21.10.2021 13:58:10
DJ US BASIC RESOURCES PR
294.11
USD
2.4500
0.84%
20.10.2021 23:46
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 19.10.2021 291.66 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 20.10.2021 / 23:46
Währung USD Aktualisierungsstand 21.10.2021 / 13:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 34.14% 337.5 210.2
1 Woche 4.93% 296.1 280.5
1 Monat 11.51% 296.1 257.4
3 Monate 7.55% 314.4 257.4
6 Monate 5.79% 337.5 257.4
1 Jahr 51.48% 337.5 185.1
3 Jahre 76.46% 337.5 101.8
22.46
26.51
24.84
1.13
34.14
12.24
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":22.46,"chartHeight":24.81349904693,"year":2019,"ID_NOTATION":"4506155"},"2020":{"performance":24.84,"chartHeight":25.342858591859,"year":2020,"ID_NOTATION":"4506155"},"2021":{"performance":34.14,"chartHeight":25.376603748832,"year":2021,"ID_NOTATION":"4506155"}}
{"2019":{"performance":26.51,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1012181456756,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.24,"chartHeight":21.623094246379,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.29294667031,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.44,"chartHeight":23.483944280264,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.109229456291,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.587638030168,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.35,"chartHeight":23.144743357012,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.797092999716,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.667545478004,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.61,"chartHeight":16.490912823719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.292402438048,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.15,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.10.2021 13:58:10
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
- - - - - - - - - - - 0.00% 0.00%
Alamos Gold 9.94 0.91% 0.09 362485 9.96 9.89 10.05 400 10.07 10.07 500 0.71% -10.61%
Alcoa 52.51 -2.18% -1.17 7330394 52.80 52.02 53.90 1000 51.25 51.39 100 8.49% 127.81%
Allegheny Technologi 16.52 0.55% 0.09 864467 16.28 16.10 16.65 100 16.16 16.86 7900 -1.78% -1.49%
Altius Minerals Co. 16.33 -1.39% -0.23 63080 16.50 16.20 16.50 2900 15.30 15.30 1500 -5.17% 19.28%
Argonaut Gold 3.27 2.83% 0.09 847858 3.19 3.17 3.30 300 3.30 3.30 18900 9.00% 19.34%
Avalon Advanced Mate 0.12 4.35% 0.01 281084 0.12 0.12 0.12 33000 0.12 0.12 20500 -4.00% 9.09%
B2Gold Co. 5.23 2.35% 0.12 5730546 5.19 5.16 5.27 2200 5.25 5.25 5300 7.61% -26.65%
Barrick Gold Co. 23.92 0.25% 0.06 2287570 24.06 23.84 24.23 15400 24.45 24.45 16000 -0.04% -17.52%
Cameco 33.10 0.49% 0.16 1218179 32.73 31.91 33.15 800 32.95 32.95 2100 3.79% 94.13%
CANFOR CORP. 28.39 0.32% 0.09 136483 28.24 28.01 28.57 300 28.10 28.10 100 -3.86% 23.54%
Capstone Mining Co. 5.90 7.08% 0.39 1948309 5.46 5.43 6.02 7200 6.00 6.00 14300 8.66% 147.90%
Carpenter Technology 33.40 0.94% 0.31 177480 32.88 32.40 33.57 100 31.88 42.56 100 1.67% 14.70%
