21.09.2020 02:17:54
DJ US BAS.MAT. PR
414.27
USD
-7.1900
-1.71%
19.09.2020 00:02
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.09.2020 421.46 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 19.09.2020 / 00:02
Währung USD Aktualisierungsstand 21.09.2020 / 02:17
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 4.62% 422.8 238.8
1 Woche 0.49% 422.8 411.2
1 Monat 3.13% 422.8 393.8
3 Monate 16.00% 422.8 343.9
6 Monate 62.92% 422.8 238.8
1 Jahr 10.35% 422.8 238.8
3 Jahre 7.98% 436.1 238.8
SMI
18.16
26.51
4.62
SMI
-18.09
-10.68
SMI
-0.73
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":4.62,"chartHeight":14.306509755558,"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":-0.73,"chartHeight":7.3333333333333,"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":-12.32,"chartHeight":18.775615273609,"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":-3.09,"chartHeight":12.473795480244,"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":-1.25,"chartHeight":8.3500771482569,"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":-1,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.09.2020 02:17:53
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Agnico Eagle Mines 106.09 -4.20% -4.65 2107420 111.12 106.09 111.19 100 106.02 107.20 2000 -2.04% 32.65%
Air Products & Chem 295.81 -2.04% -6.17 1150775 299.80 294.84 303.30 100 280.00 330.00 200 -1.50% 25.88%
Alacer Gold 9.47 -0.94% -0.09 4591753 9.65 9.42 9.84 400 9.41 9.52 400 7.25% 37.25%
Alamos Gold 12.44 -1.97% -0.25 2176182 12.86 12.44 12.98 700 12.43 12.56 400 -2.81% 58.88%
Albemarle Co. 97.96 -2.48% -2.49 1337195 100.38 97.13 101.00 100 96.11 98.16 100 3.16% 34.12%
Alcoa 13.32 -0.97% -0.13 7734461 13.49 13.30 13.80 1000 13.30 13.45 100 -4.72% -38.08%
Allegheny Technologi 9.59 -1.54% -0.15 24623727 9.77 9.53 10.09 1000 9.50 10.10 300 10.36% -53.58%
Altius Minerals Co. 10.88 2.16% 0.23 69258 10.93 10.68 10.96 300 10.80 10.92 500 2.54% -9.03%
Argonaut Gold 3.06 0.66% 0.02 3691002 3.07 3.00 3.12 500 3.05 3.06 5300 8.51% 56.92%
Ashland LLC 71.07 -1.93% -1.40 1889227 72.64 70.29 72.79 100 29.45 81.95 100 -2.60% -7.13%
Avalon Advanced Mate 0.07 -7.14% -0.01 91680 0.07 0.07 0.07 35000 0.07 0.07 297000 0.00% 30.00%
Avery Dennison 125.48 -2.49% -3.21 741940 128.04 124.57 128.78 100 111.29 135.00 100 4.75% -4.08%
B2Gold Co. 8.97 -2.29% -0.21 6991394 9.30 8.97 9.34 1600 8.97 8.99 1500 6.41% 72.17%
Barrick Gold Co. 38.02 -0.42% -0.16 11985094 38.64 38.02 38.93 4000 38.01 38.10 1100 -3.11% 57.63%
Battle North Gold 1.82 1.11% 0.02 192873 1.81 1.77 1.86 8100 1.74 1.84 2000 1.68% 69.30%
Cabot Co. 39.49 -1.55% -0.62 1040307 40.37 39.42 40.55 100 39.45 45.00 200 4.31% -16.90%
Cameco Co. 13.87 -3.01% -0.43 4396901 14.38 13.77 14.38 1800 13.80 13.96 1000 -3.81% 20.19%
