03.08.2021 00:21:18
DJ US BAS.MAT. PR
528.59
USD
-7.7600
-1.45%
03.08.2021 00:02
 
Chart
Kursdaten
Kurs 528.59 Eröffnung 537.31
Diff. absolut -7.76 Tages-Hoch 542.31
Diff. % -1.45 % Tages-Tief 528.50
Volumen 77395283 Umsatz -
Schlusskurs vom 31.07.2021 536.35 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 03.08.2021 / 00:02
Währung USD Aktualisierungsstand 03.08.2021 / 00:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 17.08% 572.0 443.8
1 Woche 3.05% 540.0 517.5
1 Monat 1.95% 540.0 498.2
3 Monate 1.51% 572.0 498.2
6 Monate 19.49% 572.0 448.1
1 Jahr 39.08% 572.0 381.7
3 Jahre 31.57% 572.0 238.8
18.16
26.51
15.21
1.13
17.08
13.71
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":18.16,"chartHeight":23.557080651838,"year":2019,"ID_NOTATION":"420526"},"2020":{"performance":15.21,"chartHeight":22.630880068496,"year":2020,"ID_NOTATION":"420526"},"2021":{"performance":17.08,"chartHeight":23.236728292487,"year":2021,"ID_NOTATION":"420526"}}
{"2019":{"performance":26.51,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0476451544515,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.71,"chartHeight":22.08839608573,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.19115426567,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.87,"chartHeight":22.852818374361,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.961427644734,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.47822461395,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.14,"chartHeight":22.249750858878,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.651128533818,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.528229928602,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":1.23,"chartHeight":9.4906945681597,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.202385944817,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.48,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 03.08.2021 00:21:18
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Agnico Eagle Mines 80.71 - - - - - - 800 80.55 80.86 100 7.10% -9.91%
Air Products & Chem 288.73 -0.79% -2.30 550471 292.37 288.32 293.66 100 284.03 300.00 100 -0.13% 5.68%
- - - - - - - - - - - 0.00% 0.00%
Alamos Gold 10.14 - - - - - - 400 10.06 10.17 1000 3.26% -8.81%
Albemarle Co. 206.90 0.42% 0.86 1109420 208.36 204.63 208.96 200 206.52 207.07 200 8.24% 39.67%
Alcoa 39.40 -1.87% -0.75 7600612 40.22 39.38 41.65 400 39.40 39.60 1800 8.34% 74.19%
Allegheny Technologi 19.75 -3.80% -0.78 1456590 20.68 19.73 21.09 100 19.42 21.24 1000 -3.66% 17.77%
Altius Minerals Co. 17.10 - - - - - - 200 16.95 17.19 200 4.97% 24.91%
Argonaut Gold 3.36 - - - - - - 1500 3.33 3.38 7700 4.67% 22.63%
Ashland LLC 83.75 -1.55% -1.32 509192 85.49 83.54 85.91 100 80.00 85.99 100 -4.58% 5.74%
Avalon Advanced Mate 0.14 - - - - - - 500 0.13 0.14 10000 8.00% 22.73%
Avery Dennison 210.26 -0.20% -0.42 534333 211.68 209.80 215.25 100 197.42 215.00 200 4.17% 35.83%
B2Gold Co. 5.23 - - - - - - 2000 5.22 5.24 100 5.66% -26.65%
Barrick Gold Co. 27.16 - - - - - - 1000 27.16 27.21 7100 4.74% -6.34%
Cabot Co. 54.48 -1.05% -0.58 290317 55.53 54.38 56.55 100 46.65 64.50 100 2.86% 22.68%
Cameco 22.19 - - - - - - 300 22.12 22.25 2000 3.31% 30.15%
CANFOR CORP. 24.09 - - - - - - 200 23.91 24.12 100 -1.35% 4.83%
Capstone Mining Co. 5.59 - - - - - - 100 5.59 5.60 900 7.09% 134.87%
