23.08.2019 09:09:10
DJ US BAS.MAT. PR
356.94
USD
-3.1200
-0.87%
22.08.2019 23:42
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.08.2019 360.06 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 22.08.2019 / 23:42
Währung USD Aktualisierungsstand 23.08.2019 / 09:09
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 5.59% 399.2 329.6
1 Woche 1.29% 363.4 353.1
1 Monat -6.58% 388.2 349.5
3 Monate 0.91% 388.2 339.4
6 Monate -4.87% 399.2 339.4
1 Jahr -11.89% 416.1 315.5
3 Jahre 9.95% 436.1 303.1
22.14
13
SMI
5.59
16.33
SMI
-18.09
-10.68
SMI
2017
2018
2019
{"2017":{"performance":22.14,"chartHeight":25.696056688091,"year":2017,"ID_NOTATION":"420526"},"2018":{"performance":-18.09,"chartHeight":24.593128713916,"year":2018,"ID_NOTATION":"420526"},"2019":{"performance":5.59,"chartHeight":18.181812634214,"year":2019,"ID_NOTATION":"420526"}}
{"2017":{"performance":13,"chartHeight":22.789315168377,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":21.716141054695,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.33,"chartHeight":24.034337891135,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.307441504,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":23.347688116779,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.4,"chartHeight":22.531346557453,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":26.224449431348,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":18.540859216227,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":12.54,"chartHeight":22.592638682817,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":24.535486013011,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.123247900026,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.11,"chartHeight":14.98070463796,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":22.810272275964,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":24.605186852054,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":11.25,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.08.2019 09:09:10
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AK Steel Co. 2.31 -2.12% -0.05 3902022 2.37 2.31 2.40 1000 2.29 2.56 200 3.12% 2.67%
Agnico Eagle Mines 78.92 -0.35% -0.28 456387 79.00 78.40 79.32 100 78.81 79.16 1200 0.10% 43.23%
Air Products & Chem 225.28 -1.47% -3.36 733143 228.59 224.96 229.54 100 206.00 230.00 100 -0.47% 40.76%
Alacer Gold 5.60 -0.36% -0.02 675510 5.57 5.57 5.81 2800 5.57 5.61 200 -2.61% 122.22%
Alamos Gold 9.23 -1.07% -0.10 495401 9.28 9.21 9.43 300 9.22 9.26 2000 -3.35% 87.98%
Albemarle Co. 63.22 -4.08% -2.69 1850430 64.71 62.69 65.12 100 62.53 64.80 100 2.53% -17.97%
Alcoa 18.05 -2.27% -0.42 2999286 18.46 17.91 18.55 100 17.25 20.20 100 6.68% -32.09%
Allegheny Technologi 18.36 2.17% 0.39 3035747 18.03 17.81 18.47 1500 18.06 18.31 2500 6.43% -15.66%
Altius Minerals Co. 11.27 -3.10% -0.36 54425 11.50 11.13 11.50 1800 11.21 11.31 600 0.54% 4.26%
Argonaut Gold 2.48 -4.62% -0.12 265372 2.60 2.46 2.60 1800 2.47 2.50 27500 -2.75% 58.97%
Asanko Gold 1.17 -0.85% -0.01 185550 1.17 1.17 1.18 1000 1.15 1.19 5000 - 34.48%
