0.14 2935646 3.30 3.24 3.46 4200 3.35 3.36 800 0.00% -60.27%
Commercial Metals 16.36 2.63% 0.42 479094 16.12 15.68 16.61 200 16.35 16.38 300 0.95% -28.42%
Compass Minerals Int 41.42 2.42% 0.98 190753 40.84 40.02 41.73 100 41.39 41.47 100 5.12% -33.66%
Copper Mountain Mini 0.46 8.33% 0.04 169323 0.42 0.41 0.46 9000 0.46 0.46 10000 23.53% -40.85%
Denison Mines Co. 0.43 0.00% 0.00 555826 0.45 0.42 0.45 21000 0.43 0.43 25500 16.22% -20.37%
Domtar 23.06 9.08% 1.92 324657 21.60 21.23 23.16 100 23.06 23.09 100 -2.31% -44.72%
Dundee Precious Meta 5.22 -0.95% -0.05 291702 5.26 5.19 5.40 1400 5.21 5.22 700 18.69% -5.56%
DuPont de Nemours 38.69 3.82% 1.43 2521365 37.75 37.17 38.79 400 38.68 38.69 200 9.27% -41.96%
Eastern Platinum 0.27 0.00% 0.00 5500 0.27 0.27 0.27 10000 0.23 0.27 4000 0.00% 0.00%
Eastman Chemical 55.58 5.13% 2.71 813039 53.02 52.77 55.68 200 55.58 55.62 100 13.50% -33.30%
Eldorado Gold 9.65 0.42% 0.04 575865 9.73 9.53 9.99 200 9.65 9.66 900 9.83% -7.86%
Endeavour Silver Co. 1.82 -1.09% -0.02 265635 1.84 1.81 1.94 2500 1.82 1.83 10200 -2.65% -41.21%
First Majestic Silve 8.99 -1.21% -0.11 373885 9.17 8.93 9.38 1000 8.98 8.99 400 4.36% -42.88%
First Quantum Minera 6.87 3.31% 0.22 4052218 6.70 6.42 6.93 1700 6.86 6.87 2500 -7.51% -49.51%
FMC Corp 82.74 4.15% 3.30 486361 80.30 78.98 82.88 100 82.70 82.76 100 -2.75% -20.42%
Fortuna Silver Mines 3.13 -0.95% -0.03 407170 3.18 3.10 3.29 800 3.12 3.13 4300 -2.47% -40.26%
Franco-Nevada Co. 147.60 -1.83% -2.75 382156 150.75 145.29 151.00 200 147.59 147.70 500 6.93% 12.13%
Freeport-McMoran 7.92 4.35% 0.33 14145662 7.64 7.51 7.94 2300 7.92 7.93 7000 12.44% -42.15%
Gabriel Resources 0.54 3.85% 0.02 37610 0.50 0.47 0.54 5000 0.47 0.54 9000 10.20% 14.89%
Golden Star Resource 3.39 -1.17% -0.04 6904 3.42 3.38 3.47 300 3.37 3.39 200 -4.72% -30.28%
Grace & , W.R. 39.64 1.33% 0.52 382473 39.44 38.50 40.40 100 39.62 39.68 100 9.89% -43.99%
Guyana Goldfields Ne 0.30 -1.64% -0.01 336493 0.32 0.29 0.32 65000 0.29 0.30 22500 12.96% -56.43%
H.B. Fuller 30.47 7.90% 2.23 204165 28.57 28.35 30.62 100 30.43 30.49 100 1.11% -45.24%
Hecla Mining 1.81 0.56% 0.01 4817059 1.82 1.80 1.88 7800 1.81 1.82 28600 -1.10% -46.90%
HudBay Minerals 3.09 6.19% 0.18 894132 2.92 2.87 3.09 5200 3.08 3.09 5300 9.40% -45.91%
Huntsman Co. 15.47 2.79% 0.42 1604725 15.23 14.59 15.59 200 15.47 15.48 400 4.30% -37.71%
Iamgold Co. 3.59 0.00% 0.00 1103066 3.62 3.53 3.69 9900 3.58 3.59 4300 12.19% -25.98%
Imperial Metals Co. 1.40 3.70% 0.05 3776 1.36 1.33 1.40 100 1.38 1.42 100 0.00% -34.47%
