13.12.2019 06:36:43
DJ US BAS.MAT. PR
391.52
USD
6.4100
1.66%
12.12.2019 23:29
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 11.12.2019 385.11 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 12.12.2019 / 23:29
Währung USD Aktualisierungsstand 13.12.2019 / 06:36
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.82% 399.2 329.6
1 Woche 3.18% 392.0 381.0
1 Monat 0.36% 392.0 374.1
3 Monate 4.32% 392.1 351.4
6 Monate 4.97% 392.1 346.5
1 Jahr 12.79% 399.2 315.5
3 Jahre 12.99% 436.1 315.5
22.14
13
SMI
15.82
23.99
SMI
-18.09
-10.68
SMI
2017
2018
2019
{"2017":{"performance":22.14,"chartHeight":21.446436604506,"year":2017,"ID_NOTATION":"420526"},"2018":{"performance":-18.09,"chartHeight":20.525911126041,"year":2018,"ID_NOTATION":"420526"},"2019":{"performance":15.82,"chartHeight":19.91496171886,"year":2019,"ID_NOTATION":"420526"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.99,"chartHeight":21.812097451465,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.49,"chartHeight":21.716128103741,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.6,"chartHeight":21.117939572423,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.253454283402,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.22,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 13.12.2019 06:36:42
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Agnico Eagle Mines 79.95 -0.60% -0.48 625541 81.50 79.30 81.81 200 79.80 80.23 100 -1.22% 45.10%
Air Products & Chem 232.40 1.26% 2.90 2177397 229.79 229.35 232.81 100 214.25 235.63 100 0.84% 45.20%
AK Steel Co. 3.52 0.00% 0.00 12154093 3.53 3.43 3.59 100 3.40 3.59 500 11.04% 56.44%
Alacer Gold 6.72 -3.45% -0.24 759509 7.04 6.71 7.10 1000 6.70 6.77 22400 -7.69% 166.67%
Alamos Gold 7.16 -2.32% -0.17 663428 7.39 7.13 7.45 1300 7.14 7.17 300 -4.66% 45.82%
Albemarle Co. 68.02 4.16% 2.72 1771914 65.70 65.60 68.20 100 66.00 69.99 100 6.82% -11.74%
Alcoa 21.26 2.95% 0.61 3444233 20.40 20.31 21.34 800 20.50 21.90 100 7.00% -20.02%
Allegheny Technologi 23.33 0.34% 0.08 1391116 23.13 23.04 23.95 200 22.96 47.86 100 1.61% 7.17%
Altius Minerals Co. 11.58 0.17% 0.02 71848 11.64 11.43 11.69 1800 11.57 11.65 300 0.43% 7.12%
Argonaut Gold 1.85 -1.07% -0.02 102011 1.90 1.84 1.92 400 1.85 1.87 1300 -3.14% 18.59%
Asanko Gold 1.10 -0.90% -0.01 354110 1.10 1.10 1.12 48300 1.10 1.11 8800 -10.57% 26.44%
Ashland LLC 76.59 1.59% 1.20 482697 75.40 74.98 76.82 100 76.48 84.00 100 4.63% 7.93%
Avalon Advanced Mate 0.05 5.56% 0.00 253200 0.05 0.04 0.05 253000 0.04 0.05 267000 18.75% -13.64%
Avery Dennison 129.62 -0.15% -0.19 491033 129.80 129.24 131.12 1100 113.25 129.76 100 -0.22% 44.29%
B2Gold Co. 4.92 -0.20% -0.01 3060078 4.98 4.85 5.00 500 4.91 4.94 6800 -0.20% 23.31%
Barrick Gold Co. 23.12 -0.56% -0.13 4536493 23.50 22.87 23.71 1000 23.10 23.19 300 2.21% 25.45%
Cabot Co. 48.32 1.73% 0.82 350322 47.32 47.25 48.62 100 39.00 51.00 100 3.98% 12.53%
