21.09.2018 17:59:01
DJ US BAS.MAT. PR
414.04
USD
0.22
0.05%
21.09.2018 17:43
 
Chart
Kursdaten
Kurs 414.04 Eröffnung 414.39
Diff. absolut 0.22 Tages-Hoch 416.05
Diff. % 0.05 % Tages-Tief 412.78
Volumen 53905107 Umsatz -
Schlusskurs vom 20.09.2018 413.82 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 21.09.2018 / 17:43
Währung USD Aktualisierungsstand 21.09.2018 / 17:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 0.58% 436.1 374.9
1 Woche 2.46% 415.2 402.3
1 Monat 2.40% 415.3 398.7
3 Monate 3.37% 415.3 390.7
6 Monate 4.13% 419.8 374.9
1 Jahr 6.85% 436.1 374.9
3 Jahre 51.06% 436.1 236.8
17.94
SMI
22.14
13
0.58
SMI
-5.58
SMI
-4.06
2016
2017
2018
{"2016":{"performance":17.94,"chartHeight":23.675683370297,"year":2016,"ID_NOTATION":"420526"},"2017":{"performance":22.14,"chartHeight":24.783274846469,"year":2017,"ID_NOTATION":"420526"},"2018":{"performance":0.58,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"420526"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-4.06,"chartHeight":15.852100571065,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-2.88,"chartHeight":14.0440033392,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":7.84,"chartHeight":19.317022951133,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":3.62,"chartHeight":15.248112940151,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-4.58,"chartHeight":16.486664740154,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.09.2018 17:59:01
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
AK Steel Co. 4.75 -1.96% -0.10 5348555 4.87 4.68 4.87 16100 4.75 4.76 19800 10.98% -14.31%
Agnico Eagle Mines 45.20 -0.44% -0.20 620481 44.77 44.10 45.44 200 45.21 45.22 100 3.96% -21.78%
Air Products & Chem 170.65 0.14% 0.23 674853 171.17 170.21 171.66 100 170.60 170.70 200 1.66% 3.86%
Alacer Gold 2.17 1.16% 0.03 58441 2.13 2.12 2.18 5700 2.17 2.18 5800 -4.02% -3.59%
Alamos Gold 5.95 -1.65% -0.10 174708 5.93 5.85 5.98 2200 5.94 5.95 800 3.42% -26.13%
Albemarle Co. 105.22 -1.29% -1.38 839734 106.97 104.54 107.42 300 105.24 105.28 100 5.95% -16.65%
Alcoa 43.76 1.93% 0.83 1471332 43.31 42.92 43.94 100 43.73 43.74 100 2.78% -20.31%
Allegheny Technologi 28.42 -0.32% -0.09 689516 28.46 28.25 28.71 100 28.42 28.43 100 10.55% 18.10%
Altius Minerals Co. 12.97 0.23% 0.03 22592 12.96 12.89 13.00 100 12.93 12.95 700 7.39% -13.44%
Argonaut Gold 1.77 -1.12% -0.02 158550 1.80 1.76 1.81 4900 1.77 1.78 200 7.19% -25.42%
Asanko Gold 1.11 -0.89% -0.01 30400 1.10 1.10 1.11 22300 1.10 1.11 4600 1.82% 25.84%
