29.09.2020 16:09:15
DJ US BASIC RESOURCES PR
187.78
USD
-0.4100
-0.22%
29.09.2020 15:54
 
Chart
Kursdaten
Kurs 187.78 Eröffnung 187.87
Diff. absolut -0.41 Tages-Hoch 188.90
Diff. % -0.22 % Tages-Tief 187.60
Volumen 2760809 Umsatz -
Schlusskurs vom 29.09.2020 188.19 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 29.09.2020 / 15:54
Währung USD Aktualisierungsstand 29.09.2020 / 16:09
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 7.62% 201.8 101.8
1 Woche -0.49% 190.8 179.2
1 Monat -4.38% 201.8 179.2
3 Monate 14.10% 201.8 165.3
6 Monate 49.86% 201.8 124.2
1 Jahr 22.81% 201.8 101.8
3 Jahre 9.18% 215.5 101.8
Benchmark:
SMI
22.46
26.51
7.62
SMI
-27.36
-10.68
SMI
-2.9
2018
2019
2020
{"2018":{"performance":-27.36,"chartHeight":22,"year":2018,"ID_NOTATION":"4506155"},"2019":{"performance":22.46,"chartHeight":21.511821851164,"year":2019,"ID_NOTATION":"4506155"},"2020":{"performance":7.62,"chartHeight":16.586476886994,"year":2020,"ID_NOTATION":"4506155"}}
{"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":-2.9,"chartHeight":12.184641158023,"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":-13.94,"chartHeight":19.33851279578,"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":-3.34,"chartHeight":12.828286477901,"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":-0.5,"chartHeight":7.3333333333333,"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":-2.85,"chartHeight":12.105396444345,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 29.09.2020 16:09:14
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Agnico Eagle Mines 106.02 1.29% 1.35 45082 105.45 105.31 106.33 100 106.06 106.13 200 0.16% 30.87%
Alacer Gold 9.47 - - - - - - 400 9.41 9.52 400 7.25% 37.25%
Alamos Gold 11.93 0.85% 0.10 57571 11.92 11.84 11.99 1200 11.94 11.95 1900 -3.11% 51.09%
Alcoa 11.93 -2.53% -0.31 710936 12.18 11.81 12.18 700 11.92 11.93 700 -0.49% -43.10%
Allegheny Technologi 8.99 -3.23% -0.30 199355 9.21 8.99 9.30 700 8.99 9.00 600 -0.96% -55.03%
Altius Minerals Co. 9.99 -0.20% -0.02 4614 10.06 9.99 10.06 500 10.00 10.03 1500 -3.29% -16.30%
Argonaut Gold 2.72 0.37% 0.01 58471 2.72 2.69 2.72 400 2.72 2.73 3100 -5.57% 38.97%
Avalon Advanced Mate 0.07 8.33% 0.01 15000 0.07 0.07 0.07 310000 0.06 0.07 97000 0.00% 20.00%
B2Gold Co. 8.80 1.73% 0.15 358425 8.75 8.73 8.85 8400 8.80 8.81 9200 -0.46% 66.03%
Barrick Gold Co. 37.50 0.94% 0.35 396887 37.38 37.29 37.68 2700 37.48 37.50 1000 -0.77% 54.02%
Battle North Gold 1.85 3.93% 0.07 24700 1.82 1.82 1.86 6700 1.83 1.85 300 1.14% 65.58%
Cameco Co. 13.52 -0.07% -0.01 59405 13.50 13.48 13.59 900 13.52 13.53 300 -2.87% 17.24%
CANFOR CORP. 14.93 -0.53% -0.08 16308 15.03 14.93 15.12 100 14.90 14.95 100 -5.12% 23.64%
Capstone Mining Co. 1.45 -2.03% -0.03 64738 1.47 1.43 1.47 15400 1.44 1.46 1300 0.00% 94.74%
Carpenter Technology 18.32 -1.77% -0.33 23206 18.64 18.22 18.81 300 18.29 18.38 200 1.25% -62.54%
Cascades 15.95 2.90% 0.45 158942 15.88 15.82 16.22 2000 15.94 15.97 3100 7.42% 38.27%
