24.01.2019 10:02:16
DJ US BAS.MAT. PR
351.70
USD
-2.2900
-0.65%
23.01.2019 23:30
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 23.01.2019 353.99 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 23.01.2019 / 23:30
Währung USD Aktualisierungsstand 24.01.2019 / 10:02
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 4.04% 361.3 329.6
1 Woche 1.05% 361.3 347.3
1 Monat 8.00% 361.3 315.5
3 Monate -1.64% 380.6 315.5
6 Monate -11.85% 416.1 315.5
1 Jahr -18.09% 436.1 315.5
3 Jahre 40.20% 436.1 244.1
22.14
13
SMI
4.04
6.26
SMI
-18.09
-10.68
SMI
2017
2018
2019
{"2017":{"performance":22.14,"chartHeight":32.476974279069,"year":2017,"ID_NOTATION":"420526"},"2018":{"performance":-18.09,"chartHeight":31.082995277398,"year":2018,"ID_NOTATION":"420526"},"2019":{"performance":4.04,"chartHeight":20.739139589362,"year":2019,"ID_NOTATION":"420526"}}
{"2017":{"performance":13,"chartHeight":28.80317441485,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":27.446801002772,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":6.26,"chartHeight":23.760884237326,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":24.402471115758,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":29.50889607882,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":3.69,"chartHeight":20.113875897226,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":33.144804278835,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":23.433595869841,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":5.35,"chartHeight":22.677010908587,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":31.01014127737,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":29.225228462612,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.89,"chartHeight":18.427728923487,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":28.829661881481,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":31.09823543066,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":4.85,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.01.2019 10:02:16
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AK Steel Co. 2.62 -2.24% -0.06 8242089 2.70 2.59 2.72 69000 2.60 2.67 3800 -2.60% 16.44%
Agnico Eagle Mines 52.27 -0.44% -0.23 617161 52.46 51.84 52.60 500 51.94 52.30 1000 0.31% -5.14%
Air Products & Chem 156.15 -0.99% -1.56 1358754 157.73 155.04 158.40 1000 155.10 156.15 200 0.99% -2.44%
Alacer Gold 2.91 5.43% 0.15 1453496 2.81 2.80 2.99 200 2.90 2.92 500 11.07% 15.48%
Alamos Gold 5.19 -1.89% -0.10 893411 5.25 5.13 5.26 200 5.18 5.28 6000 -4.60% 5.70%
