10.07.2020 18:06:34
DJ US BAS.MAT. PR
368.55
USD
5.2100
1.43%
10.07.2020 17:51
 
Chart
Kursdaten
Kurs 368.55 Eröffnung 364.51
Diff. absolut 5.21 Tages-Hoch 368.81
Diff. % 1.43 % Tages-Tief 364.42
Volumen 33213226 Umsatz -
Schlusskurs vom 10.07.2020 363.34 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 10.07.2020 / 17:51
Währung USD Aktualisierungsstand 10.07.2020 / 18:06
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -8.24% 399.0 238.8
1 Woche -0.76% 375.0 359.4
1 Monat -4.25% 381.0 339.6
3 Monate 12.67% 385.0 297.2
6 Monate -5.40% 391.9 238.8
1 Jahr -2.92% 399.0 238.8
3 Jahre 0.25% 436.1 238.8
SMI
18.16
26.51
SMI
-18.09
-10.68
SMI
-8.24
-4.46
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":-8.24,"chartHeight":16.942900998295,"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":-4.46,"chartHeight":14.145913178462,"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":-12.92,"chartHeight":18.992286339823,"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":-9.92,"chartHeight":17.788363187448,"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":-5.77,"chartHeight":15.319306877999,"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":-5.73,"chartHeight":15.287609663654,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 10.07.2020 18:06:34
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Agnico Eagle Mines 88.11 -2.18% -1.96 336754 90.52 87.81 90.52 100 88.16 88.20 500 5.57% 12.62%
Air Products & Chem 271.57 -0.01% -0.03 296148 272.41 269.84 273.84 200 271.52 271.62 100 9.77% 15.58%
Alacer Gold 9.78 -2.40% -0.24 284278 10.05 9.76 10.15 400 9.78 9.79 600 10.96% 45.22%
Alamos Gold 13.95 -0.99% -0.14 592542 14.19 13.84 14.30 900 13.94 13.95 3400 11.47% 79.95%
Albemarle Co. 77.86 2.79% 2.11 263760 76.00 75.34 77.95 100 77.84 77.88 100 -3.58% 3.71%
Alcoa 11.06 5.16% 0.54 3041697 10.49 10.43 11.09 2400 11.06 11.07 200 -4.10% -51.09%
Allegheny Technologi 9.44 3.11% 0.28 603038 9.17 9.16 9.48 400 9.42 9.43 400 -10.21% -55.71%
Altius Minerals Co. 10.42 0.97% 0.10 14410 10.39 10.31 10.45 100 10.37 10.41 200 6.28% -13.71%
Argonaut Gold 2.55 -2.30% -0.06 694125 2.59 2.51 2.63 4600 2.54 2.55 4400 -9.38% 33.85%
Ashland LLC 68.62 1.86% 1.25 44140 67.54 67.43 68.70 100 68.61 68.66 100 -3.34% -11.97%
Avalon Advanced Mate 0.06 0.00% 0.00 30520 0.05 0.05 0.06 813000 0.05 0.06 1037000 0.00% 10.00%
Avery Dennison 111.18 0.52% 0.57 189105 110.80 110.00 111.44 200 111.18 111.28 200 -5.46% -15.45%
B2Gold Co. 8.00 -1.48% -0.12 1615419 8.18 7.96 8.18 10900 8.00 8.01 25200 7.55% 55.85%
Barrick Gold Co. 36.96 -1.44% -0.54 1265833 37.54 36.85 37.85 800 36.96 36.97 100 5.16% 55.47%
Battle North Gold 1.88 -1.05% -0.02 20601 1.86 1.80 1.89 100 1.84 1.90 2600 4.40% 76.74%
Cabot Co. 36.22 2.13% 0.76 56409 35.49 35.21 36.27 100 36.21 36.27 200 -4.16% -25.38%