Cameco Co. 12.19 1.75% 0.21 665793 12.01 12.01 12.29 2300 12.17 12.21 1000 -0.41% -21.25%
CANFOR CORP. 15.59 -0.32% -0.05 421358 15.69 15.56 15.81 200 15.56 15.68 300 -0.83% -5.69%
Capstone Mining Co. 0.63 3.28% 0.02 159801 0.62 0.62 0.64 10000 0.63 0.64 42500 16.67% 3.28%
Carpenter Technology 53.95 0.17% 0.09 258865 53.62 53.22 54.90 100 45.44 55.58 100 2.16% 51.50%
Cascades 11.65 -0.68% -0.08 238082 11.77 11.61 11.97 400 11.61 11.82 400 -4.43% 13.88%
Celanese Co. 125.36 2.09% 2.57 653866 122.72 122.25 125.53 200 112.25 128.20 200 1.65% 39.34%
Centerra Gold 10.22 1.19% 0.12 806819 10.22 10.08 10.38 700 10.15 10.27 100 -1.64% 74.40%
CF Industries 45.40 1.89% 0.84 2968709 44.44 44.20 45.78 100 43.85 53.10 300 2.14% 4.34%
CLEVELAND-CLIFFS 8.86 0.34% 0.03 15149522 8.75 8.62 9.02 2500 8.85 9.00 600 11.59% 15.21%
CNX Resources 7.55 6.79% 0.48 3840033 7.09 7.06 7.63 100 7.40 9.00 100 14.05% -33.89%
Coeur Mining 6.96 -1.69% -0.12 5800566 7.19 6.89 7.38 1200 6.80 7.17 5000 -3.87% 55.70%
Commercial Metals 22.60 0.00% 0.00 2192204 22.51 22.36 22.86 100 15.13 23.94 200 4.10% 41.07%
Compass Minerals Int 58.36 1.67% 0.96 343960 57.49 57.18 58.92 600 52.00 63.30 100 5.40% 39.99%
Continental Gold 5.36 -0.37% -0.02 1149859 5.38 5.36 5.38 1800 5.36 5.37 340700 -0.19% 138.22%
Copper Mountain Mini 0.67 -2.90% -0.02 175339 0.67 0.65 0.68 7000 0.66 0.69 10500 17.54% -6.94%
Denison Mines Co. 0.53 0.00% 0.00 91351 0.53 0.52 0.54 209000 0.52 0.53 57500 -1.85% -15.87%
Detour Gold Co. 25.16 0.40% 0.10 1036775 25.25 24.89 25.48 200 25.06 25.25 3500 2.90% 118.21%
Domtar Co. 39.24 2.43% 0.93 518958 38.37 38.23 39.41 500 34.00 40.00 500 3.59% 11.70%
Dundee Precious Meta 6.36 -0.16% -0.01 1159312 6.30 6.20 6.48 100 6.36 6.38 100 6.71% 76.67%
DuPont de Nemours 66.19 2.89% 1.86 4433768 64.53 64.18 66.26 1000 66.19 66.88 200 6.78% -11.48%
Eastern Platinum 0.26 -8.93% -0.03 2000 0.26 0.26 0.26 3000 0.26 0.28 13500 2.00% 37.84%
Eastman Chemical 79.95 3.79% 2.92 1250934 76.98 76.76 80.10 100 76.50 86.50 100 5.63% 9.36%
Eldorado Gold 9.55 -0.21% -0.02 1244136 9.70 9.37 9.79 2000 9.54 9.60 5400 -1.65% 138.75%
Endeavour Silver Co. 2.91 -0.68% -0.02 256198 3.00 2.88 3.03 700 2.90 2.92 900 -3.32% -1.02%
First Majestic Silve 14.07 -0.49% -0.07 879384 14.41 13.91 14.60 300 14.02 14.12 1000 -5.06% 75.44%
First Quantum Minera 13.96 2.65% 0.36 5609754 13.48 13.41 14.10 1200 13.95 13.99 4600 13.96% 26.45%
FMC Corp 99.50 1.27% 1.25 651249 98.22 98.01 99.80 400 99.05 100.00 100 1.54% 34.53%
Fortuna Silver Mines 4.56 0.44% 0.02 1184124 4.64 4.48 4.72 3000 4.54 4.60 3500 2.01% -8.80%
Franco-Nevada Co. 128.54 -1.05% -1.36 601565 130.76 128.21 131.29 100 128.31 128.86 100 -0.55% 34.27%
Freeport-McMoran 13.06 1.71% 0.22 39249628 12.67 12.64 13.18 500 13.06 13.48 300 15.27% 26.67%
Gabriel Resources 0.65 4.84% 0.03 8837166 0.65 0.65 0.65 4000 0.64 0.68 6500 14.04% 91.18%
Golden Star Resource 4.50 1.35% 0.06 60770 4.50 4.48 4.71 400 4.46 4.55 400 0.90% 3.69%
