07.12.2019 00:20:01
DJ US BASIC RESOURCES PR
168.23
USD
1.7200
1.03%
06.12.2019 23:56
 
Chart
Kursdaten
Kurs 168.23 Eröffnung 166.63
Diff. absolut 1.72 Tages-Hoch 169.12
Diff. % 1.03 % Tages-Tief 166.63
Volumen 54990699 Umsatz -
Schlusskurs vom 06.12.2019 166.51 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 06.12.2019 / 23:56
Währung USD Aktualisierungsstand 07.12.2019 / 00:20
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.86% 173.3 138.1
1 Woche 0.78% 166.7 162.1
1 Monat 3.54% 166.7 158.8
3 Monate 7.94% 166.7 147.7
6 Monate 14.12% 167.6 145.4
1 Jahr 5.00% 173.3 138.1
3 Jahre -6.21% 215.5 138.1
20.16
13
SMI
14.86
24.14
SMI
-27.36
-10.68
SMI
2017
2018
2019
{"2017":{"performance":20.16,"chartHeight":21.072251271337,"year":2017,"ID_NOTATION":"4506155"},"2018":{"performance":-27.36,"chartHeight":22.055146073161,"year":2018,"ID_NOTATION":"4506155"},"2019":{"performance":14.86,"chartHeight":19.678923431504,"year":2019,"ID_NOTATION":"4506155"}}
{"2017":{"performance":13,"chartHeight":19.068090023274,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.170152526727,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":24.14,"chartHeight":21.895244735703,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.154765072898,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.53528728515,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.02,"chartHeight":21.678239432523,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.942307562697,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.513356589778,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":18.65,"chartHeight":20.716622372993,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.529131858692,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.347495496487,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":16.69,"chartHeight":20.209421652348,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.085625083505,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.587451376577,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.7,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 07.12.2019 00:20:00
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Agnico Eagle Mines 80.00 -1.16% -0.94 472417 79.72 79.14 80.92 100 79.88 80.10 100 3.78% 46.90%
AK Steel Co. 3.23 1.89% 0.06 12671098 3.19 3.17 3.31 200 3.22 3.24 1800 14.03% 40.89%
Alacer Gold 7.05 -3.16% -0.23 830596 7.20 7.00 7.20 500 7.03 7.12 25200 3.26% 188.89%
Alamos Gold 7.16 -4.66% -0.35 515806 7.39 7.15 7.43 300 7.13 7.17 200 1.35% 52.95%
Alcoa 20.60 3.67% 0.73 5272687 20.13 20.06 20.90 500 20.60 20.74 900 -3.54% -25.24%