Ashland LLC 72.77 -0.29% -0.21 697581 73.11 71.99 73.53 100 37.85 102.30 100 2.36% 2.55%
Avalon Advanced Mate 0.05 0.00% 0.00 453225 0.05 0.05 0.06 788000 0.05 0.06 776000 - -9.09%
Avery Dennison 114.95 -0.02% -0.02 328167 115.28 114.24 115.75 100 59.74 117.19 100 2.97% 27.96%
B2Gold Co. 4.53 -3.00% -0.14 5763942 4.64 4.53 4.68 25500 4.52 4.57 7000 -8.11% 13.53%
Barrick Gold Co. 24.96 0.65% 0.16 3305326 24.66 24.58 24.98 1000 24.90 24.98 5000 1.92% 35.43%
CANFOR CORP. 15.31 0.92% 0.14 778177 15.16 15.12 15.35 700 15.29 15.31 2200 0.46% -7.38%
CF Industries 48.54 -0.72% -0.35 2190263 49.25 48.46 50.14 100 48.00 55.00 100 3.41% 11.56%
CLEVELAND-CLIFFS 8.26 0.12% 0.01 6779947 8.24 8.00 8.31 500 8.10 8.33 300 3.12% 7.41%
CNX Resources 7.59 0.93% 0.07 3154556 7.58 7.49 7.88 1000 7.49 8.99 2000 10.48% -33.54%
Cabot Co. 38.89 0.65% 0.25 293245 38.78 38.72 39.41 100 31.13 48.40 200 3.18% -9.43%
Cameco Co. 11.70 -1.85% -0.22 680399 11.92 11.64 12.02 600 11.62 11.75 100 8.03% -24.42%
Capstone Mining Co. 0.52 0.00% 0.00 10900 0.52 0.51 0.52 500 0.51 0.52 4500 10.64% -14.75%
Carpenter Technology 46.79 -0.78% -0.37 122500 47.45 46.36 47.74 100 4.70 47.40 900 6.03% 31.40%
Cascades 11.69 -0.85% -0.10 114099 11.77 11.60 11.90 600 11.66 11.75 4300 1.21% 14.27%
Celanese Co. 113.74 0.50% 0.57 867243 113.54 112.13 114.78 200 95.00 120.00 100 5.86% 26.42%
Centerra Gold 11.72 -1.60% -0.19 555050 11.86 11.70 11.96 200 11.71 11.78 600 -1.51% 100.00%
Coeur Mining 4.97 1.02% 0.05 3277092 4.90 4.86 5.03 500 4.52 4.99 5000 -2.55% 11.19%
Commercial Metals 15.91 -2.99% -0.49 1001070 16.45 15.87 16.45 400 14.80 18.00 100 4.12% -0.69%
Compass Minerals Int 50.30 -1.80% -0.92 232183 51.53 50.16 51.75 800 46.54 67.98 100 3.20% 20.65%
Continental Gold 4.07 -0.73% -0.03 123984 4.08 4.02 4.13 100 4.05 4.09 900 -6.44% 80.89%
Copper Mountain Mini 0.68 0.00% 0.00 107000 0.69 0.68 0.69 8000 0.68 0.70 15000 1.49% -5.56%
Denison Mines Co. 0.58 -4.92% -0.03 257690 0.59 0.58 0.59 4000 0.58 0.59 61000 9.43% -7.94%
Detour Gold Co. 23.69 -0.55% -0.13 643010 23.74 23.65 24.17 100 23.62 23.87 200 -0.96% 105.46%
Domtar Co. 33.26 -0.63% -0.21 584676 33.45 33.18 33.71 100 27.09 34.75 100 0.06% -5.32%
DuPont de Nemours 67.67 -0.13% -0.09 3092852 68.33 67.09 68.91 100 64.00 69.00 100 3.84% -36.15%
Dundee Precious Meta 5.42 -0.37% -0.02 380105 5.43 5.37 5.48 100 5.42 5.44 200 5.86% 50.56%
Eastern Platinum 0.26 4.08% 0.01 15200 0.24 0.24 0.26 1000 0.25 0.28 1000 2.00% 37.84%
Eastman Chemical 65.00 -0.91% -0.60 696985 65.93 64.80 66.40 100 61.95 69.95 100 1.17% -11.09%
Eldorado Gold 11.40 -1.72% -0.20 794830 11.52 11.31 11.64 7800 11.36 11.42 200 -2.31% 185.00%
Endeavour Silver Co. 3.25 -0.31% -0.01 172983 3.23 3.23 3.30 1600 3.21 3.26 100 -4.97% 10.54%
FMC Corp 86.06 -0.14% -0.12 493387 86.43 85.54 86.93 100 85.00 90.00 100 3.02% 16.36%
First Majestic Silve 13.72 -1.15% -0.16 427536 13.77 13.67 13.99 6300 13.70 13.77 300 0.37% 71.07%
First Quantum Minera 8.80 -1.68% -0.15 1491973 8.98 8.78 9.00 3600 8.78 8.86 200 1.97% -20.29%
Fortuna Silver Mines 4.98 0.40% 0.02 339066 4.94 4.88 5.10 200 4.97 5.01 700 -2.54% -0.40%
