23.01.2020 15:23:18
DJ US BAS.MAT. PR
384.26
USD
-2.4400
-0.63%
23.01.2020 00:09
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.01.2020 386.70 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 23.01.2020 / 00:09
Währung USD Aktualisierungsstand 23.01.2020 / 15:23
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -2.96% 399.0 381.4
1 Woche -1.13% 391.9 383.6
1 Monat -1.90% 399.0 381.4
3 Monate 5.75% 399.0 364.0
6 Monate 0.57% 399.0 346.5
1 Jahr 8.55% 399.2 339.4
3 Jahre 11.43% 436.1 315.5
SMI
18.16
26.51
2.62
-18.09
-10.68
SMI
-2.96
SMI
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":-2.96,"chartHeight":12.27795068886,"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":2.62,"chartHeight":11.721994912489,"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":0.66,"chartHeight":7.3333333333333,"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":2.27,"chartHeight":11.068624218331,"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":0.59,"chartHeight":7.3333333333333,"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":2.01,"chartHeight":10.514353606913,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.01.2020 15:23:17
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Agnico Eagle Mines 79.73 -2.39% -1.95 579983 81.10 79.69 81.60 1800 79.10 79.10 3300 1.40% -0.31%
Air Products & Chem 238.04 0.36% 0.86 927849 238.61 236.92 239.14 100 227.00 238.50 100 1.10% 1.30%
AK Steel Co. 3.03 1.00% 0.03 3233661 3.00 2.98 3.05 1000 2.98 3.03 100 -1.30% -7.90%
Alacer Gold 6.78 -1.02% -0.07 992862 6.82 6.69 6.86 900 6.93 6.93 2100 0.89% -1.74%
Alamos Gold 7.79 -0.51% -0.04 490230 7.82 7.76 7.88 6400 7.63 7.63 1800 3.73% -0.51%
Albemarle Co. 81.38 0.07% 0.06 2138379 81.18 80.77 81.95 100 79.47 81.90 2000 1.57% 11.42%
Alcoa 16.59 -3.10% -0.53 12843139 17.07 16.50 17.12 100 16.45 16.54 100 -17.79% -22.87%
Allegheny Technologi 17.68 -1.17% -0.21 3106231 17.98 17.63 18.00 100 17.40 18.50 500 -6.36% -14.42%
Altius Minerals Co. 11.34 0.44% 0.05 81359 11.30 11.28 11.55 1600 11.20 11.34 1000 0.98% -5.18%
Argonaut Gold 1.75 0.00% 0.00 173858 1.77 1.74 1.77 7100 1.75 1.75 5500 -8.85% -10.26%
Asanko Gold 1.20 5.26% 0.06 86009 1.13 1.13 1.21 3000 1.23 1.23 13200 5.26% -2.44%
Ashland LLC 75.76 -0.25% -0.19 315329 75.92 75.54 76.17 100 66.67 84.85 100 1.04% -1.01%
Avalon Advanced Mate 0.05 -9.09% -0.01 887181 0.06 0.05 0.06 1290000 0.05 0.05 20000 -9.09% 0.00%
Avery Dennison 130.23 -0.22% -0.29 367667 131.27 130.15 132.23 1100 113.25 156.27 100 -1.31% -0.45%
B2Gold Co. 5.55 0.00% 0.00 2345882 5.55 5.53 5.63 84600 5.54 5.54 71200 4.52% 6.53%
Barrick Gold Co. 24.03 0.25% 0.06 2167044 23.96 23.83 24.07 9600 23.53 23.53 9400 2.78% -0.37%
Cabot Co. 43.33 -2.26% -1.00 190379 44.35 43.15 44.54 100 34.67 50.58 200 -4.05% -8.82%
Cameco Co. 11.34 -0.87% -0.10 623674 11.46 11.24 11.47 5100 11.24 11.24 4100 -1.13% -1.73%