Cameco Co. 14.58 1.11% 0.16 131745 14.41 14.40 14.59 700 14.57 14.59 1600 4.87% 24.96%
CANFOR CORP. 14.21 5.10% 0.69 242450 13.76 13.64 14.45 300 14.20 14.22 100 9.74% 11.37%
Capstone Mining Co. 0.98 -1.01% -0.01 666364 0.97 0.95 1.00 3000 0.97 0.99 16000 20.73% 30.26%
Carpenter Technology 22.30 4.11% 0.88 134401 21.63 21.47 22.61 100 22.29 22.34 500 -11.45% -56.97%
Cascades 14.96 0.34% 0.05 38802 14.90 14.69 14.96 600 14.94 14.97 100 1.36% 33.01%
Celanese Co. 86.15 2.47% 2.08 97849 84.54 83.99 86.34 200 86.13 86.19 300 -4.97% -31.72%
Centerra Gold 15.70 -1.75% -0.28 328869 16.04 15.53 16.14 200 15.70 15.71 300 8.71% 54.70%
CF Industries 27.66 2.83% 0.76 517655 26.68 26.68 27.71 100 27.65 27.66 200 -8.44% -43.65%
Cleveland-Cliffs 5.40 8.22% 0.41 7057556 5.01 4.95 5.42 7900 5.39 5.40 8700 -7.59% -40.60%
CNX Resources 8.45 -0.76% -0.07 1416306 8.53 8.16 8.53 2000 8.44 8.45 1800 -2.96% -3.84%
Coeur Mining 5.69 0.35% 0.02 2811768 5.66 5.62 5.87 4300 5.68 5.69 3900 16.91% -29.83%
Commercial Metals 19.69 2.77% 0.53 188137 19.31 19.23 19.71 400 19.69 19.70 400 -3.38% -13.96%
Compass Minerals Int 48.12 2.95% 1.38 49507 46.84 46.84 48.26 100 48.11 48.25 200 -4.92% -23.33%
Copper Mountain Mini 0.73 4.29% 0.03 237720 0.70 0.70 0.74 8000 0.72 0.73 9500 9.38% -1.41%
Denison Mines Co. 0.51 -0.98% -0.01 177730 0.52 0.50 0.52 61500 0.50 0.51 11000 4.08% -5.56%
Domtar 20.36 5.77% 1.11 417516 19.17 19.17 20.43 100 20.36 20.37 200 -6.33% -49.66%
Dundee Precious Meta 9.38 -1.57% -0.15 187452 9.64 9.24 9.64 300 9.36 9.38 3300 6.96% 70.79%
DuPont de Nemours 51.99 2.12% 1.08 988285 51.00 50.81 52.12 400 51.98 51.99 400 -5.23% -20.70%
Eastern Platinum 0.32 3.23% 0.01 13938 0.32 0.32 0.32 6500 0.32 0.34 7000 1.64% 0.00%
Eastman Chemical 69.92 2.36% 1.61 169495 68.31 68.23 69.98 100 69.90 69.93 200 -2.39% -13.82%
Eldorado Gold 14.95 3.32% 0.48 976681 14.88 14.67 15.30 1700 14.95 14.96 2000 10.71% 38.73%
Endeavour Silver Co. 3.57 5.93% 0.20 493620 3.42 3.41 3.61 56900 3.57 3.58 400 11.96% 7.67%
First Majestic Silve 14.11 -1.74% -0.25 495049 14.40 14.09 14.50 1800 14.12 14.13 100 11.32% -9.86%
First Quantum Minera 13.23 4.83% 0.61 2121784 12.73 12.73 13.24 1400 13.23 13.24 1800 17.94% -4.18%
FMC Corp 99.60 1.75% 1.71 149534 97.84 97.84 100.20 100 99.58 99.64 100 -3.21% -1.93%
Fortuna Silver Mines 6.82 -0.87% -0.06 405346 6.93 6.79 6.98 1700 6.82 6.83 6800 3.46% 30.06%
Franco-Nevada Co. 194.62 -0.70% -1.38 125214 196.20 193.46 197.31 100 194.60 194.69 200 5.44% 46.17%
Freeport-McMoran 13.03 1.09% 0.14 8118982 12.83 12.79 13.06 6800 13.03 13.04 30900 12.09% -1.75%
Gabriel Resources 0.49 0.51% 0.00 64000 0.49 0.49 0.51 1000 0.48 0.51 100000 1.56% 3.72%
Galiano Gold 2.32 4.98% 0.11 285662 2.21 2.21 2.42 5300 2.31 2.33 5800 18.82% 79.67%