CANFOR CORP. 16.66 -0.77% -0.13 430018 16.91 16.64 17.11 300 16.62 16.74 100 0.97% 37.23%
Capstone Mining Co. 1.52 5.56% 0.08 1577426 1.43 1.43 1.52 2100 1.49 1.52 3100 7.04% 100.00%
Carpenter Technology 20.02 1.73% 0.34 1293813 19.74 19.49 20.16 100 20.01 21.24 500 2.72% -59.78%
Cascades 14.35 -1.44% -0.21 506530 14.61 14.33 14.62 300 14.27 14.50 500 1.77% 28.01%
Celanese Co. 113.82 -0.35% -0.40 1289995 113.31 112.75 114.69 100 55.93 125.00 100 6.79% -7.55%
Centerra Gold 15.53 -4.08% -0.66 2360198 16.28 15.53 16.33 300 15.53 15.57 1300 -5.71% 50.34%
CF Industries 34.01 -1.82% -0.63 6327192 34.97 33.68 35.63 600 33.33 34.19 100 1.92% -28.76%
Cleveland-Cliffs 6.95 4.04% 0.27 24261939 6.70 6.70 7.32 700 6.97 6.99 4400 14.31% -17.26%
CNX Resources 11.37 2.62% 0.29 7647142 11.18 11.05 11.66 400 11.35 11.99 200 7.67% 28.47%
Coeur Mining 8.12 -1.58% -0.13 12523598 8.35 8.11 8.65 2000 8.13 8.19 3000 6.01% 0.50%
Commercial Metals 21.47 -0.92% -0.20 2337403 21.69 21.41 22.15 600 19.00 22.67 100 6.87% -3.59%
Compass Minerals Int 59.61 1.02% 0.60 626506 59.53 58.55 60.63 200 55.00 76.76 300 7.60% -2.21%
Copper Mountain Mini 1.18 9.26% 0.10 942692 1.08 1.08 1.19 1000 1.17 1.18 47400 13.46% 66.20%
Denison Mines Co. 0.56 -6.67% -0.04 661569 0.59 0.56 0.59 39500 0.56 0.58 75000 -3.45% 3.70%
Domtar 29.30 4.38% 1.23 2014353 28.34 28.25 29.84 400 17.54 31.13 200 10.44% -23.38%
Dundee Precious Meta 9.85 -1.00% -0.10 5369478 10.07 9.69 10.18 800 9.84 10.02 400 3.25% 76.52%
DuPont de Nemours 59.29 -2.44% -1.48 5603891 60.13 58.67 60.48 100 58.62 60.00 100 1.23% -7.65%
Eastern Platinum 0.40 -4.76% -0.02 8500 0.44 0.40 0.44 7500 0.40 0.43 2500 -11.11% 0.00%
Eastman Chemical 83.83 -1.93% -1.65 1794806 84.41 83.03 85.44 100 69.70 86.00 100 4.79% 5.77%
Eldorado Gold 15.63 0.97% 0.15 1586401 15.64 15.48 16.07 2800 15.55 15.68 300 11.32% 49.86%
Endeavour Silver Co. 5.43 -3.55% -0.20 1029048 5.67 5.40 5.68 2500 5.41 5.46 1000 1.12% 73.48%
First Majestic Silve 15.69 -1.81% -0.29 1336619 16.05 15.69 16.25 300 15.69 15.73 1700 2.15% -1.51%
First Quantum Minera 14.61 2.45% 0.35 15249774 14.27 13.84 14.85 300 14.50 14.65 300 14.86% 10.93%
FMC Corp 110.56 -2.03% -2.29 1037670 112.63 109.90 113.73 100 99.88 116.38 100 1.84% 10.76%
Fortuna Silver Mines 9.98 -2.54% -0.26 6916843 10.35 9.93 10.47 1200 9.97 10.05 200 9.19% 88.66%
Franco-Nevada Co. 188.01 -2.30% -4.42 1460941 193.89 188.01 194.71 100 188.00 188.44 100 -1.61% 40.21%
Freeport-McMoran 17.00 -0.18% -0.03 26836616 17.05 16.94 17.50 100 17.11 17.15 300 4.49% 29.57%
Gabriel Resources 0.42 -4.49% -0.02 45000 0.47 0.41 0.47 7000 0.41 0.43 5000 10.39% -9.57%
Galiano Gold 2.05 0.49% 0.01 1223928 2.09 2.01 2.10 4500 2.01 2.08 1000 5.67% 66.67%