CANFOR CORP. 13.39 -0.96% -0.13 329869 13.55 13.32 13.83 1300 13.70 13.70 1500 2.06% 10.30%
Capstone Mining Co. 0.83 1.22% 0.01 157616 0.81 0.81 0.84 23000 0.81 0.81 16000 2.47% 9.21%
Carpenter Technology 43.88 -0.23% -0.10 519628 43.98 43.44 44.25 100 43.47 56.16 100 -7.19% -11.85%
Cascades 11.71 0.95% 0.11 131646 11.62 11.56 11.81 31900 11.52 11.52 3300 1.21% 4.46%
Celanese Co. 116.78 -0.66% -0.77 708603 118.08 116.76 118.32 1600 112.25 124.00 200 -1.20% -5.15%
Centerra Gold 9.87 3.68% 0.35 929099 9.63 9.43 9.94 4500 9.99 9.99 5300 0.10% -4.45%
CF Industries 42.71 -3.48% -1.54 5417804 44.01 41.92 44.32 100 42.10 42.40 700 -6.44% -10.54%
CLEVELAND-CLIFFS 7.75 2.24% 0.17 7217690 7.56 7.56 7.78 2600 7.67 7.68 100 -0.64% -7.74%
CNX Resources 6.95 -0.57% -0.04 3458399 6.94 6.76 6.96 900 6.60 7.10 200 -12.36% -21.47%
Coeur Mining 5.96 3.11% 0.18 7637648 5.77 5.77 6.14 100 5.86 5.98 100 -14.37% -26.24%
Commercial Metals 21.86 1.44% 0.31 2409830 21.65 21.34 21.89 100 20.00 22.20 200 -1.49% -1.84%
Compass Minerals Int 58.91 0.34% 0.20 145684 59.03 58.57 59.38 500 52.90 59.60 200 -1.22% -3.36%
Continental Gold 5.45 0.18% 0.01 1236566 5.44 5.44 5.46 101100 5.44 5.44 1500 0.18% 1.87%
Copper Mountain Mini 0.77 -3.75% -0.03 315381 0.80 0.76 0.80 5500 0.76 0.76 3000 -4.94% 8.45%
Denison Mines Co. 0.51 -1.92% -0.01 124750 0.52 0.50 0.52 7000 0.51 0.51 8000 0.00% -5.56%
Detour Gold Co. 24.49 -1.21% -0.30 1334707 24.39 24.39 24.92 200 24.40 24.40 200 -4.34% -2.59%
Domtar Co. 39.88 2.31% 0.90 1212722 39.25 39.10 39.91 100 36.15 45.00 400 3.21% 4.29%
Dundee Precious Meta 6.18 -0.64% -0.04 404779 6.13 6.02 6.28 800 6.02 6.02 700 3.69% 10.75%
DuPont de Nemours 60.78 -1.62% -1.00 5447464 61.72 60.47 61.80 100 60.25 61.50 100 -0.59% -5.33%
Eastern Platinum 0.37 7.25% 0.03 77843 0.35 0.32 0.37 3000 0.33 0.37 1500 13.85% 0.00%
Eastman Chemical 73.54 -2.87% -2.17 1213791 75.66 73.43 75.96 100 72.34 78.20 100 -3.49% -7.22%
Eldorado Gold 9.63 -0.41% -0.04 354001 9.64 9.60 9.77 3000 9.59 9.59 2100 -0.31% -7.67%
Endeavour Silver Co. 2.77 -1.77% -0.05 80263 2.80 2.77 2.82 1100 2.76 2.76 200 -1.42% -11.50%
First Majestic Silve 13.58 -0.80% -0.11 734071 13.55 13.51 13.87 5700 13.37 13.37 5600 -5.83% -14.75%
First Quantum Minera 12.56 3.46% 0.42 2884281 12.30 12.26 12.77 16900 12.30 12.30 14700 -3.61% -4.63%
FMC Corp 97.60 -0.56% -0.55 650109 98.29 97.47 98.31 400 96.00 98.79 200 -0.92% -2.22%
Fortuna Silver Mines 5.29 1.34% 0.07 542904 5.22 5.20 5.31 10000 5.10 5.10 4200 4.55% 0.00%
Franco-Nevada Co. 142.04 -0.06% -0.09 357027 141.72 141.42 142.72 2400 140.50 140.50 400 3.54% 5.93%
Freeport-McMoran 12.32 0.41% 0.05 20845920 12.37 12.12 12.45 100 11.85 11.88 100 -5.08% -6.10%
Gabriel Resources 0.46 -3.19% -0.01 16000 0.43 0.43 0.46 9000 0.43 0.47 6500 3.41% -3.19%
Golden Star Resource 4.08 -1.09% -0.04 47450 4.13 4.05 4.38 200 3.90 4.31 10000 0.74% -17.07%