Franco-Nevada Co. 125.30 -0.71% -0.90 195411 126.02 124.73 126.97 100 125.02 125.56 200 2.00% 30.89%
Freeport-McMoran 9.13 -0.11% -0.01 13829892 9.22 9.09 9.29 5000 9.17 9.19 7000 1.56% -11.45%
Gabriel Resources 0.45 4.65% 0.02 2000 0.45 0.45 0.45 4000 0.42 0.46 4000 - 32.35%
Golden Star Resource 3.92 5.38% 0.20 168539 3.77 3.63 3.94 500 3.80 3.94 500 3.70% -9.68%
Grace & , W.R. 64.54 -0.75% -0.49 522764 65.01 64.45 65.37 100 64.54 90.70 100 0.50% -0.57%
Guyana Goldfields Ne 1.10 -1.79% -0.02 572083 1.12 1.07 1.12 26600 1.09 1.10 6700 -5.98% -31.25%
H.B. Fuller 41.98 -1.22% -0.52 175348 42.68 41.94 42.88 100 41.90 50.00 100 0.41% -1.62%
Hecla Mining 1.58 -2.32% -0.04 9186500 1.61 1.57 1.65 1000 1.52 1.67 300 8.22% -33.05%
HudBay Minerals 4.22 0.96% 0.04 560311 4.16 4.15 4.24 900 4.20 4.22 500 -3.87% -34.67%
Huntsman Co. 19.36 -0.51% -0.10 1861437 19.50 19.29 19.72 100 18.20 19.40 500 3.09% 0.36%
Iamgold Co. 4.46 -2.19% -0.10 1147063 4.54 4.43 4.62 4800 4.45 4.46 1100 -1.55% -10.98%
Imperial Metals Co. 2.64 -1.86% -0.05 4800 2.68 2.63 2.70 700 2.60 2.69 700 -5.04% 70.32%
International Paper 38.86 -0.41% -0.16 1515327 39.17 38.61 39.35 200 38.19 39.99 1000 0.60% -3.72%
Intl Flavors & Fragr 107.80 -2.43% -2.69 950133 111.06 107.64 111.06 200 104.19 158.70 100 -2.54% -19.71%
Intl Tower Hill Mine 0.82 0.00% 0.00 5000 0.84 0.82 0.84 500 0.80 0.85 500 -25.15% 15.49%
Intrepid Potash 3.04 0.66% 0.02 413308 3.03 3.01 3.07 300 3.00 4.00 600 0.66% 16.92%
Kaiser Aluminum Co. 89.91 -0.95% -0.86 77607 91.12 89.75 91.14 2600 89.90 97.50 200 0.81% 0.69%
Katanga Mining 0.38 0.00% 0.00 67215 0.37 0.36 0.38 10000 0.37 0.38 6000 -2.60% -27.88%
Kinross Gold Co. 6.21 -0.64% -0.04 2449223 6.19 6.17 6.31 600 6.20 6.23 900 -4.75% 41.14%
Kirkland Lake Gold 60.42 -0.28% -0.17 455811 60.50 60.26 61.85 300 60.40 60.50 3600 0.50% 69.72%
Labrador Iron Ore Ro 25.87 -1.22% -0.32 189518 26.22 25.76 26.39 500 25.78 26.06 200 -1.30% 6.72%
Lundin Mining Co. 6.02 0.00% 0.00 881019 6.02 5.94 6.04 800 6.00 6.02 200 1.35% 6.74%
Lyondellbasell Ind ' 72.14 -1.35% -0.99 2826174 73.93 72.00 74.19 100 70.50 74.80 100 -0.63% -13.25%
Mag Silver 15.77 -0.88% -0.14 302875 15.92 15.51 16.07 300 15.70 15.85 300 -2.59% 57.70%
Methanex Co. 42.21 -2.81% -1.22 239906 43.58 41.86 43.61 100 42.10 42.30 300 -0.68% -35.71%
Minerals Technologie 48.43 0.00% -0.00 120780 48.57 48.21 48.98 100 25.14 68.11 100 3.00% -5.67%
Mosaic 19.07 0.00% 0.00 4175224 19.12 18.99 19.49 100 19.06 19.24 200 -1.14% -34.71%
New Gold 1.56 0.65% 0.01 673670 1.56 1.55 1.57 4700 1.55 1.57 89000 0.65% 48.57%
NewMarket Co. 472.13 -2.24% -10.81 67342 483.59 471.96 484.99 100 0.01 473.16 100 1.95% 14.57%
Newmont Mining 38.49 -0.10% -0.04 4176552 38.43 38.30 38.76 500 38.22 39.45 300 -0.08% 11.08%
North American Palla 14.86 3.12% 0.45 150605 14.47 14.45 14.87 3400 14.63 14.87 400 5.54% 37.72%
Northern Dynasty Min 0.88 -4.35% -0.04 264087 0.91 0.88 0.92 68500 0.88 0.89 2500 -2.22% 15.79%
NovaGold Resources 9.47 -0.42% -0.04 177077 9.47 9.41 9.63 6000 9.45 9.47 100 1.07% 74.72%