Golden Star Resource 6.30 -3.82% -0.25 338396 6.52 6.22 6.57 300 6.21 6.31 100 6.42% 28.05%
Grace & , W.R. 44.97 -4.46% -2.10 978082 46.79 44.75 46.94 100 35.60 50.85 500 4.12% -35.62%
H.B. Fuller 49.58 -2.34% -1.19 1064567 51.26 49.40 52.00 100 30.01 52.00 500 0.43% -3.86%
Hecla Mining 5.68 -1.56% -0.09 15509245 5.83 5.67 5.93 1000 5.77 5.79 1000 4.22% 67.55%
HudBay Minerals 6.24 0.48% 0.03 1502493 6.21 6.17 6.34 400 6.24 6.29 600 4.35% 15.99%
Huntsman Co. 23.04 -4.08% -0.98 3090116 23.98 22.96 24.04 100 21.90 24.30 100 1.45% -4.64%
Iamgold Co. 5.37 -3.24% -0.18 2554126 5.59 5.37 5.62 4000 5.36 5.39 6000 0.56% 10.72%
Imperial Metals Co. 3.40 -1.45% -0.05 18057 3.40 3.37 3.45 2500 3.35 3.44 600 -0.58% 65.05%
International Paper 42.05 -1.96% -0.84 4662173 42.58 41.99 43.08 400 41.40 43.15 100 8.04% -8.69%
International Tower 1.80 2.86% 0.05 10394 1.77 1.77 1.85 1000 1.75 1.83 100 5.26% 157.14%
Intl Flavors & Fragr 122.54 -1.32% -1.64 821234 123.96 122.03 125.05 100 122.00 125.00 100 1.25% -5.02%
Intrepid Potash 10.52 13.48% 1.25 292198 9.27 9.27 10.68 100 10.30 10.50 300 13.12% -61.18%
Kaiser Aluminum Co. 59.98 -1.32% -0.80 335048 60.89 59.53 61.60 100 20.00 110.00 100 4.88% -45.91%
Kinross Gold Co. 13.09 6.34% 0.78 17503313 12.82 12.64 13.59 1600 13.08 13.20 5200 12.84% 112.50%
Kirkland Lake Gold 67.65 -1.84% -1.27 3728091 69.22 67.65 69.93 200 67.60 67.90 100 -2.52% 18.19%
Labrador Iron Ore Ro 27.48 1.10% 0.30 475759 27.23 27.19 28.08 1000 27.40 27.53 200 2.19% 11.62%
Lundin Mining Co. 8.44 0.12% 0.01 3895766 8.43 8.28 8.52 500 8.42 8.48 100 0.36% 8.76%
Lyondellbasell Ind ' 79.00 -1.13% -0.90 3830777 79.61 78.53 80.05 300 76.69 83.00 100 6.31% -16.38%
Mag Silver 23.36 -0.60% -0.14 412668 23.63 23.17 24.00 200 23.24 23.46 200 12.85% 52.28%
Methanex Co. 33.19 5.73% 1.80 1007549 31.41 31.32 33.50 1000 33.02 33.31 100 9.03% -33.82%
Minerals Technologie 49.67 -0.78% -0.39 466984 50.42 49.57 51.26 100 1.00 50.23 100 2.03% -13.81%
Mosaic 19.26 0.00% 0.00 18798455 19.37 19.07 20.03 200 19.40 19.50 400 5.19% -11.00%
New Gold 2.48 -1.20% -0.03 24481681 2.54 2.43 2.56 9700 2.45 2.51 16900 4.64% 115.65%
NewMarket Co. 355.00 -3.08% -11.27 69922 368.40 354.95 368.40 100 232.71 521.73 100 -3.07% -27.03%
Newmont 64.71 -2.43% -1.61 12537395 66.21 64.54 66.79 100 65.00 65.11 100 -2.28% 48.93%
Northern Dynasty Min 1.52 1.33% 0.02 2724434 1.48 1.40 1.52 2400 1.46 1.52 36800 14.29% 171.43%
NovaGold Resources 15.42 -0.13% -0.02 803545 15.42 15.36 15.91 100 15.42 15.45 400 10.30% 32.70%
Nucor 49.18 0.43% 0.21 4002098 48.88 48.82 49.97 100 49.20 49.35 300 7.08% -12.62%
Olin Corp 12.66 2.34% 0.29 7667206 12.49 12.18 12.72 500 13.90 13.95 200 11.25% -26.61%
Pan American Silver 46.42 0.19% 0.09 1285508 46.70 45.68 47.08 100 45.58 46.63 800 2.11% 50.91%