Ashland LLC 85.92 -0.21% -0.18 123264 86.31 85.69 86.53 100 85.88 85.95 100 1.77% 20.93%
Avalon Advanced Mate 0.07 0.00% 0.00 218000 0.07 0.07 0.07 30000 0.07 0.07 246000 7.69% -41.67%
Avery Dennison 112.61 0.03% 0.03 260181 112.87 112.33 113.32 200 112.58 112.62 100 3.77% -1.99%
B2Gold Co. 2.91 -1.69% -0.05 450980 2.90 2.89 2.96 25500 2.91 2.92 36300 1.37% -23.71%
Barrick Gold Co. 13.69 -0.15% -0.02 2973514 13.51 13.20 13.70 1100 13.69 13.70 25400 4.34% -24.59%
CANFOR CORP. 25.99 0.31% 0.08 192984 25.87 25.80 26.33 900 25.99 26.01 100 -15.02% 4.56%
CF Industries 53.33 0.03% 0.01 1105550 53.75 52.94 53.97 100 53.32 53.33 100 3.92% 25.32%
CLEVELAND-CLIFFS 12.23 0.08% 0.01 3711046 12.28 12.04 12.42 2300 12.22 12.23 800 9.89% 69.49%
CNX Resources 14.68 -0.14% -0.02 1180811 14.77 14.48 14.77 1300 14.68 14.69 1300 - 0.48%
Cabot Co. 65.86 0.73% 0.48 316079 65.78 65.54 65.94 200 65.81 65.87 100 4.42% 6.15%
Calgon Carbon Co. 21.50 - - - - - - 11900 21.45 21.55 1500 0.47% 0.94%
Cameco Co. 12.84 -0.31% -0.04 716239 12.96 12.77 13.04 2700 12.83 12.84 1400 2.47% 10.94%
Capstone Mining Co. 0.82 2.50% 0.02 344335 0.82 0.81 0.84 124500 0.82 0.83 20000 2.56% -44.44%
Carpenter Technology 59.14 -0.55% -0.33 153259 59.57 58.96 59.99 100 59.06 59.19 100 2.80% 16.63%
Cascades 12.81 -0.93% -0.12 70511 12.87 12.75 12.96 300 12.81 12.82 400 -0.31% -5.07%
Celanese Co. 116.55 -0.27% -0.32 173439 117.36 116.42 117.97 100 116.53 116.57 300 3.25% 9.13%
Centerra Gold 5.41 -0.18% -0.01 106634 5.36 5.35 5.45 100 5.41 5.42 3500 7.11% -15.84%
Coeur Mining 5.66 -1.65% -0.10 1119628 5.61 5.56 5.70 6100 5.65 5.66 300 3.60% -23.33%
Commercial Metals 20.87 -1.00% -0.21 621963 21.08 20.70 21.14 300 20.87 20.88 100 -1.13% -1.13%
Compass Minerals Int 70.22 0.75% 0.53 206223 70.00 69.75 70.40 200 70.20 70.25 100 10.81% -3.53%
Continental Gold 2.86 -13.86% -0.46 800680 3.29 2.72 3.29 300 2.85 2.86 600 5.06% -1.78%
Copper Mountain Mini 1.20 6.19% 0.07 425176 1.16 1.16 1.23 28700 1.19 1.20 78300 4.63% -26.14%
Denison Mines Co. 0.72 -1.37% -0.01 209942 0.72 0.72 0.73 10500 0.72 0.73 48000 1.39% 5.80%
Detour Gold Co. 11.22 -0.44% -0.05 204403 11.00 10.81 11.28 1900 11.21 11.23 600 2.27% -23.75%
Domtar Co. 53.78 0.09% 0.05 126649 53.85 53.76 53.99 200 53.77 53.79 100 2.09% 8.50%
DowDuPont Inc. 69.67 -0.52% -0.36 6440463 70.48 69.39 70.66 100 69.67 69.68 100 1.61% -1.67%
Dundee Precious Meta 2.91 -2.68% -0.08 62689 2.96 2.90 2.96 5500 2.90 2.91 1500 13.26% -0.33%