Grace & , W.R. 70.77 -0.91% -0.65 390570 71.43 70.65 71.77 200 57.73 84.92 100 0.35% 1.32%
Guyana Goldfields Ne 0.67 0.00% 0.00 326437 0.66 0.65 0.69 500 0.66 0.66 500 1.52% -4.29%
H.B. Fuller 49.16 0.18% 0.09 386178 49.10 48.93 49.54 100 47.98 48.70 100 0.29% -4.67%
Hecla Mining 3.13 0.32% 0.01 3910191 3.14 3.11 3.18 100 3.12 3.15 7200 -3.40% -7.67%
HudBay Minerals 4.49 -2.81% -0.13 848744 4.60 4.48 4.63 4300 4.60 4.60 3200 -6.07% -16.54%
Huntsman Co. 22.38 -1.71% -0.39 2113986 22.85 22.21 23.02 500 22.00 22.97 100 -3.99% -7.37%
Iamgold Co. 3.94 -2.23% -0.09 1123240 4.03 3.94 4.05 4600 3.90 3.90 2800 -10.45% -18.76%
Imperial Metals Co. 2.13 -1.39% -0.03 37680 2.11 2.06 2.16 2300 1.95 2.14 500 0.00% 3.40%
International Paper 44.51 -0.07% -0.03 1673153 44.63 44.42 44.90 100 43.90 44.91 3600 0.02% -3.34%
Intl Flavors & Fragr 135.90 0.82% 1.10 707008 135.09 134.61 136.81 300 135.08 136.35 200 4.59% 5.33%
Intl Tower Hill Mine 0.69 -1.43% -0.01 39125 0.71 0.69 0.71 2000 0.68 0.72 2500 0.00% -1.43%
Intrepid Potash 2.35 -2.49% -0.06 557781 2.38 2.30 2.38 800 2.18 2.39 200 2.17% -13.28%
Kaiser Aluminum Co. 101.04 -1.65% -1.69 147858 103.40 100.05 103.47 100 72.27 128.47 100 -5.05% -8.88%
Katanga Mining 0.12 4.55% 0.01 260357 0.11 0.11 0.12 2000 0.12 0.12 306000 0.00% -11.54%
Kinross Gold Co. 6.20 1.47% 0.09 1733939 6.12 6.07 6.20 5800 6.15 6.15 5700 2.31% 0.65%
Kirkland Lake Gold 56.84 -0.51% -0.29 1341740 57.13 56.42 57.63 1000 56.45 56.45 800 -3.14% -0.70%
Labrador Iron Ore Ro 23.13 2.85% 0.64 332182 22.57 22.50 23.29 6600 23.30 23.30 300 -2.20% -6.05%
Lundin Mining Co. 7.49 0.40% 0.03 1608840 7.42 7.39 7.59 2500 7.39 7.39 1300 -4.22% -3.48%
Lyondellbasell Ind ' 86.64 -3.08% -2.75 3321427 89.16 86.28 89.16 300 86.00 90.30 100 -4.99% -8.30%
Mag Silver 14.52 1.11% 0.16 148817 14.33 14.33 14.74 700 14.52 14.52 500 2.25% -5.35%
Methanex Co. 51.27 -2.53% -1.33 194673 52.38 51.20 52.46 700 52.25 52.25 1600 -1.19% 2.23%
Minerals Technologie 57.53 0.54% 0.31 105514 57.24 57.08 57.69 200 56.75 73.63 100 -0.05% -0.17%
Mosaic 20.03 -5.30% -1.12 6915587 21.09 19.95 21.12 100 19.86 20.00 300 -6.92% -7.44%
New Gold 1.22 -3.94% -0.05 486613 1.26 1.22 1.26 6600 1.23 1.23 4300 -12.23% 6.09%
NewMarket Co. 464.50 0.08% 0.36 30209 465.74 461.30 466.89 100 408.76 520.24 100 -0.71% -4.53%
Newmont 43.78 0.16% 0.07 4257450 43.74 43.42 43.86 200 43.41 43.80 2000 0.60% 0.76%
Northern Dynasty Min 0.54 1.89% 0.01 183881 0.54 0.53 0.54 274500 0.54 0.55 26000 1.89% -3.57%
NovaGold Resources 11.66 0.34% 0.04 289457 11.58 11.42 11.66 1600 11.68 11.68 1500 1.57% 0.34%
Nucor 51.97 -0.74% -0.39 1612453 52.55 51.77 52.60 1000 51.57 51.80 300 -2.73% -7.66%
Olin Co. 17.16 -4.08% -0.73 4300552 17.90 17.12 17.93 300 17.00 17.96 1000 -1.04% -0.52%
Pan American Silver 29.11 0.66% 0.19 451243 29.06 28.92 29.37 4800 28.93 28.93 4600 -1.99% -5.36%