Allegheny Technologi 23.65 3.01% 0.69 909435 23.35 23.35 23.97 1600 19.85 24.00 500 -1.88% 5.47%
Altius Minerals Co. 11.48 -0.43% -0.05 31445 11.54 11.44 11.60 300 11.42 11.53 300 3.50% 6.66%
Argonaut Gold 1.84 -3.66% -0.07 263504 1.88 1.82 1.89 8100 1.83 1.85 3000 9.14% 22.44%
Asanko Gold 1.19 -3.25% -0.04 19341 1.20 1.19 1.22 2600 1.19 1.24 5000 6.96% 41.38%
Avalon Advanced Mate 0.04 12.50% 0.01 263900 0.04 0.04 0.04 32000 0.04 0.05 321000 -20.00% -27.27%
B2Gold Co. 4.82 -2.23% -0.11 1681775 4.87 4.82 4.92 41600 4.82 4.85 5000 2.92% 23.56%
Barrick Gold Co. 22.41 -0.93% -0.21 1940956 22.36 22.32 22.69 9000 22.39 22.42 1100 0.89% 22.73%
Cameco Co. 12.97 5.96% 0.73 806680 12.37 12.32 13.04 200 12.95 13.01 600 7.19% -16.21%
CANFOR CORP. 15.76 0.25% 0.04 416325 15.78 15.72 15.91 1700 15.75 15.77 200 -0.76% -4.90%
Capstone Mining Co. 0.56 3.70% 0.02 191875 0.54 0.54 0.56 23000 0.55 0.56 15500 -3.57% -11.48%
Carpenter Technology 53.57 1.44% 0.76 219842 53.61 53.37 54.15 300 47.15 53.78 100 -1.46% 48.30%
Cascades 12.15 -0.33% -0.04 84935 12.22 12.04 12.33 400 12.08 12.19 2100 -2.87% 19.16%
Centerra Gold 10.39 0.00% 0.00 568099 10.32 10.29 10.59 5000 10.36 10.46 400 -7.89% 77.30%
CLEVELAND-CLIFFS 8.14 2.52% 0.20 15757529 8.08 8.06 8.39 200 8.15 8.17 900 -1.98% 3.25%
CNX Resources 6.90 4.23% 0.28 3094791 6.70 6.64 6.99 200 6.30 7.04 400 -9.44% -42.03%
Coeur Mining 6.79 -6.22% -0.45 6249285 7.05 6.73 7.08 5000 6.75 6.80 300 15.47% 61.97%
Commercial Metals 22.23 2.40% 0.52 1393151 21.97 21.94 22.39 300 20.59 22.80 300 -0.23% 35.52%
Compass Minerals Int 55.60 0.42% 0.23 244186 55.96 55.56 56.63 300 54.00 58.00 100 -1.98% 32.81%
Continental Gold 5.35 -0.37% -0.02 1768538 5.36 5.34 5.38 116700 5.34 5.35 8800 18.81% 138.67%
Copper Mountain Mini 0.61 7.02% 0.04 454667 0.58 0.58 0.61 13000 0.61 0.62 40500 1.79% -20.83%
Denison Mines Co. 0.55 1.85% 0.01 218853 0.56 0.55 0.56 55000 0.55 0.56 8000 -6.90% -14.29%
Detour Gold Co. 23.93 -2.13% -0.52 1047384 24.30 23.75 24.56 500 23.90 24.06 200 2.30% 112.06%
Domtar Co. 38.20 0.84% 0.32 537275 38.14 38.14 38.82 500 34.00 40.00 500 -0.63% 7.83%
Dundee Precious Meta 6.17 3.52% 0.21 572865 5.86 5.86 6.25 100 6.17 6.20 200 22.89% 65.56%
Eastern Platinum 0.25 0.00% 0.00 14672 0.25 0.24 0.25 13500 0.24 0.25 2000 -13.79% 35.14%
Eldorado Gold 9.67 -0.41% -0.04 1094229 9.60 9.35 9.80 3800 9.65 9.69 7700 -5.27% 142.75%
Endeavour Silver Co. 2.87 -4.65% -0.14 150352 2.95 2.85 2.97 4800 2.86 2.92 700 4.51% 2.38%
First Majestic Silve 13.91 -6.14% -0.91 1203128 14.50 13.89 14.50 3100 13.86 13.95 1000 -2.32% 73.44%