International Paper 32.83 6.28% 1.94 2249298 31.23 31.15 32.89 300 32.82 32.83 100 -0.77% -32.92%
Intl Flavors & Fragr 120.37 5.57% 6.35 497490 114.57 114.04 120.50 100 120.35 120.51 100 11.70% -11.63%
Intl Tower Hill Mine 0.56 -1.75% -0.01 3000 0.57 0.56 0.57 500 0.55 0.57 4000 -1.75% -20.00%
Intrepid Potash 0.82 12.88% 0.09 611533 0.75 0.73 0.82 300 0.81 0.82 300 -9.38% -73.25%
Kaiser Aluminum Co. 71.06 7.60% 5.02 45083 66.84 66.61 71.46 200 71.06 71.39 100 -4.68% -40.45%
Katanga Mining 0.07 0.00% 0.00 182247 0.07 0.06 0.07 334000 0.06 0.07 240000 0.00% -50.00%
Kinross Gold Co. 7.11 1.43% 0.10 2718033 7.05 6.89 7.16 7900 7.11 7.12 19400 24.07% 13.80%
Kirkland Lake Gold 47.24 -0.48% -0.23 703442 48.35 46.66 48.35 300 47.22 47.26 400 14.52% -17.07%
Labrador Iron Ore Ro 17.63 -0.34% -0.06 108045 17.74 17.46 18.34 100 17.62 17.66 500 5.23% -28.15%
Lundin Mining Co. 5.74 1.41% 0.08 883388 5.67 5.67 5.82 10000 5.73 5.74 8100 6.99% -27.06%
Lyondellbasell Ind ' 54.42 5.36% 2.77 1015594 52.75 51.86 54.64 100 54.41 54.49 200 4.07% -45.33%
Mag Silver 11.85 -3.03% -0.37 190914 12.20 11.75 12.54 700 11.85 11.87 200 12.52% -20.34%
Methanex Co. 19.38 2.92% 0.55 212373 18.86 18.69 19.54 100 19.35 19.39 200 9.92% -62.45%
Minerals Technologie 36.22 4.05% 1.41 121676 35.24 34.48 36.38 100 36.20 36.26 100 -4.00% -39.60%
Mosaic 11.71 0.34% 0.04 2330736 11.49 11.44 11.96 700 11.71 11.72 700 7.86% -46.07%
New Gold 0.78 -1.27% -0.01 1413430 0.80 0.77 0.81 141500 0.77 0.78 23000 8.22% -31.30%
NewMarket Co. 393.73 2.45% 9.42 15985 381.40 381.40 398.98 100 392.12 394.27 400 0.38% -21.01%
Newmont 50.34 0.77% 0.39 3002518 49.79 49.36 50.75 100 50.34 50.35 400 10.34% 14.98%
Northern Dynasty Min 0.58 1.75% 0.01 61697 0.56 0.56 0.59 24500 0.58 0.59 7000 5.56% 1.79%
NovaGold Resources 12.96 4.43% 0.55 463086 12.45 12.42 13.00 300 12.95 12.96 1000 19.56% 6.80%
Nucor 39.28 5.25% 1.96 1625692 37.70 37.32 39.45 300 39.27 39.29 200 3.61% -33.69%
Olin Corp 13.63 6.56% 0.84 1068101 12.96 12.65 13.64 400 13.61 13.63 200 9.60% -25.86%
Pan American Silver 22.67 0.13% 0.03 279342 22.72 22.47 23.57 300 22.67 22.69 900 11.80% -26.40%
PPG Industries 93.39 2.52% 2.30 853536 91.99 91.07 93.71 100 93.39 93.43 200 8.96% -31.76%
Premier Gold Mines 1.49 0.00% 0.00 188680 1.48 1.45 1.50 5000 1.49 1.50 15300 25.21% -24.37%
Pretium Resources 9.41 3.52% 0.32 593582 9.09 9.09 9.48 300 9.41 9.42 1200 13.20% -37.09%
Reliance Steel & Alu 88.87 4.33% 3.69 119710 86.29 84.30 88.87 100 88.74 88.81 100 -2.75% -28.87%