PPG Industries 125.77 -2.69% -3.48 1916795 128.62 125.37 129.27 200 125.09 126.75 100 -1.05% -5.78%
Premier Gold Mines 2.95 -2.64% -0.08 1343635 3.04 2.94 3.06 2500 2.93 2.99 10000 8.06% 49.75%
Pretium Resources 18.17 -2.42% -0.45 808104 18.65 18.17 18.77 1000 18.15 18.20 200 6.76% 25.74%
Reliance Steel & Alu 106.60 -0.82% -0.88 724987 108.14 105.78 109.18 100 102.00 110.00 100 1.52% -10.99%
Resolute Forest Prod 5.17 4.23% 0.21 1035923 5.04 4.92 5.19 100 4.67 5.25 100 4.23% 23.10%
Royal Gold 123.47 -3.61% -4.62 973886 128.52 123.03 129.59 100 122.77 124.00 1000 -5.35% 1.00%
RPM International 81.95 -2.21% -1.85 979635 83.82 81.16 84.66 100 80.19 86.79 100 -2.15% 6.76%
Russel Metals 18.18 1.00% 0.18 199643 17.90 17.90 18.39 1000 18.10 18.22 300 0.89% -18.00%
Sabina Gold & Silver 2.93 -0.68% -0.02 1453790 2.95 2.84 2.98 400 2.87 2.95 1200 2.09% 52.60%
Seabridge Gold 25.98 -1.78% -0.47 414591 26.61 25.71 26.71 300 25.89 26.21 200 5.27% 44.65%
Sensient Technologie 58.88 -0.86% -0.51 657425 59.57 58.06 60.00 100 58.90 59.10 100 3.37% -10.91%
Sherritt Internation 0.20 2.63% 0.01 444128 0.20 0.19 0.20 65000 0.19 0.20 19000 0.00% 2.63%
Silvercorp Metals 11.05 -2.13% -0.24 1424698 11.37 11.05 11.47 1000 11.01 11.20 10300 3.95% 50.75%
Southern Copper Co. 46.48 -1.50% -0.71 1078710 47.41 46.40 47.46 100 46.01 47.83 200 -0.87% 9.42%
SouthGobi Resources 0.09 - - - - - - 390000 0.01 0.12 6000 0.00% 0.00%
SSR Mining 28.71 -2.65% -0.78 3298985 29.67 28.71 30.34 1000 28.65 29.20 200 5.51% 14.89%
Steel Dynamics 32.03 2.46% 0.77 6479373 31.48 31.16 32.55 200 31.55 32.50 100 9.21% -5.90%
Tanzanian Gold 0.96 -1.03% -0.01 10970 0.97 0.95 0.97 4500 0.95 0.96 9500 -4.95% 21.52%
Taseko Mines 1.73 8.80% 0.14 801048 1.60 1.60 1.76 66300 1.73 1.74 900 24.46% 174.60%
Teck Resources 20.33 3.83% 0.75 5704068 19.80 19.66 20.55 200 20.33 20.35 1600 18.61% -9.72%
Teranga Gold 15.36 3.99% 0.59 1420204 15.07 14.75 15.65 200 15.24 15.64 200 4.99% 118.80%
Torex Gold Resources 21.13 -2.67% -0.58 993018 21.83 21.13 21.83 100 21.07 21.51 200 5.60% 2.97%
Trilogy Metals 2.52 0.80% 0.02 16011 2.46 2.46 2.54 700 2.50 2.52 100 0.00% -25.44%
Turquoise Hill Resou 1.13 -2.59% -0.03 1916565 1.16 1.12 1.17 2700 1.12 1.14 2600 0.89% 18.95%
United States Steel 8.82 4.88% 0.41 29716040 8.46 8.36 9.25 100 8.82 8.85 100 22.50% -22.70%
West Fraser Timber 69.93 -1.41% -1.00 415864 71.26 69.81 73.00 100 69.92 69.93 100 1.81% 22.08%
Wheaton Precious Met 67.53 -2.48% -1.72 3279026 69.71 67.47 70.36 200 67.50 67.98 200 -3.16% 74.77%
Worthington Industri 39.77 0.38% 0.15 849719 39.94 39.69 41.36 600 31.25 42.00 100 3.03% -5.71%
Yamana Gold 8.07 -0.25% -0.02 6025477 8.16 8.06 8.26 300 8.07 8.09 10000 1.64% 57.00%