22.01.2020 00:37:12
DJ US BASIC RESOURCES PR
166.69
USD
-3.3800
-1.99%
21.01.2020 23:39
 
Chart
Kursdaten
Kurs 166.69 Eröffnung 169.50
Diff. absolut -3.38 Tages-Hoch 169.50
Diff. % -1.99 % Tages-Tief 165.86
Volumen 83698402 Umsatz -
Schlusskurs vom 18.01.2020 170.07 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 21.01.2020 / 23:39
Währung USD Aktualisierungsstand 22.01.2020 / 00:37
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -2.74% 176.7 168.0
1 Woche 1.15% 171.9 168.8
1 Monat -0.69% 176.7 168.0
3 Monate 11.22% 176.7 152.7
6 Monate 5.26% 176.7 145.7
1 Jahr 8.81% 176.7 138.1
3 Jahre -0.28% 215.5 138.1
SMI
22.46
26.51
2.52
-27.36
-10.68
SMI
-2.74
SMI
2018
2019
2020
{"2018":{"performance":-27.36,"chartHeight":43.33850725258,"year":2018,"ID_NOTATION":"4506155"},"2019":{"performance":22.46,"chartHeight":42.376829423313,"year":2019,"ID_NOTATION":"4506155"},"2020":{"performance":-2.74,"chartHeight":23.493508180256,"year":2020,"ID_NOTATION":"4506155"}}
{"2018":{"performance":-10.68,"chartHeight":35.704469353676,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.52,"chartHeight":22.742233359691,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":38.386968142504,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.17,"chartHeight":15.855420528212,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":30.483847844296,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":42.881881817943,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.3,"chartHeight":21.922286012177,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":38.017956041293,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":42.348810953892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":0.88,"chartHeight":14.446169084193,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":40.454477509975,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.32,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.01.2020 00:37:10
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Agnico Eagle Mines 81.68 1.95% 1.56 783399 79.37 79.05 81.90 500 81.37 81.71 3000 5.50% 0.18%
AK Steel Co. 3.00 -3.85% -0.12 9384183 3.10 2.95 3.11 100 2.98 3.01 100 -3.85% -8.81%
Alacer Gold 6.85 2.54% 0.17 580998 6.59 6.50 6.86 400 6.85 6.86 200 4.26% -0.72%
Alamos Gold 7.83 3.16% 0.24 828307 7.44 7.35 7.84 1700 7.80 7.83 1000 7.26% 0.00%
Alcoa 17.12 -3.22% -0.57 6598279 17.58 17.10 17.62 1100 17.11 17.17 1000 -15.95% -20.41%
Allegheny Technologi 17.89 -4.18% -0.78 1540635 18.55 17.86 18.64 400 17.81 19.30 100 -6.14% -13.41%
Altius Minerals Co. 11.29 -2.92% -0.34 65090 11.63 11.22 11.63 800 11.20 11.30 400 0.61% -2.76%
Argonaut Gold 1.75 -1.69% -0.03 383542 1.75 1.70 1.78 4700 1.74 1.76 200 -11.88% -8.72%
Asanko Gold 1.14 0.89% 0.01 96372 1.15 1.12 1.15 900 1.14 1.15 3000 0.00% -7.32%
Avalon Advanced Mate 0.06 10.00% 0.01 844330 0.05 0.05 0.06 2473000 0.05 0.06 318000 0.00% 0.00%
B2Gold Co. 5.55 1.65% 0.09 3210582 5.41 5.35 5.55 1300 5.53 5.56 2500 6.94% 6.53%
Barrick Gold Co. 23.97 0.76% 0.18 3242486 23.47 23.41 24.00 1200 23.95 24.00 27900 4.43% -1.37%
Cameco Co. 11.44 -1.55% -0.18 602773 11.55 11.30 11.58 2800 11.40 11.46 5000 -2.64% -0.87%
CANFOR CORP. 13.52 -1.82% -0.25 284183 13.78 13.49 13.85 1000 13.52 13.53 200 5.92% 13.43%
Capstone Mining Co. 0.82 -8.89% -0.08 523763 0.89 0.82 0.89 500 0.82 0.83 1000 12.50% 18.42%