Albemarle Co. 73.92 -1.92% -1.45 1271145 75.64 73.48 75.84 100 73.00 78.00 200 -0.01% -4.09%
Alcoa 28.30 1.76% 0.49 4392910 28.15 27.84 28.66 100 27.83 28.40 100 -2.35% 6.47%
Allegheny Technologi 26.44 3.28% 0.84 3721611 25.73 25.72 27.00 900 20.07 29.00 400 7.31% 21.45%
Altius Minerals Co. 11.14 -0.18% -0.02 55674 11.21 11.00 11.21 1000 11.07 11.85 400 -3.05% 3.05%
Argonaut Gold 1.51 4.14% 0.06 399311 1.44 1.44 1.54 1000 1.49 1.52 100 - -3.21%
Asanko Gold 0.88 -1.12% -0.01 17588 0.90 0.88 0.90 3500 0.88 0.90 2000 -5.38% 1.15%
Ashland LLC 76.61 -0.75% -0.58 461575 77.55 76.01 78.59 400 76.58 76.61 400 0.75% 7.96%
Avalon Advanced Mate 0.05 0.00% 0.00 141608 0.06 0.05 0.06 887000 0.05 0.06 65000 - -9.09%
Avery Dennison 95.48 -1.07% -1.03 559241 97.21 94.99 97.29 200 90.43 118.00 100 2.30% 6.29%
B2Gold Co. 3.75 1.35% 0.05 4985812 3.67 3.62 3.75 5000 3.72 3.75 21100 -0.79% -6.02%
Barrick Gold Co. 15.74 0.00% 0.00 2728404 15.69 15.46 15.86 200 15.71 15.75 600 0.06% -14.60%
CANFOR CORP. 16.18 0.94% 0.15 260453 16.06 15.86 16.41 200 16.08 16.24 1200 -3.00% -2.12%
CF Industries 42.12 0.62% 0.26 2690727 42.22 41.39 42.62 200 39.95 45.71 100 -1.10% -3.19%
CLEVELAND-CLIFFS 8.72 0.00% 0.00 4957617 8.69 8.59 8.83 800 8.60 8.74 800 0.11% 13.39%
CNX Resources 12.75 -2.00% -0.26 2156549 13.08 12.64 13.17 500 12.66 15.51 100 -2.89% 11.65%
Cabot Co. 45.26 -2.65% -1.23 298987 46.46 44.98 46.90 3000 42.50 61.00 100 -0.68% 5.40%
Calgon Carbon Co. 21.50 - - - - - - 11900 21.45 21.55 1500 0.47% 0.94%
Cameco Co. 15.35 -0.71% -0.11 806103 15.54 15.32 15.57 200 15.33 15.46 600 -6.63% -0.84%
Capstone Mining Co. 0.58 -1.69% -0.01 117363 0.58 0.58 0.61 38000 0.58 0.59 3000 -9.38% -4.92%
Carpenter Technology 42.67 0.42% 0.18 222243 42.75 42.31 43.66 100 4.30 42.69 2200 0.87% 19.83%
Cascades 10.28 0.39% 0.04 150115 10.26 10.12 10.37 700 10.20 10.33 700 -1.53% 0.49%
Celanese Co. 93.37 -2.47% -2.36 2010669 95.96 92.91 96.22 100 93.23 108.00 500 -1.35% 3.78%
Centerra Gold 6.48 0.47% 0.03 484799 6.44 6.27 6.50 200 6.46 6.50 300 4.52% 10.58%
Coeur Mining 4.29 -2.05% -0.09 1791644 4.33 4.26 4.37 500 4.11 4.35 2900 -6.54% -4.03%
Commercial Metals 16.44 -1.91% -0.32 1317906 16.87 16.25 16.98 1900 15.80 19.00 100 3.14% 2.62%
Compass Minerals Int 48.08 0.48% 0.23 268724 48.18 47.20 48.33 200 45.00 57.00 100 4.32% 15.33%
Continental Gold 1.83 -0.54% -0.01 515643 1.84 1.83 1.87 5200 1.82 1.85 100 -8.50% -18.67%
Copper Mountain Mini 0.83 0.00% 0.00 124388 0.84 0.83 0.89 1000 0.83 0.84 2000 -6.74% 15.28%
Denison Mines Co. 0.64 -1.54% -0.01 188000 0.65 0.64 0.66 74000 0.64 0.66 58500 -1.54% 1.59%