Eastern Platinum 0.24 - - - - - - 14500 0.24 0.26 6000 -2.04% -27.27%
Eastman Chemical 99.81 0.00% 0.00 432624 100.17 99.26 100.32 100 99.79 99.84 100 2.98% 7.74%
Eldorado Gold Co. 1.16 0.87% 0.01 433299 1.13 1.12 1.16 38100 1.15 1.16 19900 5.50% -36.81%
Endeavour Silver Co. 2.99 -0.99% -0.03 73007 2.96 2.96 3.03 6100 2.99 3.00 5200 3.78% -
FMC Corp 89.61 0.07% 0.06 564600 90.67 89.25 91.06 200 89.59 89.62 100 5.66% -5.40%
First Majestic Silve 7.37 -0.27% -0.02 352413 7.19 7.10 7.41 1500 7.36 7.37 3100 2.35% -12.85%
First Quantum Minera 17.42 2.59% 0.44 2224673 17.35 17.20 17.76 100 17.42 17.43 400 10.69% -3.58%
Fortuna Silver Mines 5.79 -0.52% -0.03 144962 5.75 5.66 5.81 1200 5.79 5.80 6300 4.11% -11.28%
Franco-Nevada Co. 83.02 -0.49% -0.41 398967 82.54 82.09 83.14 300 83.02 83.06 100 2.53% -16.95%
Freeport-McMoran 14.84 3.10% 0.45 14405699 14.83 14.58 14.90 2800 14.83 14.84 3700 5.96% -24.10%
Gabriel Resources 0.33 - - - - - - 25000 0.33 0.34 8500 -10.81% -21.43%
Goldcorp 13.89 -0.07% -0.01 2530240 13.71 13.42 13.94 4700 13.89 13.90 8600 4.20% -13.29%
Golden Star Resource 0.99 0.00% 0.00 17550 1.00 0.97 1.00 1000 0.98 0.99 4000 3.12% -10.81%
Grace & , W.R. 73.42 -0.68% -0.50 124136 74.09 73.36 74.25 100 73.42 73.44 200 3.94% 5.40%
Guyana Goldfields Ne 3.06 -1.13% -0.04 189300 3.05 2.97 3.08 1400 3.06 3.07 7100 -1.27% -38.98%
H.B. Fuller 58.61 0.26% 0.15 175447 58.82 58.17 58.97 200 58.60 58.65 100 3.56% 8.52%
Hecla Mining 3.02 -0.82% -0.03 3214482 3.00 2.91 3.02 17300 3.01 3.02 16900 6.67% -23.43%
HudBay Minerals 6.80 1.87% 0.12 1231048 6.78 6.76 6.97 3800 6.80 6.81 5000 16.78% -39.98%
Huntsman Co. 29.25 0.10% 0.03 522096 29.38 29.01 29.42 200 29.24 29.25 200 4.73% -12.23%
Iamgold Co. 5.03 -0.98% -0.05 584979 4.93 4.90 5.07 11900 5.03 5.04 2500 5.83% -30.70%
Imperial Metals Co. 1.55 4.03% 0.06 80393 1.45 1.45 1.55 1300 1.53 1.55 200 20.16% -56.05%
International Paper 53.78 -1.47% -0.80 1546462 54.79 53.69 54.79 100 53.78 53.79 100 3.51% -5.80%
Intl Flavors & Fragr 140.66 1.06% 1.48 569436 139.87 139.50 140.66 100 140.59 140.65 100 1.95% -8.32%
Intl Tower Hill Mine 0.57 - - - - - - 500 0.56 0.59 7000 -12.31% 1.79%
Intrepid Potash 3.67 1.38% 0.05 331307 3.64 3.62 3.67 4000 3.66 3.67 4000 10.70% -23.95%
Kaiser Aluminum Co. 111.59 -0.39% -0.44 36926 112.20 111.10 112.39 100 111.46 111.68 100 5.00% 4.85%
Katanga Mining 0.73 2.82% 0.02 380706 0.76 0.71 0.76 50500 0.72 0.73 14000 5.97% -61.62%
Kinross Gold Co. 3.88 0.00% 0.00 3257310 3.81 3.76 3.90 51500 3.87 3.88 20700 3.47% -28.41%