First Quantum Minera 12.96 5.80% 0.71 3399789 12.47 12.45 13.13 2500 12.92 12.98 4000 6.67% 17.39%
Fortuna Silver Mines 4.23 -5.37% -0.24 442407 4.41 4.23 4.43 3200 4.23 4.34 800 6.94% -10.60%
Franco-Nevada Co. 128.76 -0.38% -0.49 400604 128.25 127.94 130.41 100 128.47 129.02 100 -1.07% 35.02%
Freeport-McMoran 11.64 2.74% 0.31 18135079 11.55 11.52 11.74 5800 11.61 11.62 7900 -2.41% 9.89%
Gabriel Resources 0.58 1.75% 0.01 25852 0.58 0.56 0.59 3500 0.55 0.62 5000 -14.93% 67.65%
Golden Star Resource 4.44 -0.45% -0.02 35770 4.48 4.31 4.49 400 4.39 4.48 400 5.44% 2.76%
Guyana Goldfields Ne 0.58 0.00% 0.00 210559 0.58 0.57 0.59 22000 0.57 0.58 10000 -3.33% -63.75%
Hecla Mining 2.78 -4.79% -0.14 11968241 2.82 2.68 2.87 100 2.76 2.86 1000 22.18% 23.73%
HudBay Minerals 4.72 3.28% 0.15 1022463 4.66 4.60 4.76 7000 4.71 4.75 1000 9.01% -26.93%
Iamgold Co. 4.62 -1.70% -0.08 763382 4.68 4.61 4.73 13600 4.62 4.66 700 -1.67% -6.19%
Imperial Metals Co. 1.52 5.56% 0.08 15600 1.43 1.43 1.54 5000 1.50 1.55 1200 -10.59% -1.94%
International Paper 47.26 1.59% 0.74 2548903 47.00 46.96 47.46 200 47.27 47.47 1300 1.99% 17.10%
Intl Tower Hill Mine 0.69 -1.43% -0.01 1500 0.69 0.69 0.69 500 0.69 0.72 9500 1.45% -1.41%
Intrepid Potash 2.25 4.65% 0.10 488758 2.19 2.16 2.27 4600 2.15 2.29 400 -5.29% -17.31%
Kaiser Aluminum Co. 111.24 1.78% 1.95 148201 110.34 109.43 112.39 1200 111.24 111.25 300 -1.01% 22.40%
Katanga Mining 0.12 -3.85% -0.01 1489401 0.13 0.12 0.13 229000 0.12 0.13 114500 0.00% -75.00%
Kinross Gold Co. 5.68 -2.74% -0.16 2004354 5.76 5.67 5.79 8200 5.66 5.68 1600 3.55% 32.73%
Kirkland Lake Gold 53.61 -0.78% -0.42 1020458 53.29 53.01 54.97 1000 53.61 53.79 100 -1.41% 51.77%
Labrador Iron Ore Ro 25.60 1.31% 0.33 154047 25.48 25.38 25.85 200 25.45 25.71 200 -0.51% 4.25%
Lundin Mining Co. 7.41 2.92% 0.21 2259533 7.31 7.30 7.46 500 7.35 7.42 5700 0.14% 27.66%
Mag Silver 13.78 -2.13% -0.30 196795 13.86 13.78 14.17 400 13.78 13.90 300 2.55% 40.80%
New Gold 1.13 -1.74% -0.02 463467 1.16 1.13 1.16 74800 1.13 1.16 44100 6.48% 9.52%
Newmont Goldcorp 39.80 -0.50% -0.20 6397343 39.38 39.38 40.01 300 39.44 40.00 1000 4.77% 15.44%
North American Palla 19.71 -0.05% -0.01 34322 19.71 19.71 19.72 23800 19.71 19.72 1000 -0.15% 82.67%
Northern Dynasty Min 0.68 -1.45% -0.01 203155 0.69 0.68 0.70 21000 0.67 0.68 35000 -4.23% -10.53%
NovaGold Resources 9.15 -4.09% -0.39 200408 9.41 9.15 9.48 100 9.15 9.33 400 4.95% 76.01%
Nucor 57.61 1.98% 1.12 1993207 57.30 56.86 57.84 300 56.86 58.00 200 0.16% 9.03%
Pan American Silver 26.32 -3.94% -1.08 372696 26.81 26.27 27.00 200 26.28 26.55 400 10.00% 37.48%