Centerra Gold 15.68 2.02% 0.31 53599 15.46 15.40 15.69 200 15.68 15.70 3400 1.79% 48.79%
Cleveland-Cliffs 6.43 -1.98% -0.13 2044442 6.56 6.40 6.79 2300 6.42 6.43 2400 5.98% -21.90%
CNX Resources 9.80 -4.06% -0.41 892340 10.12 9.67 10.17 800 9.80 9.81 400 -10.19% 15.48%
Coeur Mining 7.38 1.72% 0.12 295415 7.32 7.30 7.48 1500 7.38 7.39 500 -1.36% -10.15%
Commercial Metals 20.34 -1.36% -0.28 45095 20.60 20.29 20.72 200 20.33 20.36 100 4.30% -7.41%
Compass Minerals Int 58.85 -0.19% -0.11 7030 58.94 58.69 59.32 300 58.72 59.08 200 5.15% -3.28%
Copper Mountain Mini 0.95 -2.06% -0.02 21784 0.96 0.95 0.97 27000 0.94 0.96 12500 -9.35% 36.62%
Denison Mines Co. 0.56 -1.75% -0.01 2690 0.56 0.56 0.56 30000 0.55 0.56 22000 1.79% 5.56%
Domtar 27.11 -1.60% -0.44 7919 27.67 27.11 27.67 500 27.13 27.19 200 -1.01% -27.96%
Dundee Precious Meta 9.39 3.15% 0.29 74093 9.21 9.19 9.39 1100 9.39 9.40 500 -3.59% 63.62%
Eastern Platinum 0.42 2.44% 0.01 2000 0.42 0.42 0.42 6500 0.37 0.39 20000 20.00% 0.00%
Eldorado Gold 13.91 1.31% 0.18 75305 13.87 13.79 14.01 3300 13.90 13.92 1300 -7.42% 31.64%
Endeavour Silver Co. 4.74 2.60% 0.12 122841 4.68 4.68 4.76 3500 4.74 4.75 8100 -6.29% 47.60%
First Majestic Silve 12.95 1.09% 0.14 219165 12.91 12.79 12.97 100 12.94 12.95 1100 -9.98% -19.59%
First Quantum Minera 11.73 -1.18% -0.14 310552 11.78 11.63 12.03 100 11.73 11.74 1500 -10.95% -9.87%
Fortuna Silver Mines 8.67 2.24% 0.19 88605 8.55 8.55 8.67 1000 8.67 8.68 1900 -9.30% 60.30%
Franco-Nevada Co. 187.56 0.96% 1.78 20024 186.13 186.13 187.60 100 187.49 187.62 300 -1.11% 38.55%
Freeport-McMoran 15.69 -1.32% -0.21 1216534 15.81 15.62 15.92 3400 15.68 15.69 2100 1.60% 21.19%
Gabriel Resources 0.39 -4.88% -0.02 35965 0.40 0.39 0.40 500 0.39 0.41 2000 4.00% -17.02%
Galiano Gold 1.86 1.09% 0.02 8800 1.86 1.84 1.87 3300 1.87 1.88 5700 -4.17% 49.59%
Golden Star Resource 5.74 1.41% 0.08 1901 5.82 5.73 5.82 400 5.74 5.77 900 -4.71% 15.04%
Hecla Mining 5.03 0.40% 0.02 554964 5.06 4.98 5.09 6500 5.03 5.04 12300 -4.39% 47.79%
HudBay Minerals 5.47 0.00% 0.00 170264 5.45 5.44 5.57 5500 5.47 5.48 7700 -3.70% 1.67%
Iamgold Co. 5.12 0.99% 0.05 86393 5.12 5.08 5.15 32900 5.12 5.13 13100 -2.87% 4.54%
Imperial Metals Co. 3.09 1.64% 0.05 200 3.07 3.07 3.09 100 3.06 3.10 500 -1.94% 47.57%
International Paper 40.76 -1.00% -0.41 169186 41.26 40.62 41.26 400 40.74 40.76 300 0.32% -10.60%
International Tower 1.76 1.15% 0.02 300 1.78 1.76 1.78 1300 1.75 1.79 300 6.10% 148.57%
Intrepid Potash 8.40 -1.43% -0.12 5257 8.54 8.40 8.58 300 8.31 8.39 100 -7.19% -68.56%
Kaiser Aluminum Co. 52.78 -1.29% -0.69 4070 53.04 52.78 53.22 100 52.51 52.81 300 -2.32% -51.78%
Kinross Gold Co. 11.96 0.76% 0.09 343207 11.93 11.88 12.02 1000 11.96 11.97 9900 -3.26% 92.69%
Kirkland Lake Gold 65.49 0.78% 0.51 62180 65.13 65.08 65.80 300 65.47 65.53 200 -1.66% 13.82%
Labrador Iron Ore Ro 25.80 0.98% 0.25 18955 25.71 25.71 26.06 100 25.79 25.84 100 -2.29% 5.61%
Lundin Mining Co. 7.16 -0.90% -0.07 213372 7.20 7.10 7.22 4200 7.15 7.16 600 -9.30% -6.96%