Kirkland Lake Gold 24.17 3.69% 0.86 713996 22.90 22.80 24.42 600 24.17 24.19 1100 -6.72% 20.97%
Labrador Iron Ore Ro 27.71 -0.50% -0.14 43304 27.79 27.67 28.07 200 27.69 27.71 100 9.65% 2.39%
Lundin Mining Co. 7.21 2.05% 0.14 1277682 7.18 7.16 7.28 7600 7.21 7.22 10700 9.44% -15.43%
Lyondellbasell Ind ' 105.48 0.95% 0.99 1360150 105.00 104.75 105.55 100 105.42 105.47 100 -0.45% -5.28%
Mag Silver 10.42 -0.86% -0.09 97755 10.39 10.22 10.46 400 10.41 10.43 800 8.46% -32.28%
Methanex Co. 100.43 -1.70% -1.74 109444 102.14 100.33 103.03 100 100.37 100.44 400 4.11% 34.15%
Minerals Technologie 68.70 -1.93% -1.35 111990 70.22 68.65 70.22 200 68.70 68.80 100 4.79% 1.74%
Mosaic 32.59 0.87% 0.28 1824151 32.53 32.36 32.70 900 32.59 32.60 300 5.31% 25.92%
Nevsun Resources 5.80 0.35% 0.02 955736 5.79 5.77 5.82 16600 5.79 5.80 25800 -0.17% 88.89%
New Gold 1.26 -3.44% -0.04 1130251 1.25 1.23 1.29 34500 1.26 1.27 25300 2.34% -68.28%
NewMarket Co. 409.96 0.70% 2.85 21826 408.70 407.33 410.70 500 408.21 409.96 100 2.30% 2.45%
Newmont Mining 31.67 0.54% 0.17 2556726 31.21 31.09 31.77 1100 31.66 31.67 300 4.24% -16.04%
North American Palla 9.30 -0.21% -0.02 820 9.45 9.30 9.45 100 9.22 9.35 300 5.31% 26.80%
Northern Dynasty Min 0.68 0.00% 0.00 38160 0.67 0.67 0.69 13500 0.67 0.68 6500 - -69.64%
NovaGold Resources 4.91 -1.80% -0.09 31425 4.92 4.87 4.96 1500 4.90 4.91 800 5.93% 1.21%
Nucor 64.29 -0.19% -0.12 1087619 64.54 63.62 64.87 200 64.28 64.29 100 1.43% 1.31%
OM Group 33.94 - - - - - - 100 30.00 33.99 100 -0.06% 13.89%
Olin Co. 27.98 0.54% 0.15 803102 27.92 27.46 28.01 600 27.97 27.98 300 -4.63% -21.78%
PPG Industries 116.30 0.33% 0.38 800610 116.51 115.72 116.73 100 116.26 116.30 300 2.63% -0.77%
Pan American Silver 19.59 -0.36% -0.07 120858 19.22 19.22 19.65 1200 19.58 19.59 200 2.40% 0.41%
Praxair 167.19 0.59% 0.98 1139357 166.97 166.51 167.95 100 167.17 167.21 200 4.41% 7.45%
Premier Gold Mines 2.03 -0.98% -0.02 83000 2.05 2.02 2.06 7200 2.02 2.03 1300 9.04% -43.06%
Pretium Resources 10.66 1.23% 0.13 192216 10.40 10.28 10.74 1200 10.65 10.66 1100 5.62% -26.57%
RPM International 67.83 0.22% 0.15 551195 67.91 67.50 67.93 100 67.83 67.85 200 -0.54% 29.11%
RTI International Me 28.26 - - - - - - 2500 27.35 40.00 2000 -5.48% -
Reliance Steel & Alu 86.38 -1.59% -1.40 203054 87.85 85.84 87.91 200 86.35 86.41 100 2.34% 2.32%
Resolute Forest Prod 13.85 0.36% 0.05 98881 13.80 13.60 13.90 200 13.80 13.85 300 -9.80% 24.89%