Golden Star Resource 3.82 -2.30% -0.09 18900 3.88 3.82 3.91 2800 3.82 3.85 1200 3.99% -20.53%
Grace & , W.R. 48.34 1.64% 0.78 78009 47.57 47.47 48.46 100 48.34 48.39 200 -7.69% -31.91%
Guyana Goldfields Ne 1.76 0.28% 0.01 196302 1.77 1.76 1.77 296000 1.76 1.77 21200 1.73% 151.43%
H.B. Fuller 42.66 1.33% 0.56 62719 42.45 42.41 43.16 100 42.64 42.68 100 -4.45% -18.36%
Hecla Mining 3.94 3.96% 0.15 9308921 3.83 3.83 4.03 32000 3.93 3.94 2200 18.81% 11.80%
HudBay Minerals 4.68 4.46% 0.20 1358545 4.53 4.46 4.69 7200 4.67 4.68 6800 10.89% -16.73%
Huntsman Co. 17.38 2.78% 0.47 374968 16.91 16.90 17.39 400 17.38 17.39 300 -5.43% -30.01%
Iamgold Co. 6.07 -2.57% -0.16 652910 6.24 6.05 6.30 6300 6.07 6.08 39600 14.73% 28.45%
Imperial Metals Co. 2.40 -1.23% -0.03 27624 2.43 2.40 2.50 100 2.37 2.40 3500 17.96% 17.96%
International Paper 34.16 3.17% 1.05 692231 33.23 33.23 34.27 300 34.16 34.17 600 -6.34% -28.10%
Intl Flavors & Fragr 124.69 1.95% 2.38 169892 122.87 121.83 125.20 100 124.66 124.71 200 -3.61% -5.21%
Intl Tower Hill Mine 2.71 1.50% 0.04 15563 2.67 2.67 2.80 5000 2.70 2.72 100 12.66% 281.43%
Intrepid Potash 0.79 1.28% 0.01 257140 0.77 0.77 0.80 400 0.79 0.79 1100 -18.36% -71.39%
Kaiser Aluminum Co. 66.82 2.30% 1.50 19325 65.78 65.00 66.89 200 66.76 67.03 400 -7.08% -41.09%
Kinross Gold Co. 10.30 -1.25% -0.13 1474567 10.47 10.24 10.49 7200 10.30 10.31 46600 6.97% 69.32%
Kirkland Lake Gold 62.02 -2.42% -1.54 415934 63.98 61.90 64.10 100 62.03 62.06 100 12.64% 11.04%
Labrador Iron Ore Ro 25.73 0.74% 0.19 70858 25.54 25.39 25.88 100 25.74 25.76 100 5.67% 3.74%
Lundin Mining Co. 8.10 0.68% 0.06 1001381 8.04 7.98 8.18 3200 8.09 8.10 7200 9.54% 3.61%
Lyondellbasell Ind ' 64.84 2.74% 1.73 571502 63.38 63.24 65.60 200 64.82 64.85 200 -5.75% -33.20%
Mag Silver 20.04 -1.86% -0.38 229924 20.60 19.84 20.64 200 20.03 20.05 400 9.55% 33.12%
Methanex Co. 25.08 2.83% 0.69 109421 24.45 24.40 25.25 200 25.08 25.10 200 -3.86% -51.37%
Minerals Technologie 44.51 3.25% 1.40 24860 43.15 43.15 44.74 100 44.51 44.60 100 -6.40% -25.20%
Mosaic 12.05 3.17% 0.37 997610 11.63 11.61 12.14 900 12.05 12.06 1000 -9.11% -46.03%
New Gold 1.84 -1.60% -0.03 613354 1.90 1.83 1.90 83800 1.83 1.84 33800 3.89% 62.61%
NewMarket Co. 385.99 -0.48% -1.85 9110 391.89 384.70 391.89 100 384.51 386.59 100 -3.97% -20.28%
Newmont 62.06 -1.07% -0.67 2387278 62.63 61.62 63.05 200 62.07 62.08 500 2.90% 44.37%
Northern Dynasty Min 2.04 -13.56% -0.32 1914025 2.10 2.03 2.16 65800 2.03 2.04 500 19.80% 321.43%
NovaGold Resources 11.90 0.85% 0.10 184473 11.74 11.58 12.05 900 11.90 11.91 400 -5.60% 1.55%
Nucor 40.24 3.71% 1.44 554295 38.91 38.87 40.25 400 40.22 40.24 400 -6.28% -31.06%
Olin Corp 10.95 3.79% 0.40 646636 10.54 10.54 10.96 600 10.94 10.95 800 -6.64% -38.84%