Mag Silver 21.93 7.76% 1.58 74862 21.16 20.71 21.93 100 21.91 21.95 100 -6.74% 32.66%
New Gold 2.27 0.89% 0.02 243821 2.26 2.25 2.29 13500 2.27 2.28 53800 -4.26% 95.65%
Newmont 62.91 1.26% 0.78 509841 62.50 62.39 62.98 700 62.90 62.93 300 -2.42% 42.99%
Northern Dynasty Min 1.32 -2.22% -0.03 18896 1.33 1.32 1.34 24100 1.32 1.33 1300 -7.53% 141.07%
NovaGold Resources 15.95 2.18% 0.34 66463 15.73 15.69 15.97 700 15.96 15.98 900 4.14% 34.34%
Nucor 45.23 -1.39% -0.64 87952 45.61 45.17 45.79 200 45.20 45.24 100 1.03% -17.79%
Pan American Silver 43.35 1.28% 0.55 59744 43.39 42.86 43.63 100 43.34 43.36 300 -1.86% 39.14%
Premier Gold Mines 2.62 1.16% 0.03 37500 2.67 2.61 2.71 1500 2.62 2.63 16200 -7.17% 31.47%
Pretium Resources 16.87 0.42% 0.07 17414 16.91 16.78 17.00 1900 16.86 16.89 800 -4.65% 16.26%
Reliance Steel & Alu 103.08 -1.14% -1.19 9497 103.83 103.08 104.44 100 103.08 103.50 300 2.98% -12.93%
Resolute Forest Prod 4.27 -2.09% -0.09 29799 4.32 4.22 4.34 600 4.22 4.26 200 -14.00% 3.81%
Royal Gold 121.11 1.60% 1.91 19520 119.74 119.74 121.30 100 121.24 121.50 100 -2.80% -2.49%
Russel Metals 17.87 -1.22% -0.22 7595 18.10 17.86 18.10 100 17.87 17.90 200 5.17% -18.40%
Sabina Gold & Silver 2.66 1.92% 0.05 56051 2.64 2.61 2.67 1000 2.66 2.67 7200 -4.40% 35.94%
Seabridge Gold 24.85 0.16% 0.04 7163 25.22 24.68 25.22 100 24.84 24.90 100 -1.78% 38.14%
Sherritt Internation 0.19 -2.56% -0.01 257000 0.20 0.19 0.20 31500 0.19 0.20 80000 0.00% 2.63%
Silvercorp Metals 9.75 1.35% 0.13 77711 9.67 9.66 9.81 500 9.75 9.76 1900 -7.85% 31.24%
Southern Copper Co. 44.80 -0.20% -0.09 27479 44.75 44.64 44.81 400 44.78 44.83 300 -0.62% 5.67%
SouthGobi Resources 0.09 - - - - - - 290000 0.01 0.02 2000 0.00% 0.00%
SSR Mining 24.33 0.04% 0.01 92824 24.39 24.14 24.62 100 24.33 24.34 200 -9.36% -2.68%
Steel Dynamics 29.16 -1.90% -0.56 167020 29.24 29.11 29.70 300 29.15 29.16 300 2.15% -11.93%
Tanzanian Gold 0.90 -2.17% -0.02 3400 0.92 0.90 0.92 2000 0.93 0.94 1000 -5.26% 13.92%
Taseko Mines 1.38 -1.43% -0.02 21724 1.41 1.38 1.42 5300 1.38 1.39 5300 -12.50% 122.22%
Teck Resources 18.50 -1.02% -0.19 330069 18.59 18.38 18.65 1000 18.50 18.52 2700 -1.42% -17.01%
Teranga Gold 13.88 1.46% 0.20 9531 13.78 13.76 13.91 300 13.88 13.92 100 -4.80% 94.87%
Torex Gold Resources 19.47 0.46% 0.09 20034 19.51 19.33 19.56 100 19.45 19.49 100 -4.44% -5.56%
Trilogy Metals 2.45 0.82% 0.02 800 2.43 2.42 2.45 200 2.45 2.46 1700 0.83% -28.11%
Turquoise Hill Resou 1.12 0.90% 0.01 45964 1.12 1.11 1.12 26500 1.11 1.12 30400 0.91% 16.84%
United States Steel 7.42 -2.16% -0.16 1189236 7.57 7.38 7.67 2600 7.41 7.42 2300 -4.77% -33.57%
West Fraser Timber 61.92 -0.16% -0.10 11323 61.96 61.82 62.53 300 61.84 61.94 200 -6.79% 8.62%
Wheaton Precious Met 65.86 1.92% 1.24 105499 65.39 65.18 66.00 600 65.80 65.86 500 -1.90% 67.24%
Worthington Industri 41.23 0.70% 0.28 26134 41.03 41.01 41.69 100 41.18 41.29 100 11.13% -2.92%
Yamana Gold 7.54 -0.29% -0.02 460088 7.62 7.53 7.71 150300 7.54 7.55 3800 -2.32% 47.67%