Carpenter Technology 37.99 -0.42% -0.16 349454 38.60 37.13 39.35 200 32.50 42.00 100 -1.68% 30.46%
Cascades 15.99 - - - - - - 700 15.98 16.02 300 2.17% 9.90%
Celanese Co. 153.99 -1.14% -1.78 572666 156.28 153.96 158.57 100 146.00 165.00 100 0.28% 18.51%
Centerra Gold 10.03 - - - - - - 300 9.96 10.10 700 6.59% -31.95%
CF Industries 45.96 -2.73% -1.29 2771880 47.46 45.91 47.75 100 45.11 46.41 2100 -3.61% 18.73%
Cleveland-Cliffs 23.94 -4.24% -1.06 28010665 25.10 23.86 25.20 200 23.93 23.94 600 8.72% 64.42%
CNX Resources 11.78 -2.64% -0.32 4279205 12.10 11.75 12.44 100 11.80 11.90 9900 -7.02% 9.07%
Coeur Mining 7.30 -3.18% -0.24 3705797 7.44 7.26 7.52 2000 7.26 7.34 8000 2.86% -27.15%
Commercial Metals 31.72 -3.29% -1.08 744242 33.03 31.68 33.27 100 30.52 33.30 100 -0.28% 54.43%
Compass Minerals Int 68.15 -0.60% -0.41 261096 68.84 67.57 69.98 300 67.50 70.20 100 -0.94% 11.08%
Copper Mountain Mini 3.61 - - - - - - 19900 3.60 3.63 1300 3.14% 99.45%
Denison Mines Co. 1.35 - - - - - - 61200 1.35 1.38 41800 4.65% 60.71%
Domtar 54.86 -0.09% -0.05 596858 54.95 54.85 55.04 200 50.55 55.49 400 -0.24% 73.33%
Dundee Precious Meta 7.55 - - - - - - 100 7.55 7.58 100 5.01% -17.49%
DuPont de Nemours 74.65 -0.53% -0.40 2641592 75.40 74.40 76.05 500 74.10 74.75 100 0.00% 4.98%
Eastern Platinum 0.31 - - - - - - 18000 0.31 0.33 10000 0.00% -23.46%
Eastman Chemical 111.88 -0.75% -0.84 479026 113.58 111.88 115.82 100 111.80 115.67 100 2.43% 12.41%
Eldorado Gold 11.66 - - - - - - 5000 11.65 11.68 2000 0.95% -30.88%
Endeavour Silver Co. 6.58 - - - - - - 2100 6.58 6.59 300 7.87% 2.33%
First Majestic Silve 17.06 - - - - - - 300 17.02 17.10 100 5.63% -0.12%
First Quantum Minera 26.72 - - - - - - 2600 26.70 26.85 100 8.84% 16.94%
FMC Corp 106.60 -0.33% -0.35 821189 107.28 105.82 108.22 100 103.34 111.50 200 -0.03% -7.25%
Fortuna Silver Mines 5.93 - - - - - - 5300 5.91 5.95 600 8.21% -43.31%
Franco-Nevada Co. 199.55 - - - - - - 200 199.21 199.99 200 7.95% 25.03%
Freeport-McMoran 36.62 -3.88% -1.48 21791946 38.66 36.55 39.08 500 36.59 36.67 100 8.27% 46.43%
Gabriel Resources 0.27 - - - - - - 1000 0.26 0.28 500 -15.62% 17.39%
Galiano Gold 1.23 - - - - - - 20000 1.20 1.29 900 4.24% -13.99%
Golden Star Resource 3.28 - - - - - - 600 3.27 3.32 200 26.15% -30.36%
Grace & , W.R. 69.55 -0.07% -0.05 258539 69.58 69.55 69.62 500 68.30 69.99 800 -0.07% 26.96%
H.B. Fuller 63.81 -1.25% -0.81 202125 64.70 63.74 65.77 200 44.83 76.62 400 0.11% 23.00%
Hecla Mining 6.51 -2.69% -0.18 3659162 6.70 6.49 6.73 16300 6.50 6.54 1000 -1.51% 0.46%
HudBay Minerals 8.91 - - - - - - 5900 8.90 8.93 500 5.82% 0.00%
Huntsman Co. 25.93 -1.82% -0.48 3215384 26.71 25.86 27.27 1000 25.81 27.00 100 2.60% 5.05%
Iamgold Co. 3.41 - - - - - - 26600 3.40 3.42 12300 8.95% -26.98%
Imperial Metals Co. 4.73 - - - - - - 900 4.73 4.77 400 8.24% -7.25%
International Flavor 149.59 -0.70% -1.05 1063638 151.49 149.47 151.99 100 131.45 155.00 500 1.56% 38.40%
International Paper 57.51 -0.43% -0.25 2161515 57.96 57.39 59.12 200 57.01 58.40 100 -0.55% 16.17%
International Tower 1.26 - - - - - - 2900 1.26 1.27 200 0.80% -29.21%
Intrepid Potash 31.07 2.54% 0.77 162775 30.90 30.55 32.17 1000 32.00 33.95 1000 -1.37% 28.65%
Kaiser Aluminum Co. 120.28 -1.15% -1.40 96844 122.01 119.87 124.56 100 82.69 120.28 300 5.92% 23.03%
Kinross Gold Co. 8.17 - - - - - - 100 8.16 8.20 12800 6.10% -12.53%