Detour Gold Co. 12.36 1.73% 0.21 740467 12.07 11.97 12.51 10500 12.29 12.41 9300 3.17% 7.20%
Domtar Co. 44.56 -1.11% -0.50 510003 45.25 44.52 45.51 4300 44.56 52.50 100 1.48% 26.84%
DowDuPont Inc. 56.43 0.34% 0.19 9649286 56.34 55.76 56.61 100 55.00 56.70 400 1.86% 5.52%
Dundee Precious Meta 3.60 0.56% 0.02 439243 3.58 3.57 3.61 100 3.60 3.64 100 0.84% -
Eastern Platinum 0.19 0.00% 0.00 5000 0.19 0.19 0.19 10000 0.19 0.21 4000 2.70% 2.70%
Eastman Chemical 77.64 -1.61% -1.27 1213066 79.03 77.32 79.33 100 63.50 83.18 400 1.12% 6.20%
Eldorado Gold 3.53 -0.84% -0.03 1204188 3.56 3.48 3.64 800 3.52 3.58 8200 -7.35% -11.75%
Endeavour Silver Co. 2.61 -2.25% -0.06 63643 2.64 2.60 2.69 11100 2.60 2.67 4900 -2.61% -11.22%
FMC Corp 78.09 -1.85% -1.47 816555 79.60 77.63 79.84 100 70.55 83.00 200 -1.36% 5.58%
First Majestic Silve 6.90 -0.14% -0.01 575180 6.85 6.78 7.06 100 6.89 6.92 1500 -0.72% -13.97%
First Quantum Minera 12.52 -0.71% -0.09 3591762 12.81 12.38 13.31 200 12.48 12.58 1000 -0.40% 13.41%
Fortuna Silver Mines 4.59 -0.65% -0.03 208018 4.63 4.59 4.64 200 4.55 4.60 600 -1.71% -8.20%
Franco-Nevada Co. 93.97 0.61% 0.57 316178 93.35 92.75 94.37 100 93.58 94.73 100 2.49% -1.84%
Freeport-McMoran 12.31 -0.57% -0.07 25720311 12.40 12.18 12.55 100 12.25 12.31 1700 3.53% 19.40%
Gabriel Resources 0.41 5.13% 0.02 23000 0.37 0.36 0.41 5000 0.36 0.41 2500 13.89% 20.59%
Goldcorp 14.00 0.14% 0.02 2273932 13.89 13.82 14.17 1000 13.93 14.09 4800 2.34% 4.71%
Golden Star Resource 4.29 -0.92% -0.04 13939 4.21 4.20 4.35 100 4.20 4.41 3000 -2.28% -1.15%
Grace & , W.R. 68.50 -0.23% -0.16 381027 68.66 67.69 69.08 100 68.50 68.52 1000 2.58% 5.53%
Guyana Goldfields Ne 1.60 -3.03% -0.05 111540 1.65 1.59 1.65 1200 1.59 1.61 3300 -9.09% -
H.B. Fuller 45.17 -2.19% -1.01 531712 46.34 45.03 46.59 400 42.20 54.00 100 4.08% 5.86%
Hecla Mining 2.33 -1.27% -0.03 2936566 2.36 2.30 2.38 2200 2.30 2.35 3000 -7.17% -1.27%
HudBay Minerals 7.35 -0.54% -0.04 1029078 7.36 7.21 7.48 2500 7.30 7.35 200 -0.54% 13.78%
Huntsman Co. 20.68 -1.99% -0.42 2130281 21.21 20.39 21.26 100 20.05 21.97 100 -2.04% 7.21%
Iamgold Co. 3.83 -0.26% -0.01 1396101 3.86 3.75 3.93 5200 3.81 3.84 300 -9.67% -23.55%
Imperial Metals Co. 1.74 2.96% 0.05 18098 1.72 1.72 1.79 8900 1.74 1.76 400 4.19% 12.26%
International Paper 45.83 0.20% 0.09 3250080 46.75 45.44 46.91 100 45.40 47.50 200 3.15% 13.55%
Intl Flavors & Fragr 137.34 -0.53% -0.73 483626 138.09 136.16 139.07 500 16.86 152.45 100 2.21% 2.29%
Intl Tower Hill Mine 0.68 0.00% 0.00 17000 0.69 0.65 0.70 1000 0.64 0.68 1500 - -4.23%
Intrepid Potash 3.09 -0.32% -0.01 302455 3.09 3.03 3.11 700 2.95 3.25 1400 -1.59% 18.85%