Grace & , W.R. 66.52 0.60% 0.40 400185 66.03 65.89 66.67 200 57.73 66.61 400 0.67% 2.48%
Guyana Goldfields Ne 0.57 3.64% 0.02 468155 0.57 0.56 0.59 2000 0.57 0.58 2500 -1.72% -64.38%
H.B. Fuller 51.81 1.65% 0.84 509217 51.14 50.96 52.40 200 43.22 51.94 100 3.66% 21.42%
Hecla Mining 2.95 3.15% 0.09 11225788 2.90 2.80 2.96 1000 2.82 2.98 5000 1.03% 25.00%
HudBay Minerals 5.23 2.55% 0.13 1479784 5.08 5.07 5.28 18000 5.22 5.25 40000 14.44% -19.04%
Huntsman Co. 24.61 6.09% 1.41 3453638 23.28 23.16 24.66 100 18.20 28.00 100 10.16% 27.58%
Iamgold Co. 4.49 -2.18% -0.10 1863876 4.64 4.48 4.69 3400 4.49 4.51 5000 -4.47% -10.38%
Imperial Metals Co. 1.59 -3.64% -0.06 57904 1.62 1.54 1.62 500 1.58 1.63 1700 10.42% 2.58%
International Paper 46.56 0.82% 0.38 5105355 46.37 46.15 46.89 100 41.00 48.00 100 0.09% 15.36%
Intl Flavors & Fragr 134.60 0.04% 0.06 1111504 134.71 133.47 135.62 500 118.40 143.50 1600 -5.06% 0.25%
Intl Tower Hill Mine 0.71 9.23% 0.06 6500 0.65 0.65 0.71 500 0.69 0.71 13500 1.43% 0.00%
Intrepid Potash 2.29 2.23% 0.05 766463 2.21 2.21 2.34 1000 2.19 2.40 1500 6.51% -11.92%
Kaiser Aluminum Co. 115.20 1.53% 1.74 143047 113.10 112.62 115.22 100 115.18 115.20 100 5.41% 29.02%
Katanga Mining 0.12 0.00% 0.00 467325 0.12 0.12 0.12 135000 0.12 0.12 364000 -7.69% -76.92%
Kinross Gold Co. 5.74 -1.37% -0.08 4700990 5.90 5.72 5.96 5000 5.73 5.76 10500 -1.71% 30.45%
Kirkland Lake Gold 56.11 0.70% 0.39 1599931 56.49 55.42 56.91 100 56.01 56.32 100 3.85% 57.61%
Labrador Iron Ore Ro 26.31 1.74% 0.45 322635 25.81 25.78 26.48 1000 26.25 26.43 300 4.12% 8.54%
Lundin Mining Co. 7.73 1.18% 0.09 2348227 7.55 7.54 7.75 500 7.69 7.76 3300 7.36% 37.06%
Lyondellbasell Ind ' 93.97 3.06% 2.79 2239356 90.74 90.57 94.15 100 85.58 94.40 500 2.39% 13.00%
Mag Silver 14.27 0.99% 0.14 324719 14.41 14.21 14.74 300 14.22 14.33 300 1.35% 42.70%
Methanex Co. 50.38 4.07% 1.97 474222 48.42 48.05 50.54 2000 49.90 50.63 100 10.17% -23.27%
Minerals Technologie 56.61 1.47% 0.82 223188 55.86 55.73 57.24 300 49.00 65.00 100 4.47% 10.26%
Mosaic 18.96 4.06% 0.74 5305745 18.08 17.66 19.00 100 18.18 19.79 100 2.21% -35.09%
New Gold 1.10 -1.79% -0.02 1165958 1.15 1.09 1.16 24600 1.09 1.12 2800 -4.35% 4.76%
NewMarket Co. 486.13 -0.34% -1.68 50435 487.33 484.83 491.56 100 0.00 199999.99 100 -0.19% 17.97%
Newmont Goldcorp 41.12 0.54% 0.22 7604761 41.10 40.57 41.28 800 40.60 41.10 300 2.80% 18.67%
North American Palla 19.73 -0.05% -0.01 65551 19.73 19.73 19.74 35200 19.73 19.74 42200 0.05% 82.85%
Northern Dynasty Min 0.67 0.00% 0.00 28500 0.66 0.66 0.67 3000 0.66 0.68 22000 -2.90% -11.84%
NovaGold Resources 9.46 1.50% 0.14 462924 9.44 9.34 9.71 400 9.42 9.53 400 -0.84% 74.54%
Nucor 58.11 -0.02% -0.01 3512014 57.00 56.71 58.70 500 53.89 58.88 100 2.87% 12.16%
Olin Co. 17.80 2.65% 0.46 2486968 17.33 17.23 17.84 100 16.65 19.00 600 5.83% -11.49%
Pan American Silver 28.00 2.53% 0.69 854023 27.79 26.95 28.11 200 27.61 28.06 200 2.19% 40.49%