Nucor 48.93 -0.53% -0.26 1352070 49.43 48.65 49.45 200 48.60 53.12 100 2.56% -5.56%
Olin Co. 16.11 -1.35% -0.22 2695860 16.33 16.08 16.59 200 15.16 17.50 1500 -1.17% -19.89%
PPG Industries 110.10 -0.54% -0.60 602234 110.87 109.45 111.23 300 109.14 120.00 200 0.44% 7.70%
Pan American Silver 22.26 -1.02% -0.23 187400 22.28 22.15 22.46 200 22.20 22.31 200 -1.68% 11.69%
Premier Gold Mines 2.19 -2.23% -0.05 214837 2.22 2.18 2.29 1400 2.18 2.20 200 -5.19% 36.02%
Pretium Resources 16.47 -1.61% -0.27 1042321 16.73 16.41 16.95 200 16.46 16.57 300 -3.40% 42.35%
RPM International 67.94 -0.35% -0.24 694394 68.29 67.35 68.75 100 39.65 71.37 100 1.68% 15.58%
Reliance Steel & Alu 97.76 -0.40% -0.39 430229 98.68 97.49 98.88 300 85.00 105.63 500 2.04% 37.36%
Resolute Forest Prod 4.48 -1.32% -0.06 248512 4.55 4.43 4.56 400 4.46 8.96 300 -5.29% -43.51%
Royal Gold 126.71 -0.91% -1.17 392212 127.77 126.30 128.76 200 126.70 126.71 200 1.34% 47.94%
Rubicon Minerals 0.87 1.16% 0.01 77723 0.85 0.85 0.87 7000 0.82 0.88 2500 -5.43% -34.59%
Russel Metals 20.19 -1.27% -0.26 177467 20.47 20.08 20.50 200 20.18 20.31 200 6.88% -5.34%
SSR Mining 20.71 -0.96% -0.20 180128 20.89 20.66 21.12 200 20.62 20.76 200 -4.08% 25.52%
Sabina Gold & Silver 1.89 10.53% 0.18 1823584 1.72 1.72 1.91 200 1.87 1.90 2900 14.55% 53.66%
Seabridge Gold 18.85 4.09% 0.74 80609 18.11 18.11 19.10 1200 18.80 18.89 100 0.80% 4.61%
Semafo 4.91 -0.81% -0.04 651834 4.91 4.85 4.96 2200 4.86 4.93 3700 -4.47% 66.44%
Sensient Technologie 64.62 -0.94% -0.61 172987 65.46 64.30 65.79 100 33.57 90.78 100 0.28% 15.70%
Sherritt Internation 0.26 1.96% 0.01 252849 0.26 0.25 0.26 24500 0.26 0.26 526500 6.12% -42.22%
Silvercorp Metals 4.84 -2.22% -0.11 395756 4.93 4.83 4.97 1000 4.82 4.88 100 -3.78% 69.82%
SouthGobi Resources 0.11 - - - - - - 500 0.11 0.18 2500 - -18.52%
Southern Copper Co. 30.17 0.84% 0.25 784398 30.18 30.00 30.36 100 27.61 38.45 200 1.17% -1.95%
Steel Dynamics 27.46 -1.26% -0.35 1446450 27.89 27.39 28.47 2300 27.46 29.66 400 3.54% -8.59%
Tanzanian Gold 1.13 0.89% 0.01 12359 1.12 1.11 1.13 500 1.11 1.14 500 4.63% 135.42%
Taseko Mines 0.52 -1.89% -0.01 75800 0.53 0.52 0.53 113500 0.52 0.54 13000 -5.45% -20.00%
Teck Resources 21.76 -0.23% -0.05 917983 21.79 21.69 22.04 100 21.76 21.83 300 -1.67% -25.96%
Teranga Gold 5.18 -0.96% -0.05 133532 5.20 5.15 5.27 500 5.16 5.24 8100 -4.25% 28.54%
Torex Gold Resources 19.55 -0.46% -0.09 328264 19.61 19.42 19.99 200 19.49 19.65 8900 - 50.50%
Trilogy Metals 2.44 16.75% 0.35 101529 2.15 2.15 2.53 900 2.44 2.47 500 7.96% 3.39%
Turquoise Hill Resou 0.67 3.08% 0.02 1302334 0.66 0.65 0.72 8000 0.66 0.68 7000 9.84% -70.22%
United States Steel 11.80 -2.56% -0.31 7238994 12.21 11.79 12.22 3800 11.70 11.80 1200 8.16% -35.31%
West Fraser Timber 47.27 -2.48% -1.20 194473 48.51 47.00 48.90 200 47.15 47.47 100 -1.21% -29.91%
Wheaton Precious Met 35.96 -0.47% -0.17 757842 36.01 35.75 36.30 200 35.87 36.08 200 1.32% 34.93%
Worthington Industri 35.21 -0.03% -0.01 166319 35.40 34.95 35.61 100 16.48 51.89 100 2.59% 1.06%
Yamana Gold 4.39 -1.13% -0.05 1993494 4.40 4.39 4.47 24200 4.39 4.43 1000 -3.94% 36.76%