Kaiser Aluminum Co. 96.14 -0.28% -0.27 111045 96.90 95.78 98.25 100 96.11 96.70 100 -1.79% 7.67%
Katanga Mining 0.67 0.00% 0.00 53100 0.69 0.66 0.69 11500 0.65 0.68 10000 9.84% 28.85%
Kinross Gold Co. 4.18 -0.24% -0.01 3349524 4.19 4.12 4.21 200 4.17 4.18 100 0.72% -5.00%
Kirkland Lake Gold 36.88 -0.11% -0.04 593360 36.79 36.06 37.15 100 36.82 36.95 600 4.39% 3.60%
Labrador Iron Ore Ro 23.65 3.32% 0.76 611009 22.91 22.25 24.00 500 23.43 23.78 600 -2.55% -2.43%
Lundin Mining Co. 5.59 0.36% 0.02 3381020 5.62 5.57 5.68 1000 5.58 5.60 58900 -6.68% -0.89%
Lyondellbasell Ind ' 84.43 -1.60% -1.37 2142053 85.81 83.84 86.26 100 78.00 96.39 100 -0.41% 1.53%
Mag Silver 10.48 4.70% 0.47 268510 9.98 9.94 10.48 4800 10.26 10.70 500 -0.47% 4.80%
Methanex Co. 72.83 -2.31% -1.72 295130 74.83 72.42 75.75 500 72.75 72.93 100 -1.33% 10.92%
Minerals Technologie 53.34 -2.34% -1.28 92311 54.83 52.80 54.83 100 53.34 53.36 800 0.17% 3.90%
Mosaic 31.16 0.61% 0.19 3463139 30.97 30.54 31.39 200 30.50 31.25 200 -1.05% 6.68%
Nevsun Resources 5.97 0.00% 0.00 20245 5.98 5.97 5.98 3655900 5.97 5.98 11500 -0.17% -0.33%
New Gold 1.36 2.26% 0.03 1020756 1.34 1.31 1.38 100 1.35 1.37 10700 -0.73% 29.52%
NewMarket Co. 397.86 -0.95% -3.80 31910 403.47 394.34 403.47 100 396.03 409.00 200 0.22% -3.45%
Newmont Mining 32.20 0.31% 0.10 8544513 31.96 31.73 32.48 500 32.00 32.29 3000 2.03% -7.07%
North American Palla 13.00 3.01% 0.38 21231 12.65 12.65 13.06 100 12.98 13.15 100 6.56% 20.48%
Northern Dynasty Min 0.93 -2.11% -0.02 56593 0.94 0.93 0.97 7000 0.93 0.97 1500 -2.11% 22.37%
NovaGold Resources 4.70 -2.29% -0.11 228876 4.79 4.66 4.79 100 4.70 4.71 200 -5.05% -13.28%
Nucor 57.28 -0.73% -0.42 2165081 57.86 56.48 58.00 500 55.00 60.00 200 0.72% 10.56%
OM Group 33.94 - - - - - - 100 30.00 33.99 100 -0.06% 13.89%
Olin Co. 23.00 -0.43% -0.10 3156598 23.27 22.55 23.41 300 21.10 25.00 100 1.10% 14.37%
PPG Industries 102.05 -2.20% -2.30 2229174 104.31 100.90 104.82 100 100.01 113.51 100 -0.48% -0.18%
Pan American Silver 17.77 1.02% 0.18 389712 17.53 17.43 17.88 2200 17.71 17.89 600 -8.12% -10.84%
Praxair 164.50 - - - - - - 500 164.60 165.00 100 0.20% 6.35%
Premier Gold Mines 1.50 0.00% 0.00 106533 1.51 1.48 1.51 200 1.49 1.51 9600 -4.46% -6.83%
Pretium Resources 9.03 -1.53% -0.14 538498 9.08 8.88 9.17 100 9.02 9.10 500 1.46% -21.95%
RPM International 55.46 0.25% 0.14 934188 55.66 54.89 55.77 100 52.50 56.00 300 3.43% -5.65%
RTI International Me 28.26 - - - - - - 2500 27.35 40.00 2000 -5.48% -
Reliance Steel & Alu 76.55 -0.92% -0.71 467224 77.78 76.26 77.78 100 75.00 76.57 300 0.56% 7.56%