Premier Gold Mines 2.01 -1.47% -0.03 319083 2.00 1.99 2.04 6100 2.00 2.04 1000 4.08% 26.71%
Pretium Resources 13.45 -1.54% -0.21 282635 13.44 13.35 13.64 500 13.41 13.50 2100 5.32% 18.06%
Reliance Steel & Alu 120.22 1.32% 1.57 566467 119.00 119.00 121.09 100 112.78 120.48 100 -0.27% 66.71%
Resolute Forest Prod 4.15 0.24% 0.01 486655 4.15 4.13 4.30 300 4.02 4.15 1500 3.49% -47.67%
Royal Gold 113.65 -3.65% -4.31 571850 116.89 113.57 117.00 100 113.25 116.65 1900 0.70% 37.72%
Rubicon Minerals 0.91 -3.19% -0.03 41629 0.95 0.90 0.95 5000 0.91 0.95 1000 4.44% -29.32%
Russel Metals 22.76 0.71% 0.16 270629 22.68 22.56 22.98 300 22.68 22.77 1200 2.03% 5.95%
Sabina Gold & Silver 1.81 -2.16% -0.04 790336 1.82 1.78 1.87 1000 1.79 1.86 23600 12.80% 50.41%
Seabridge Gold 16.81 -4.22% -0.74 69994 17.38 16.80 17.41 200 16.75 17.01 600 2.81% -2.61%
Semafo 2.58 1.98% 0.05 701978 2.51 2.51 2.65 1900 2.57 2.62 3400 -8.00% -14.24%
Sherritt Internation 0.19 2.70% 0.01 295908 0.18 0.18 0.19 75500 0.18 0.19 75500 0.00% -58.89%
Silvercorp Metals 6.78 -3.69% -0.26 506301 6.97 6.78 6.97 3000 6.78 6.84 4000 7.15% 147.02%
Southern Copper Co. 38.81 1.09% 0.42 683748 39.00 38.77 39.29 500 38.39 39.39 100 2.05% 26.13%
SouthGobi Resources 0.12 -3.85% -0.01 700 0.12 0.12 0.12 500 0.12 0.13 3000 0.00% 0.00%
SSR Mining 22.01 -3.00% -0.68 410546 22.40 21.97 22.44 200 21.95 22.19 200 10.41% 37.52%
Steel Dynamics 35.10 1.95% 0.67 1996993 34.95 34.69 35.32 500 33.67 38.51 1000 1.35% 14.61%
Tanzanian Gold 1.06 -6.19% -0.07 5910 1.06 1.06 1.13 1400 1.06 1.10 4600 9.71% 135.42%
Taseko Mines 0.55 5.77% 0.03 130715 0.52 0.52 0.55 6000 0.54 0.55 1500 -3.70% -20.00%
Teck Resources 21.19 2.37% 0.49 1464380 21.00 20.93 21.52 2500 21.18 21.26 400 1.88% -27.90%
Teranga Gold 5.63 -3.10% -0.18 199368 5.73 5.62 5.85 300 5.59 5.64 1500 4.12% 44.17%
Torex Gold Resources 18.47 -6.67% -1.32 460527 19.36 18.42 19.58 500 18.42 18.49 300 0.35% 52.35%
Trilogy Metals 2.61 2.76% 0.07 2908 2.47 2.47 2.61 3400 2.57 2.67 800 8.75% 10.59%
Turquoise Hill Resou 0.79 3.95% 0.03 1735188 0.75 0.74 0.82 4000 0.78 0.80 28000 24.59% -66.22%
United States Steel 13.94 4.58% 0.61 15431182 13.58 13.58 14.12 1500 13.88 13.94 2400 -4.31% -26.92%
West Fraser Timber 55.40 2.31% 1.25 240424 54.40 54.11 55.62 500 55.30 55.52 100 -5.99% -19.71%
Wheaton Precious Met 36.16 -2.27% -0.84 643481 36.60 36.15 36.95 100 36.10 36.32 900 1.34% 38.84%
Worthington Industri 39.40 3.58% 1.36 211266 38.66 38.52 39.60 200 37.70 45.20 100 -2.06% 9.18%
Yamana Gold 4.74 -4.82% -0.24 2617170 4.87 4.72 4.87 5000 4.72 4.75 5000 5.29% 55.14%