Resolute Forest Prod 1.43 5.15% 0.07 129235 1.39 1.35 1.44 600 1.42 1.43 400 7.94% -67.62%
Royal Gold 95.19 1.36% 1.28 225829 94.83 92.93 95.98 100 95.02 95.19 100 7.07% -23.18%
RPM International 64.80 3.76% 2.35 667024 64.00 61.22 64.89 100 64.72 64.86 100 4.96% -18.64%
Rubicon Minerals 0.71 -2.74% -0.02 45785 0.78 0.68 0.78 1000 0.69 0.71 500 5.97% -33.95%
Russel Metals 14.51 3.50% 0.49 111347 14.09 13.98 14.51 100 14.51 14.53 100 7.10% -36.76%
Sabina Gold & Silver 1.19 -0.83% -0.01 67695 1.19 1.18 1.22 7800 1.19 1.20 26000 2.56% -37.50%
Seabridge Gold 13.43 0.98% 0.13 61905 13.34 13.15 13.59 700 13.41 13.44 100 1.29% -25.95%
Semafo 3.13 1.95% 0.06 1738627 3.09 3.05 3.20 7900 3.13 3.14 5800 12.45% 13.70%
Sensient Technologie 43.01 4.51% 1.85 519124 41.67 40.83 43.43 300 42.97 43.04 400 -5.42% -37.74%
Sherritt Internation 0.12 0.00% 0.00 425700 0.11 0.10 0.12 64000 0.11 0.12 366500 9.52% -39.47%
Silvercorp Metals 4.67 -3.11% -0.15 504590 4.81 4.64 4.92 700 4.66 4.67 1800 4.56% -34.24%
Southern Copper Co. 30.12 1.96% 0.58 407375 29.66 29.38 30.26 500 30.10 30.13 200 4.90% -30.46%
SouthGobi Resources 0.09 - - - - - - 1000 0.07 0.10 1000 28.57% 0.00%
SSR Mining 19.22 1.91% 0.36 252208 18.95 18.72 19.40 300 19.22 19.23 100 17.51% -24.53%
Steel Dynamics 23.69 3.95% 0.90 666666 23.35 22.84 23.79 200 23.67 23.69 300 1.11% -33.05%
Tanzanian Gold 0.67 -5.63% -0.04 56604 0.72 0.64 0.72 5000 0.66 0.68 1000 -4.05% -10.13%
Taseko Mines 0.41 5.13% 0.02 62410 0.40 0.39 0.41 14500 0.40 0.41 27000 2.63% -38.10%
Teck Resources 11.45 -2.05% -0.24 1740112 11.73 11.25 11.81 100 11.45 11.46 1000 9.56% -48.09%
Teranga Gold 7.85 1.68% 0.13 415512 7.84 7.49 7.93 1700 7.84 7.86 100 11.72% 9.97%
Torex Gold Resources 13.13 -1.50% -0.20 199755 13.36 13.02 13.51 300 13.12 13.14 100 -2.20% -35.04%
Trilogy Metals 2.29 8.02% 0.17 11806 2.13 2.13 2.36 200 2.27 2.31 100 10.42% -37.28%
Turquoise Hill Resou 0.69 11.29% 0.07 608107 0.64 0.62 0.70 14500 0.68 0.69 14500 12.73% -34.74%
United States Steel 6.86 6.19% 0.40 8987757 6.55 6.50 6.92 3600 6.85 6.86 1000 2.38% -43.38%
West Fraser Timber 29.26 6.40% 1.76 394107 27.63 27.63 29.31 200 29.21 29.26 300 2.46% -51.99%
Wheaton Precious Met 41.10 -0.10% -0.04 500185 41.35 40.55 41.68 300 41.09 41.11 200 6.22% 6.47%
Worthington Industri 26.37 3.45% 0.88 68807 25.83 25.44 26.57 100 26.32 26.43 100 -2.90% -39.57%
Yamana Gold 4.74 1.28% 0.06 2732350 4.73 4.68 4.88 57800 4.73 4.74 15300 19.69% -8.95%