Resolute Forest Prod 8.89 -3.47% -0.32 218164 9.23 8.84 9.27 100 7.50 13.00 100 -4.82% 12.11%
Royal Gold 81.74 -0.22% -0.18 596146 81.78 80.72 82.25 100 80.00 82.42 100 -0.74% -4.57%
Rubicon Minerals 1.30 0.00% 0.00 1262 1.29 1.29 1.30 5000 1.24 1.33 1000 1.56% -2.26%
Russel Metals 22.85 -0.44% -0.10 202489 22.98 22.46 23.12 100 22.83 22.97 1000 -4.99% 7.13%
SSR Mining 15.92 0.76% 0.12 224275 15.84 15.68 16.16 3100 15.75 16.10 3500 -1.18% -3.52%
Sabina Gold & Silver 1.28 -3.76% -0.05 208055 1.33 1.27 1.33 2000 1.26 1.30 20100 -4.48% 4.07%
Schulman, A. 44.00 - - - - - - 100 19.75 199999.95 100 0.69% 18.12%
Seabridge Gold 17.29 1.83% 0.31 59326 16.93 16.70 17.31 2900 17.09 17.39 1000 -1.31% -4.05%
Semafo 2.82 4.06% 0.11 744412 2.69 2.69 2.83 500 2.80 2.83 9200 4.83% -4.41%
Sensient Technologie 61.20 -1.13% -0.70 290931 62.02 60.28 62.33 600 61.21 61.21 3200 2.91% 9.58%
Sherritt Internation 0.41 -1.20% -0.01 562735 0.42 0.41 0.42 108000 0.41 0.42 33500 -3.53% -8.89%
Silvercorp Metals 2.73 0.74% 0.02 438852 2.68 2.68 2.80 2500 2.69 2.78 3000 -2.15% -4.21%
SouthGobi Resources 0.14 - - - - - - 4000 0.15 0.15 5000 - -
Southern Copper Co. 31.20 -1.92% -0.61 780647 31.71 31.00 31.86 200 30.68 34.86 300 -0.57% 1.40%
Steel Dynamics 34.82 -0.26% -0.09 2262427 35.18 34.07 35.35 800 34.17 34.78 1000 4.41% 15.91%
Stillwater Mining 18.00 - - - - - - 8000 17.99 18.00 165300 - 11.73%
Tahoe Resources 4.63 0.65% 0.03 304836 4.56 4.54 4.66 400 4.61 4.88 1000 -5.51% -6.84%
Tanzanian Royalty Ex 0.47 14.63% 0.06 35000 0.41 0.41 0.47 8000 0.47 0.48 500 4.44% -2.08%
Taseko Mines 0.74 -3.90% -0.03 129978 0.76 0.74 0.77 41500 0.73 0.77 8500 -6.33% 13.85%
Teck Resources 29.38 -1.48% -0.44 1746201 29.91 29.30 30.22 1000 29.31 29.52 1000 -2.16% -0.03%
Teranga Gold 3.64 -2.67% -0.10 69810 3.73 3.64 3.77 500 3.64 3.69 900 -8.08% -9.68%
Torex Gold Resources 13.89 -0.86% -0.12 196489 13.98 13.79 14.23 100 13.88 14.15 300 1.09% 6.93%
Trilogy Metals 2.78 0.72% 0.02 1420 2.75 2.74 2.78 5000 2.58 2.78 8800 1.09% 17.80%
Turquoise Hill Resou 2.09 -4.13% -0.09 756995 2.19 2.06 2.19 2900 2.06 2.16 25000 -0.95% -7.11%
United States Steel 20.63 -1.15% -0.24 5986160 21.02 20.31 21.05 500 20.42 20.68 100 - 13.10%
West Fraser Timber 69.07 -0.49% -0.34 244707 69.44 68.41 70.65 6000 68.90 69.07 100 -1.33% 2.42%
Wheaton Precious Met 25.15 -0.08% -0.02 571656 25.17 24.93 25.26 2000 25.00 25.22 100 -0.83% -5.63%
Worthington Industri 36.65 -1.93% -0.72 191700 37.49 36.50 37.97 100 31.25 50.00 1400 -0.43% 5.20%
Yamana Gold 3.19 0.95% 0.03 2819636 3.15 3.09 3.22 33300 3.16 3.20 7500 -0.62% -0.62%