Carpenter Technology 43.98 -5.20% -2.41 352472 45.87 43.94 45.87 100 42.98 44.24 100 -1.86% -6.81%
Cascades 11.60 -2.77% -0.33 128746 11.89 11.52 11.89 500 11.58 11.65 200 3.65% 6.42%
Centerra Gold 9.52 1.17% 0.11 1086031 9.30 9.17 9.56 2000 9.48 9.56 400 -1.77% -8.91%
CLEVELAND-CLIFFS 7.58 -3.93% -0.31 12741514 7.78 7.43 7.82 200 7.56 7.60 1600 3.82% -6.07%
CNX Resources 6.99 -10.50% -0.82 6523659 7.70 6.81 7.70 1000 6.75 6.93 400 0.00% -11.75%
Coeur Mining 5.78 -1.37% -0.08 8512077 5.76 5.60 5.87 9500 5.75 5.78 300 -12.29% -28.47%
Commercial Metals 21.55 -1.24% -0.27 3452036 21.62 21.07 21.73 200 20.73 22.26 200 -3.45% -2.02%
Compass Minerals Int 58.71 -1.44% -0.86 177178 59.37 58.41 59.55 500 52.90 59.60 200 2.16% -2.28%
Continental Gold 5.44 -0.37% -0.02 646760 5.43 5.43 5.46 55000 5.44 5.45 4900 0.37% 2.06%
Copper Mountain Mini 0.80 -2.44% -0.02 407778 0.82 0.79 0.82 62000 0.79 0.81 5000 5.26% 12.68%
Denison Mines Co. 0.52 4.00% 0.02 173719 0.51 0.50 0.52 4500 0.51 0.52 82500 -3.85% -7.41%
Detour Gold Co. 24.79 1.52% 0.37 1602493 24.15 24.09 24.86 100 24.61 24.80 200 -1.97% -2.86%
Domtar Co. 38.98 -2.23% -0.89 826178 39.36 38.50 39.36 200 33.99 45.00 300 6.15% 4.26%
Dundee Precious Meta 6.22 4.19% 0.25 436330 5.86 5.81 6.25 100 6.18 6.28 600 6.99% 6.99%
Eastern Platinum 0.34 1.47% 0.01 18558 0.34 0.34 0.34 5000 0.33 0.35 26000 9.68% 0.00%
Eldorado Gold 9.67 -1.12% -0.11 786697 9.57 9.36 9.71 400 9.62 9.68 10000 3.93% -6.23%
Endeavour Silver Co. 2.82 1.81% 0.05 221267 2.77 2.74 2.84 1900 2.77 2.84 1400 1.47% -11.50%
First Majestic Silve 13.69 -2.14% -0.30 1237800 13.51 12.82 13.75 300 13.63 13.70 300 0.79% -12.18%
First Quantum Minera 12.14 -7.26% -0.95 4155631 12.84 12.10 12.93 10700 12.12 12.25 10000 -1.43% -0.61%
Fortuna Silver Mines 5.22 1.95% 0.10 561860 5.03 5.00 5.24 200 5.21 5.24 4200 6.89% -3.21%
Franco-Nevada Co. 142.13 2.81% 3.89 463266 137.66 137.00 142.20 100 141.71 142.24 100 4.48% 3.09%
Freeport-McMoran 12.27 -4.66% -0.60 28936805 12.63 12.12 12.64 500 12.28 12.31 300 -0.23% -1.91%
Gabriel Resources 0.47 4.44% 0.02 31000 0.44 0.44 0.47 5000 0.43 0.47 6500 4.65% -4.26%
Golden Star Resource 4.12 2.61% 0.10 50425 4.01 3.99 4.23 500 4.08 4.17 500 -3.13% -18.29%
Guyana Goldfields Ne 0.67 3.08% 0.02 179266 0.65 0.65 0.68 9000 0.66 0.68 5000 -10.96% -7.14%
Hecla Mining 3.12 0.65% 0.02 9077874 3.04 3.01 3.15 400 3.13 3.18 6000 -0.64% -7.96%
HudBay Minerals 4.62 -6.29% -0.31 2003217 4.84 4.60 4.87 16100 4.61 4.69 1000 0.00% -8.36%
Iamgold Co. 4.03 2.03% 0.08 1114154 3.89 3.86 4.03 3100 4.01 4.03 6100 -8.35% -18.56%
Imperial Metals Co. 2.16 -1.37% -0.03 12722 2.19 2.14 2.19 800 2.14 2.18 100 -1.35% 6.31%
International Paper 44.54 -2.64% -1.21 3198201 44.56 43.84 44.84 100 44.20 44.90 500 4.00% -0.65%
Intl Tower Hill Mine 0.70 1.45% 0.01 2000 0.68 0.68 0.70 1500 0.67 0.71 20000 0.00% 0.00%
Intrepid Potash 2.41 1.26% 0.03 671588 2.39 2.36 2.42 200 2.36 2.41 9300 3.48% -12.18%
Kaiser Aluminum Co. 102.73 -2.11% -2.21 155004 104.38 101.68 104.47 100 102.63 102.73 1200 -3.80% -7.36%
Katanga Mining 0.11 -4.35% -0.01 234832 0.12 0.11 0.12 714000 0.11 0.12 221500 -4.35% -15.38%
Kinross Gold Co. 6.11 2.00% 0.12 2845212 5.92 5.83 6.14 500 6.03 6.14 18200 4.62% -0.81%
Kirkland Lake Gold 57.13 0.90% 0.51 1453107 56.22 55.59 57.37 100 56.93 57.19 1800 -0.84% -1.08%