Kirkland Lake Gold 53.35 - - - - - - 100 53.32 53.45 200 6.44% 1.43%
Labrador Iron Ore Ro 49.61 - - - - - - 100 49.49 49.75 100 3.51% 52.13%
Lundin Mining Co. 11.37 - - - - - - 1000 11.35 11.43 400 0.44% 0.62%
Lyondellbasell Ind ' 98.90 -0.43% -0.43 1772725 99.98 98.84 103.31 100 98.70 102.00 200 0.36% 7.90%
Mag Silver 24.77 - - - - - - 200 24.70 24.89 200 7.00% -4.95%
Methanex Co. 42.04 - - - - - - 100 41.64 42.05 200 -0.66% -28.12%
Minerals Technologie 78.46 -2.19% -1.76 135029 80.97 78.41 81.86 100 64.98 79.28 100 4.95% 29.14%
Mosaic 29.92 -4.19% -1.31 4814902 31.41 29.92 31.79 1200 30.55 30.78 200 4.62% 35.72%
New Gold 2.04 - - - - - - 7500 2.02 2.04 3500 5.70% -27.14%
NewMarket Co. 320.62 1.49% 4.71 32573 318.43 318.43 322.49 100 312.34 350.00 100 5.01% -19.50%
Newmont 61.98 -1.34% -0.84 3723573 62.56 61.91 62.72 500 62.01 62.18 100 4.51% 4.89%
Northern Dynasty Min 0.54 - - - - - - 1000 0.53 0.55 17500 0.00% 31.71%
NovaGold Resources 9.78 - - - - - - 200 9.74 9.84 400 1.77% -20.62%
Nucor 102.08 -1.87% -1.94 3513477 104.70 101.73 105.92 100 101.45 102.48 500 10.27% 95.56%
Olin Corp 46.44 -1.25% -0.59 1349756 47.36 46.44 48.89 5000 46.00 48.00 100 5.02% 89.09%
Pan American Silver 35.03 - - - - - - 100 34.92 35.15 100 3.73% -20.21%
PPG Industries 163.30 -0.13% -0.22 849490 164.80 163.00 166.85 100 159.50 168.90 100 -0.99% 13.23%
Pretium Resources 11.63 - - - - - - 400 11.56 11.67 400 3.10% -20.29%
Reliance Steel & Alu 154.67 -1.58% -2.48 359274 158.65 154.57 159.40 200 154.68 176.42 100 0.59% 29.16%
Resolute Forest Prod 11.73 -1.76% -0.21 412660 12.10 11.68 12.38 200 11.44 12.20 100 1.02% 82.57%
Royal Gold 120.29 -1.01% -1.23 161734 121.47 119.59 121.47 300 117.40 124.98 100 2.58% 13.10%
RPM International 85.72 -1.00% -0.87 655364 86.68 85.08 86.80 100 82.12 92.11 100 -1.89% -5.57%
Russel Metals 35.20 - - - - - - 100 34.89 35.24 300 2.89% 54.86%
Sabina Gold & Silver 1.90 - - - - - - 1900 1.89 1.90 5000 11.11% -42.25%
Seabridge Gold 22.59 - - - - - - 200 22.48 22.67 200 4.20% -15.65%
Sensient Technologie 86.78 -0.46% -0.40 209255 87.32 86.48 88.19 100 86.07 102.01 100 0.40% 17.64%
Sherritt Internation 0.49 - - - - - - 116000 0.49 0.50 17000 -1.01% 19.51%
Silvercorp Metals 6.20 - - - - - - 200 6.19 6.21 15000 2.99% -27.14%
Southern Copper Co. 64.62 -1.55% -1.02 1495204 66.90 64.53 67.57 300 64.47 66.44 500 -0.12% -0.77%
SouthGobi Resources 0.18 - - - - - - 18500 0.18 0.22 13500 -24.49% 0.00%
SSR Mining 20.31 - - - - - - 1600 20.30 20.38 200 5.67% -20.54%
Steel Dynamics 62.91 -2.39% -1.54 2029689 64.94 62.83 65.72 200 62.00 63.85 500 3.03% 70.63%
Tanzanian Gold 0.60 - - - - - - 500 0.59 0.61 1500 9.09% -28.57%
Taseko Mines 2.24 - - - - - - 2100 2.24 2.25 5200 4.19% 34.94%
Teck Resources 28.48 - - - - - - 500 28.45 28.54 300 7.88% 23.29%
Torex Gold Resources 14.03 - - - - - - 300 13.94 14.08 300 5.25% -26.51%
Trilogy Metals 2.77 - - - - - - 200 2.73 2.80 100 4.53% 9.06%
Turquoise Hill Resou 20.82 - - - - - - 2100 20.56 20.90 1100 13.96% 31.52%
United States Steel 25.07 -5.32% -1.41 22650525 26.54 24.96 26.55 700 25.00 25.04 400 14.48% 57.90%
West Fraser Timber 89.49 - - - - - - 100 89.25 89.72 100 -0.57% 9.43%
Wheaton Precious Met 57.63 - - - - - - 1000 57.51 57.68 200 4.90% 8.41%
Worthington Industri 61.53 -3.81% -2.44 260792 64.57 61.50 65.31 100 59.28 66.75 200 -1.77% 19.85%
Yamana Gold 5.59 - - - - - - 1700 5.59 5.61 3900 9.18% -23.11%