Pan American Silver 43.87 -0.48% -0.21 275884 44.54 43.74 44.81 100 43.87 43.89 200 10.98% 43.30%
PPG Industries 106.60 1.45% 1.52 198629 105.52 104.87 106.70 100 106.57 106.65 200 -3.66% -21.28%
Premier Gold Mines 2.45 -1.21% -0.03 241026 2.50 2.43 2.50 3800 2.45 2.46 1300 10.71% 25.89%
Pretium Resources 11.58 -1.19% -0.14 250670 11.79 11.54 11.80 1100 11.58 11.59 100 5.68% -18.89%
Reliance Steel & Alu 91.58 1.89% 1.70 39232 89.89 89.89 91.67 200 91.53 91.63 200 -4.74% -24.95%
Resolute Forest Prod 2.43 6.11% 0.14 136084 2.35 2.23 2.47 300 2.43 2.44 300 2.69% -45.48%
Royal Gold 127.05 0.59% 0.75 193395 126.94 125.72 128.28 100 127.11 127.25 100 4.34% 3.31%
RPM International 75.13 0.81% 0.60 63232 74.83 74.14 75.29 200 75.10 75.17 100 -0.47% -2.91%
Russel Metals 17.40 -0.46% -0.08 56783 17.42 17.36 17.73 300 17.37 17.39 200 5.88% -21.15%
Sabina Gold & Silver 1.93 -1.03% -0.02 207594 1.95 1.89 1.96 3900 1.92 1.93 2100 0.52% 1.56%
Seabridge Gold 25.02 -0.52% -0.13 44633 25.41 24.99 25.53 100 25.02 25.05 300 5.76% 40.03%
- - - - - - - - - - - 0.00% 0.00%
Sensient Technologie 52.86 3.40% 1.74 62180 51.98 51.63 52.87 200 52.77 52.86 200 -2.94% -22.65%
Sherritt Internation 0.14 3.85% 0.01 396110 0.13 0.13 0.14 325500 0.13 0.14 374000 13.04% -31.58%
Silvercorp Metals 7.96 -0.99% -0.08 384698 8.14 7.93 8.22 2700 7.95 7.97 2200 14.04% 9.69%
Southern Copper Co. 40.84 1.26% 0.51 193209 40.61 40.00 40.87 200 40.85 40.86 100 3.65% -5.06%
SouthGobi Resources 0.09 - - - - - - 1000 0.02 0.02 2000 0.00% 0.00%
SSR Mining 30.19 -2.52% -0.78 161607 30.98 30.08 31.09 900 30.17 30.19 200 10.77% 23.93%
Steel Dynamics 25.57 4.32% 1.06 808665 24.60 24.48 25.64 200 25.57 25.58 200 -5.62% -28.00%
Tanzanian Gold 1.29 -5.15% -0.07 45325 1.37 1.29 1.38 2300 1.28 1.29 600 5.43% 72.15%
Taseko Mines 0.71 2.90% 0.02 44300 0.68 0.68 0.71 9500 0.70 0.72 16500 4.55% 9.52%
Teck Resources 14.58 -0.55% -0.08 752488 14.69 14.25 14.72 200 14.58 14.59 2000 3.68% -34.90%
Teranga Gold 13.20 -1.93% -0.26 171826 13.48 13.08 13.59 200 13.19 13.21 200 11.15% 91.74%
Torex Gold Resources 22.04 -1.34% -0.30 102866 22.55 21.87 22.72 200 22.03 22.06 100 5.38% 8.87%
Trilogy Metals 2.58 -2.64% -0.07 6200 2.63 2.57 2.65 300 2.57 2.59 900 0.38% -21.60%
Turquoise Hill Resou 1.12 1.35% 0.01 141893 1.12 1.11 1.16 15800 1.12 1.13 9200 7.77% 16.84%
United States Steel 7.08 5.44% 0.36 6035158 6.70 6.62 7.08 8800 7.07 7.08 5800 -5.09% -41.19%
West Fraser Timber 52.41 3.66% 1.85 223251 50.83 50.83 52.89 300 52.39 52.43 100 3.06% -11.73%
Wheaton Precious Met 62.77 -1.10% -0.70 265801 63.85 62.65 64.00 100 62.82 62.84 200 7.92% 64.26%
Worthington Industri 36.30 3.71% 1.30 267479 35.56 35.33 36.39 400 36.28 36.32 400 -1.71% -17.02%
Yamana Gold 7.51 -1.18% -0.09 998356 7.64 7.49 7.65 20500 7.51 7.52 21600 4.40% 47.86%