Labrador Iron Ore Ro 22.49 -4.82% -1.14 1749074 23.56 22.37 23.61 400 22.46 22.60 500 -1.01% -4.02%
Lundin Mining Co. 7.46 -4.36% -0.34 1805218 7.70 7.37 7.73 1100 7.42 7.51 1000 -5.81% -3.87%
Mag Silver 14.36 3.16% 0.44 241288 13.76 13.73 14.41 100 14.36 14.39 300 1.16% -9.26%
New Gold 1.27 -3.05% -0.04 1055927 1.28 1.23 1.29 228700 1.25 1.27 20000 1.60% 10.43%
Newmont 43.71 0.53% 0.23 7469748 43.23 43.09 43.76 300 43.10 43.80 100 2.86% 0.07%
Northern Dynasty Min 0.53 -1.85% -0.01 328008 0.54 0.53 0.54 69000 0.53 0.54 54500 3.85% -3.57%
NovaGold Resources 11.62 -0.09% -0.01 304255 11.44 11.29 11.64 500 11.52 11.69 700 7.09% 0.09%
Nucor 52.36 -2.69% -1.45 2282506 53.58 52.07 53.58 200 52.00 53.90 300 -3.04% -6.97%
Pan American Silver 28.92 3.21% 0.90 487395 27.59 27.30 28.95 900 28.85 28.98 5000 -2.40% -8.91%
Premier Gold Mines 1.70 1.19% 0.02 268483 1.66 1.66 1.73 6200 1.67 1.72 1000 -1.18% -14.72%
Pretium Resources 13.78 0.58% 0.08 577070 13.60 13.44 13.81 300 13.73 13.80 100 0.74% -5.19%
Reliance Steel & Alu 116.95 -3.74% -4.55 752567 119.67 116.09 120.13 100 115.00 118.98 100 2.95% 1.45%
Resolute Forest Prod 4.44 -1.11% -0.05 276657 4.60 4.43 4.67 200 4.43 4.79 2000 3.02% 5.71%
Royal Gold 114.09 1.17% 1.32 816530 110.97 109.64 114.31 100 111.57 114.00 600 -0.90% -7.75%
Rubicon Minerals 1.14 -3.39% -0.04 238210 1.15 1.13 1.15 19000 1.10 1.20 300 9.62% 6.05%
Russel Metals 22.74 -0.79% -0.18 126306 22.91 22.61 22.91 100 22.70 22.84 200 1.24% 3.38%
Sabina Gold & Silver 1.87 7.47% 0.13 483684 1.75 1.75 1.87 3500 1.85 1.90 4500 5.06% -2.60%
Seabridge Gold 17.97 2.51% 0.44 76219 17.32 17.03 17.98 1000 17.90 17.99 100 4.97% -2.39%
Semafo 2.65 1.15% 0.03 644172 2.62 2.58 2.67 600 2.61 2.65 1000 1.92% -1.85%
Sherritt Internation 0.20 0.00% 0.00 311611 0.20 0.19 0.20 1178500 0.19 0.20 125000 -4.88% 2.63%
Silvercorp Metals 7.31 2.10% 0.15 440336 7.05 6.93 7.34 300 7.23 7.32 5300 3.77% -2.32%
Southern Copper Co. 42.26 -3.80% -1.67 1027528 43.25 42.12 43.41 100 42.00 44.10 100 -4.58% -0.52%
SouthGobi Resources 0.10 - - - - - - 12000 0.09 0.11 3000 0.00% 0.00%
SSR Mining 23.78 3.21% 0.74 349764 22.76 22.76 23.89 1000 23.61 23.83 300 1.50% -7.80%
Steel Dynamics 31.92 -3.88% -1.29 2261782 33.45 31.78 33.45 100 31.78 32.99 100 1.59% -2.44%
Tanzanian Gold 0.70 -10.26% -0.08 52510 0.78 0.69 0.78 2500 0.69 0.71 500 2.63% -1.27%
Taseko Mines 0.73 -7.59% -0.06 896817 0.77 0.68 0.79 19500 0.73 0.74 41000 -3.95% 15.87%
Teck Resources 20.17 -5.62% -1.20 2315147 21.16 20.10 21.18 100 20.15 20.28 100 -4.63% -10.44%
Teranga Gold 7.04 -1.40% -0.10 342929 7.06 6.91 7.10 500 7.03 7.07 1100 2.00% 1.71%
Torex Gold Resources 17.43 -0.17% -0.03 303240 17.29 17.03 17.52 7200 17.39 17.49 300 -8.36% -15.06%
Trilogy Metals 3.27 1.87% 0.06 36500 3.26 3.24 3.40 800 3.25 3.27 300 1.90% -5.03%
Turquoise Hill Resou 0.91 -9.90% -0.10 2437930 1.00 0.91 1.00 1024000 0.91 0.93 120500 1.11% -4.21%
United States Steel 9.95 -5.24% -0.55 26977114 10.51 9.81 10.51 1000 9.92 9.98 3100 -2.05% -7.98%
West Fraser Timber 59.36 -2.70% -1.65 387724 60.80 59.10 60.80 100 59.33 59.61 3100 4.74% 6.51%
Wheaton Precious Met 37.77 1.67% 0.62 738934 36.51 36.43 37.78 200 37.57 37.78 600 4.31% -2.25%
Worthington Industri 39.57 -2.44% -0.99 229743 40.37 39.34 40.41 100 27.85 43.00 100 0.67% -3.84%
Yamana Gold 5.00 1.83% 0.09 3732306 4.83 4.77 5.00 3000 4.99 5.01 9600 4.91% -4.47%