PPG Industries 126.16 0.21% 0.27 1401842 126.18 125.56 126.56 100 121.00 129.50 100 -3.50% -5.49%
Premier Gold Mines 1.69 -0.59% -0.01 244060 1.70 1.69 1.71 5700 1.70 1.70 3700 0.60% -14.21%
Pretium Resources 13.51 -1.96% -0.27 468888 13.75 13.30 13.80 100 13.70 13.70 1400 -4.93% -6.51%
Reliance Steel & Alu 117.41 0.39% 0.46 394991 117.43 117.11 118.27 100 115.00 119.00 100 -3.24% -1.96%
Resolute Forest Prod 4.25 -4.28% -0.19 278359 4.47 4.24 4.52 2500 4.11 4.65 100 -2.30% 1.19%
Royal Gold 112.88 -1.06% -1.21 504779 113.85 112.17 114.02 100 106.20 113.91 300 -1.50% -7.66%
RPM International 74.00 0.12% 0.09 744503 74.21 73.74 74.50 100 59.20 78.00 100 0.94% -3.60%
Rubicon Minerals 1.10 -3.51% -0.04 91701 1.15 1.02 1.16 52000 0.86 0.86 45300 4.76% 2.33%
Russel Metals 22.65 -0.40% -0.09 165661 22.80 22.51 22.83 400 22.62 22.62 400 0.44% 2.17%
Sabina Gold & Silver 1.90 1.60% 0.03 437539 1.87 1.87 1.91 30100 1.85 1.85 10000 4.40% -1.04%
Seabridge Gold 18.28 1.73% 0.31 68365 17.98 17.95 18.31 1300 17.50 18.50 300 3.80% 1.78%
Semafo 2.61 -1.51% -0.04 778838 2.64 2.56 2.65 7300 2.53 2.53 5500 -2.61% -3.33%
Sensient Technologie 63.99 -0.22% -0.14 140493 64.49 63.63 64.61 100 46.08 81.90 100 -0.50% -3.18%
Sherritt Internation 0.20 0.00% 0.00 87016 0.20 0.19 0.20 100000 0.20 0.20 564500 0.00% 2.63%
Silvercorp Metals 7.28 -0.41% -0.03 355979 7.28 7.23 7.37 1300 7.34 7.34 2300 -0.14% -0.68%
Southern Copper Co. 41.85 -0.97% -0.41 916335 42.42 41.61 42.59 100 40.50 41.45 200 -4.50% -1.48%
SouthGobi Resources 0.10 5.26% 0.01 21000 0.10 0.10 0.10 2500 0.10 0.11 3500 0.00% 11.11%
SSR Mining 23.57 -0.88% -0.21 160910 23.78 23.34 23.78 1500 23.20 23.20 500 -0.17% -5.68%
Steel Dynamics 32.07 0.47% 0.15 2088836 32.19 31.77 32.44 1600 32.60 33.00 100 -2.89% -5.79%
Tanzanian Gold 0.69 -1.43% -0.01 20215 0.70 0.68 0.70 7000 0.67 0.67 2500 -8.00% -12.66%
Taseko Mines 0.70 -4.11% -0.03 263497 0.73 0.69 0.74 3000 0.68 0.69 1000 -6.67% 11.11%
Teck Resources 20.25 0.40% 0.08 1474584 20.20 20.08 20.40 28700 20.00 20.00 31600 -3.53% -10.08%
Teranga Gold 7.07 0.43% 0.03 400689 7.04 6.93 7.15 1000 7.10 7.10 2800 -2.35% 0.71%
Torex Gold Resources 17.35 -0.46% -0.08 315430 17.48 17.14 17.68 100 17.41 17.41 100 -5.09% -15.45%
Trilogy Metals 3.10 -5.20% -0.17 17091 3.39 3.09 3.39 5700 2.92 2.92 3600 4.73% -8.28%
Turquoise Hill Resou 0.89 -2.20% -0.02 2778650 0.92 0.87 0.92 5500 0.88 0.88 1000 1.14% -6.32%
United States Steel 9.97 0.20% 0.02 13877221 9.95 9.77 10.03 100 9.88 9.90 2000 -5.05% -12.62%
West Fraser Timber 58.79 -0.96% -0.57 213095 59.30 58.52 59.58 500 58.70 58.70 500 3.14% 2.64%
Wheaton Precious Met 38.32 1.46% 0.55 666657 37.69 37.63 38.36 7000 36.50 36.50 7000 4.36% -0.83%
Worthington Industri 39.41 -0.40% -0.16 141800 39.98 39.29 39.98 100 34.68 44.14 100 -3.26% -6.57%
Yamana Gold 5.11 2.20% 0.11 2805336 5.00 5.00 5.12 5200 5.05 5.05 8800 2.40% -0.58%