PPG Industries 133.76 1.10% 1.45 1081992 132.59 132.06 134.14 100 126.25 133.81 100 2.01% 30.84%
Premier Gold Mines 1.99 -1.49% -0.03 436997 2.03 1.99 2.06 15800 1.99 2.00 15300 -2.45% 23.60%
Pretium Resources 13.48 -1.39% -0.19 483737 13.81 13.44 14.00 100 13.46 13.58 300 -1.32% 16.51%
Reliance Steel & Alu 120.87 0.33% 0.40 456177 119.40 118.44 120.99 500 103.45 120.97 100 1.87% 69.83%
Resolute Forest Prod 4.15 4.01% 0.16 854134 4.06 4.00 4.36 100 4.14 5.02 600 0.24% -47.67%
Royal Gold 114.31 -1.44% -1.67 375268 116.56 113.92 117.27 100 113.20 114.25 300 -3.09% 33.46%
RPM International 75.57 1.40% 1.04 407423 74.56 74.44 75.80 100 62.50 76.00 100 3.07% 28.56%
Rubicon Minerals 0.95 -1.04% -0.01 25058 0.97 0.93 0.97 5500 0.93 1.05 1000 1.06% -28.57%
Russel Metals 21.99 -0.23% -0.05 392057 22.12 21.91 22.29 5600 21.95 22.10 500 -2.70% 3.09%
Sabina Gold & Silver 1.86 -2.11% -0.04 304611 1.93 1.84 1.93 1000 1.84 1.90 6800 0.54% 51.22%
Seabridge Gold 17.00 0.24% 0.04 77847 17.19 16.85 17.35 1000 16.94 17.03 300 -3.13% -5.66%
Semafo 2.49 -0.80% -0.02 1990860 2.54 2.46 2.56 7500 2.48 2.52 7800 -1.58% -15.59%
Sensient Technologie 64.07 0.09% 0.06 197442 64.01 63.61 64.74 100 63.09 64.38 200 0.87% 14.72%
Sherritt Internation 0.18 -2.63% -0.01 383800 0.19 0.18 0.19 638000 0.18 0.18 169000 0.00% -58.89%
Silvercorp Metals 7.14 -4.29% -0.32 1127551 7.56 7.09 7.69 1700 7.14 7.18 2000 1.42% 150.53%
Southern Copper Co. 41.22 1.63% 0.66 756307 40.05 39.93 41.27 100 38.00 45.00 100 7.37% 33.96%
SouthGobi Resources 0.10 -12.50% -0.01 10500 0.10 0.10 0.10 500 0.10 0.12 1000 0.00% -22.22%
SSR Mining 21.74 -1.00% -0.22 237566 22.16 21.62 22.32 200 21.66 21.85 200 -4.19% 31.76%
Steel Dynamics 35.07 0.95% 0.33 1853878 34.29 34.05 35.36 4400 35.05 35.07 4200 1.86% 16.74%
Tanzanian Gold 1.01 -7.34% -0.08 22400 1.10 1.01 1.11 11400 1.01 1.06 400 -10.62% 110.42%
Taseko Mines 0.54 -1.82% -0.01 577278 0.54 0.53 0.56 42000 0.54 0.55 10000 3.85% -16.92%
Teck Resources 22.02 3.67% 0.78 2581801 21.13 21.11 22.08 100 21.93 22.08 100 6.38% -25.08%
Teranga Gold 6.23 -0.16% -0.01 843467 6.38 6.18 6.49 300 6.20 6.30 45800 7.23% 54.59%
Torex Gold Resources 19.04 -1.45% -0.28 385939 19.50 18.95 19.71 200 18.99 19.32 200 -3.79% 46.57%
Trilogy Metals 2.81 10.63% 0.27 6344 2.57 2.57 2.81 800 2.57 2.85 700 10.63% 19.07%
Turquoise Hill Resou 0.87 8.75% 0.07 2477300 0.81 0.81 0.95 4000 0.87 0.92 3000 14.47% -61.33%
United States Steel 14.23 2.37% 0.33 13819277 13.74 13.60 14.42 300 14.00 14.34 100 6.75% -21.98%
West Fraser Timber 54.64 0.26% 0.14 219659 54.39 53.87 55.57 100 54.46 54.75 100 0.90% -18.98%
Wheaton Precious Met 36.45 -1.11% -0.41 922361 37.17 36.34 37.34 500 36.39 36.58 200 -1.49% 36.77%
Worthington Industri 40.95 1.54% 0.62 289512 40.11 39.89 41.24 100 27.85 45.04 100 7.65% 17.54%
Yamana Gold 4.83 -1.02% -0.05 3688645 4.98 4.82 5.04 16900 4.82 4.85 10000 -3.01% 50.47%