Cascades 15.45 0.39% 0.06 327254 15.53 15.26 15.60 100 15.45 15.49 100 -2.03% 6.19%
Centerra Gold 9.72 2.97% 0.28 414543 9.49 9.39 9.80 10000 9.25 9.25 800 0.21% -34.06%
Cleveland-Cliffs 21.69 3.19% 0.67 18096844 20.87 20.69 21.84 200 21.31 21.33 100 0.93% 48.97%
CNX Resources 14.35 3.84% 0.53 3409531 13.67 13.63 14.38 100 13.50 14.30 200 8.63% 32.87%
Coeur Mining 6.55 4.47% 0.28 5783143 6.35 6.27 6.70 1100 6.49 6.52 100 1.87% -36.71%
Commercial Metals 32.46 2.62% 0.83 833272 31.42 31.33 32.60 200 31.00 32.30 100 -0.09% 58.03%
Compass Minerals Int 69.88 -4.37% -3.19 533908 70.97 69.01 72.22 100 65.00 70.30 200 -3.59% 13.22%
Copper Mountain Mini 4.08 4.08% 0.16 1573833 3.92 3.89 4.13 18600 4.10 4.10 19300 14.93% 125.41%
Denison Mines Co. 2.41 4.78% 0.11 3940249 2.30 2.22 2.41 36100 2.35 2.35 47300 14.22% 186.90%
Domtar 54.81 0.09% 0.05 183561 54.70 54.62 54.95 200 42.02 55.39 100 -0.67% 73.18%
Dundee Precious Meta 8.20 0.61% 0.05 558442 8.14 8.08 8.37 600 8.34 8.34 700 -1.09% -10.38%
Eastern Platinum 0.29 1.72% 0.01 13503 0.28 0.28 0.29 3500 0.28 0.31 10000 1.72% -27.16%
Eldorado Gold 11.75 -0.25% -0.03 162821 11.90 11.67 11.90 500 12.02 12.02 3300 -0.84% -30.35%
Endeavour Silver Co. 6.05 4.49% 0.26 402318 5.88 5.81 6.17 1600 6.00 6.00 1700 4.67% -5.91%
First Majestic Silve 15.81 2.33% 0.36 554194 15.60 15.45 16.06 500 15.80 15.80 1600 4.01% -7.44%
First Quantum Minera 30.71 1.32% 0.40 1535443 30.11 30.06 30.90 18100 31.50 31.50 20500 13.53% 34.40%
Fortuna Silver Mines 5.93 3.85% 0.22 906541 5.83 5.70 6.03 1000 5.92 5.92 900 5.33% -43.31%
Franco-Nevada Co. 173.19 -0.65% -1.13 252633 175.40 171.74 175.40 100 176.00 176.00 300 1.97% 8.52%
Freeport-McMoran 38.93 0.21% 0.08 14281712 38.64 38.08 39.08 100 38.20 38.33 100 8.68% 49.62%
Gabriel Resources 0.24 2.13% 0.01 18040 0.23 0.23 0.24 25500 0.24 0.24 3000 2.13% 4.35%
Galiano Gold 1.03 3.00% 0.03 56150 1.03 0.99 1.03 1000 1.00 1.04 2000 4.04% -27.97%
Golden Star Resource 3.38 0.30% 0.01 9978 3.38 3.38 3.50 1000 3.32 3.40 100 -3.70% -28.24%
Hecla Mining 5.77 2.49% 0.14 6174119 5.75 5.59 5.86 300 5.72 5.77 1900 6.46% -10.96%
HudBay Minerals 9.16 -0.22% -0.02 917998 9.08 9.04 9.25 2600 8.99 8.99 1200 5.41% 2.81%
Iamgold Co. 3.56 0.28% 0.01 928656 3.54 3.48 3.63 2400 3.61 3.61 6500 6.59% -23.77%
Imperial Metals Co. 4.11 0.00% 0.00 12350 4.12 4.10 4.14 5000 4.49 4.49 5700 -2.14% -19.41%
International Paper 53.53 2.82% 1.47 2790392 52.01 52.01 53.83 100 52.17 53.68 100 -3.17% 7.66%
International Tower 0.98 7.69% 0.07 32377 0.91 0.91 0.98 22000 0.97 1.00 12500 -5.77% -44.94%
Intrepid Potash 46.34 5.10% 2.25 170578 44.16 43.68 46.58 1200 46.30 47.90 300 14.42% 91.88%
Kaiser Aluminum Co. 113.99 1.58% 1.77 85186 111.74 110.31 114.83 100 100.40 119.00 200 2.72% 15.26%
Kinross Gold Co. 7.74 2.52% 0.19 3009709 7.62 7.57 7.80 2200 7.75 7.75 2100 3.48% -17.13%
Kirkland Lake Gold 56.15 -0.34% -0.19 630694 56.26 56.02 57.14 700 56.75 56.75 1300 -1.21% 6.75%
Labrador Iron Ore Ro 36.80 -1.76% -0.66 220863 37.45 36.69 37.45 2500 37.16 37.16 3000 2.79% 12.85%