Royal Gold 77.98 -0.46% -0.36 189196 77.55 76.93 78.08 100 77.92 78.01 100 4.84% -4.60%
Rubicon Minerals 1.28 -1.54% -0.02 200 1.28 1.28 1.28 800 1.28 1.30 7600 4.00% -9.72%
Russel Metals 27.04 -0.07% -0.02 29037 27.04 26.93 27.13 500 27.03 27.05 300 -1.24% -7.23%
SSR Mining 11.83 -0.50% -0.06 47329 11.65 11.63 11.86 400 11.83 11.84 100 5.41% 7.41%
Sabina Gold & Silver 1.23 2.08% 0.03 393120 1.23 1.19 1.23 14500 1.22 1.23 9200 -6.98% -47.14%
Schulman, A. 44.00 - - - - - - 100 19.75 199999.95 100 0.69% 18.12%
Seabridge Gold 15.04 1.62% 0.24 24081 14.62 14.60 15.09 100 15.03 15.05 600 4.30% 3.71%
Semafo 3.20 1.59% 0.05 210807 3.14 3.10 3.20 2600 3.19 3.20 27000 -0.63% -11.76%
Sensient Technologie 77.42 0.32% 0.25 138029 77.13 77.07 77.79 100 77.41 77.47 100 4.23% 5.50%
Sherritt Internation 0.85 3.66% 0.03 336722 0.83 0.83 0.85 68500 0.84 0.85 14000 1.23% -52.33%
Silvercorp Metals 3.33 -2.35% -0.08 186848 3.37 3.30 3.45 1500 3.33 3.34 6800 -1.73% 3.96%
SouthGobi Resources 0.12 - - - - - - 2000 0.12 0.15 1000 -17.24% -33.33%
Southern Copper Co. 44.53 2.94% 1.27 313653 43.87 43.75 44.59 100 44.50 44.53 200 5.05% -8.83%
Steel Dynamics 45.91 -0.96% -0.45 1985898 46.38 45.16 46.52 300 45.89 45.93 200 -1.49% 7.47%
Stillwater Mining 18.00 - - - - - - 8000 17.99 18.00 165300 - 11.73%
Tahoe Resources 3.70 -3.90% -0.15 220304 3.81 3.67 3.81 3700 3.70 3.71 10500 7.54% -36.15%
Tanzanian Royalty Ex 0.48 3.19% 0.01 45600 0.48 0.48 0.49 18000 0.48 0.54 3000 -11.32% 34.29%
Taseko Mines 1.01 3.06% 0.03 288650 0.99 0.99 1.04 16500 1.00 1.01 8000 2.08% -66.67%
Teck Resources 33.18 2.53% 0.82 1332574 32.78 32.54 33.19 500 33.18 33.19 500 7.37% -1.55%
Teranga Gold 4.06 -2.64% -0.11 48670 4.15 4.03 4.17 8100 4.05 4.06 700 7.47% 39.46%
Torex Gold Resources 10.91 -0.64% -0.07 65689 10.75 10.65 11.01 200 10.90 10.91 200 6.71% -7.96%
Trilogy Metals 2.46 0.00% 0.00 600 2.45 2.45 2.46 800 2.45 2.47 100 4.24% 76.98%
Turquoise Hill Resou 2.87 0.35% 0.01 350063 2.84 2.84 2.89 5400 2.87 2.88 44200 2.88% -33.33%
United States Steel 29.16 -2.31% -0.69 5422092 29.96 28.76 29.96 400 29.15 29.16 200 4.08% -15.17%
West Fraser Timber 77.43 -0.09% -0.07 333915 77.00 75.22 78.30 100 77.39 77.47 100 -11.60% -0.09%
Wheaton Precious Met 22.05 0.46% 0.10 881996 21.65 21.54 22.21 200 22.05 22.06 3300 6.81% -21.01%
Worthington Industri 46.02 -0.69% -0.32 125196 46.33 45.80 46.56 200 45.93 46.02 200 5.53% 5.17%
Yamana Gold 3.31 0.30% 0.01 927858 3.22 3.19 3.33 44000 3.31 3.32 22700 0.61% -15.82%