Lundin Mining Co. 10.60 -2.12% -0.23 1765052 10.78 10.57 10.85 2500 10.50 10.65 2600 8.83% -6.19%
Mag Silver 23.14 5.42% 1.19 264679 22.24 22.00 23.42 2200 22.95 22.95 300 6.59% -11.20%
New Gold 1.71 2.40% 0.04 1146415 1.68 1.67 1.74 3300 1.74 1.74 29400 0.59% -38.93%
Newmont 57.16 0.30% 0.17 3973116 57.50 56.82 57.70 100 56.90 57.03 1000 1.40% -4.56%
Northern Dynasty Min 0.52 -3.70% -0.02 255208 0.52 0.51 0.53 1000 0.54 0.54 2500 -5.45% 26.83%
NovaGold Resources 9.43 1.51% 0.14 59111 9.37 9.23 9.55 400 9.30 9.75 1000 -1.87% -23.46%
Nucor 105.16 1.80% 1.86 3660541 102.89 101.99 106.55 300 105.00 105.36 100 4.80% 97.71%
Pan American Silver 31.91 1.95% 0.61 390694 31.64 31.28 32.07 1700 32.65 32.65 4700 2.31% -27.31%
Pretium Resources 13.61 0.22% 0.03 155715 13.71 13.54 13.79 300 13.56 13.80 1000 -0.37% -6.72%
Reliance Steel & Alu 149.36 1.21% 1.79 266614 146.80 146.02 150.43 8000 0.10 147.86 200 3.17% 24.73%
Resolute Forest Prod 13.67 2.86% 0.38 475492 13.17 12.97 13.70 100 12.80 13.45 700 -3.19% 109.02%
Royal Gold 99.20 0.91% 0.89 239835 99.15 98.11 99.88 100 97.01 108.00 200 2.17% -6.73%
Russel Metals 33.68 -0.30% -0.10 113433 33.51 33.51 33.88 300 33.78 33.78 600 3.79% 48.17%
Sabina Gold & Silver 1.61 1.26% 0.02 194153 1.62 1.56 1.62 300 1.58 1.61 2500 3.87% -51.06%
Seabridge Gold 22.17 2.17% 0.47 71849 21.89 21.58 22.23 2100 20.02 20.02 1400 1.56% -17.21%
Sherritt Internation 0.49 11.36% 0.05 1119766 0.43 0.43 0.50 6000 0.49 0.49 11000 11.36% 19.51%
Silvercorp Metals 5.17 1.97% 0.10 499942 5.13 5.05 5.27 900 5.20 5.20 100 0.58% -39.25%
Southern Copper Co. 65.70 -0.62% -0.41 1084293 65.65 65.36 66.13 100 64.35 64.95 200 10.42% 0.89%
SouthGobi Resources 0.52 4.00% 0.02 20614 0.50 0.45 0.52 3000 0.47 0.51 1000 -18.75% 0.00%
SSR Mining 19.82 0.76% 0.15 178707 19.85 19.63 20.09 100 19.38 20.05 500 1.38% -22.46%
Steel Dynamics 65.06 2.46% 1.56 2547799 63.40 63.22 66.22 100 63.75 64.20 1800 6.60% 76.46%
Tanzanian Gold 0.59 0.00% 0.00 14500 0.60 0.59 0.60 2500 0.59 0.64 7500 -1.67% -29.76%
Taseko Mines 2.80 -0.36% -0.01 370713 2.78 2.75 2.89 2400 2.76 2.76 1000 3.70% 68.67%
Teck Resources 35.25 -2.06% -0.74 1742965 35.66 34.75 35.69 3400 34.78 34.78 1600 0.71% 52.60%
Torex Gold Resources 14.46 2.34% 0.33 263296 14.20 14.10 14.51 100 14.60 14.60 2100 5.86% -24.25%
Trilogy Metals 2.68 -1.83% -0.05 18878 2.71 2.67 2.78 700 2.63 2.95 1200 6.77% 5.51%
Turquoise Hill Resou 16.78 1.64% 0.27 255394 16.34 16.21 16.93 400 16.78 16.80 100 -10.93% 6.00%
United States Steel 22.46 1.63% 0.36 21420014 21.86 21.70 22.86 200 21.96 22.00 100 4.71% 33.93%
West Fraser Timber 108.90 0.85% 0.92 356892 107.98 107.76 109.11 100 107.93 108.90 100 -3.74% 33.16%
Wheaton Precious Met 50.73 -0.51% -0.26 609995 51.52 50.53 51.53 1300 50.84 50.84 1600 2.40% -4.57%
Worthington Industri 53.37 1.08% 0.57 169447 52.45 52.41 53.74 100 51.37 57.50 100 3.19% 3.95%
Yamana Gold 5.33 0.19% 0.01 2269622 5.35 5.28 5.39 6500 5.30 5.30 1800 -1.48% -26.69%