14.10.2019 01:05:40
DJ US BASIC RESOURCES PR
153.90
USD
1.9500
1.28%
11.10.2019 22:20
 
Chart
Kursdaten
Kurs 153.90 Eröffnung 152.70
Diff. absolut 1.95 Tages-Hoch 154.72
Diff. % 1.28 % Tages-Tief 152.70
Volumen 106512819 Umsatz -
Schlusskurs vom 10.10.2019 151.95 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 11.10.2019 / 22:20
Währung USD Aktualisierungsstand 14.10.2019 / 01:05
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 6.16% 173.3 138.1
1 Woche 2.00% 154.7 147.7
1 Monat -3.65% 163.1 147.7
3 Monate -3.70% 167.6 145.7
6 Monate -7.29% 170.5 138.1
1 Jahr -10.13% 173.3 138.1
3 Jahre 10.29% 215.5 135.8
20.16
13
SMI
6.16
18.84
SMI
-27.36
-10.68
SMI
2017
2018
2019
{"2017":{"performance":20.16,"chartHeight":22.420253654435,"year":2017,"ID_NOTATION":"4506155"},"2018":{"performance":-27.36,"chartHeight":23.46602472506,"year":2018,"ID_NOTATION":"4506155"},"2019":{"performance":6.16,"chartHeight":16.658019515009,"year":2019,"ID_NOTATION":"4506155"}}
{"2017":{"performance":13,"chartHeight":20.287885215611,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.33250621129,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.84,"chartHeight":22.09113743847,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.18819342074,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.784969318446,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":18.94,"chartHeight":22.116865857364,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.34596787902,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.505753718286,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.96,"chartHeight":20.970390219434,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.842390623126,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.585164395761,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":8.91,"chartHeight":18.451865293463,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.306542002357,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.904440869545,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":18.49,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 14.10.2019 01:05:40
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AK Steel Co. 2.50 9.17% 0.21 11536699 2.33 2.33 2.55 15000 2.36 2.55 1000 12.61% 11.11%
Agnico Eagle Mines 68.96 -5.75% -4.21 867874 71.86 68.81 71.95 300 68.77 69.29 1500 -4.67% 25.15%
Alacer Gold 5.53 -4.33% -0.25 924055 5.75 5.46 5.77 2900 5.47 5.58 19600 -2.47% 119.44%
Alamos Gold 7.50 -5.30% -0.42 678878 7.76 7.49 7.76 200 7.50 7.52 9600 -5.42% 52.75%
Alcoa 19.28 3.16% 0.59 6001313 19.16 18.97 19.50 800 19.22 19.75 500 -0.87% -27.46%
Allegheny Technologi 21.32 5.44% 1.10 1567703 20.80 20.64 21.48 500 18.10 24.30 3700 4.87% -2.07%
Altius Minerals Co. 10.98 -0.54% -0.06 24126 11.06 10.95 11.06 300 10.93 11.00 4700 -0.36% 1.57%
Argonaut Gold 2.12 -2.75% -0.06 225289 2.20 2.08 2.20 200 2.10 2.14 11500 -6.19% 35.90%
Asanko Gold 1.21 -6.20% -0.08 87362 1.30 1.19 1.30 3000 1.19 1.25 7300 -9.70% 39.08%
Avalon Advanced Mate 0.04 -11.11% -0.01 333000 0.04 0.04 0.04 1862000 0.04 0.04 291000 -11.11% -27.27%
B2Gold Co. 4.31 -6.10% -0.28 4707487 4.54 4.29 4.54 2200 4.29 4.34 24000 -4.65% 8.02%
Barrick Gold Co. 22.44 -5.75% -1.37 5028790 23.44 22.36 23.46 800 22.44 22.50 600 -5.00% 21.76%
CANFOR CORP. 15.44 0.06% 0.01 116670 15.43 15.43 15.53 3500 15.42 15.47 200 -0.71% -6.59%
CLEVELAND-CLIFFS 7.62 4.53% 0.33 13882439 7.43 7.38 7.69 200 7.55 7.70 200 3.25% -0.91%
CNX Resources 7.28 2.39% 0.17 3239007 7.25 7.25 7.48 100 6.00 9.49 300 -1.75% -36.25%
Cameco Co. 12.36 -2.52% -0.32 441772 12.76 12.36 12.85 2500 12.35 12.47 700 -0.32% -20.16%
Capstone Mining Co. 0.52 -1.89% -0.01 131900 0.53 0.52 0.54 218500 0.52 0.53 500 -5.45% -14.75%
Carpenter Technology 51.26 3.08% 1.53 286244 50.92 50.83 52.23 300 46.27 51.43 100 1.10% 43.95%
Cascades 11.68 2.10% 0.24 77275 11.50 11.34 11.71 200 11.66 11.69 800 1.92% 14.17%
Centerra Gold 12.13 -4.71% -0.60 1275744 12.62 12.10 12.62 200 12.10 12.20 400 -1.22% 107.00%
Coeur Mining 4.78 -8.95% -0.47 7426414 5.14 4.77 5.14 200 4.64 5.15 3900 -6.64% 6.94%
Commercial Metals 18.87 6.43% 1.14 1690743 18.19 18.15 19.03 100 16.37 19.11 500 6.97% 17.79%
Compass Minerals Int 57.43 4.30% 2.37 280148 56.14 56.08 58.46 800 50.00 60.00 600 4.78% 37.75%
Continental Gold 3.99 -4.32% -0.18 390989 4.11 3.91 4.11 500 3.97 4.03 800 -4.32% 77.33%
Copper Mountain Mini 0.65 1.56% 0.01 87630 0.65 0.64 0.65 56000 0.64 0.65 1000 -1.52% -9.72%
Denison Mines Co. 0.64 -1.54% -0.01 72531 0.64 0.64 0.65 23500 0.64 0.65 74500 - 1.59%
Detour Gold Co. 19.97 -5.13% -1.08 919920 20.68 19.86 20.85 200 19.97 20.05 300 -4.40% 73.20%
Domtar Co. 35.14 3.60% 1.22 900919 34.63 34.63 35.65 500 32.50 43.75 100 2.66% 0.03%
Dundee Precious Meta 4.47 -4.08% -0.19 216263 4.60 4.43 4.60 800 4.43 4.50 800 -0.45% 24.17%
Eastern Platinum 0.24 -2.04% -0.01 12230 0.25 0.24 0.25 6000 0.21 0.25 7000 -2.04% 29.73%
Eldorado Gold 9.75 -6.34% -0.66 1364369 10.22 9.73 10.22 200 9.74 9.79 800 -6.97% 143.75%
Endeavour Silver Co. 2.75 -3.85% -0.11 487244 2.82 2.67 2.82 700 2.73 2.80 1100 -14.86% -6.46%
First Majestic Silve 12.18 -6.16% -0.80 762300 12.77 12.13 12.77 1000 12.16 12.20 200 -5.29% 51.87%
First Quantum Minera 10.19 5.71% 0.55 8407234 9.74 9.70 10.54 200 10.17 10.20 500 5.38% -7.70%
Fortuna Silver Mines 4.06 -4.02% -0.17 344845 4.19 4.06 4.25 400 4.06 4.11 800 -5.80% -18.80%
Franco-Nevada Co. 122.23 -4.25% -5.42 582494 126.31 122.04 126.52 500 122.01 123.00 500 -2.76% 27.68%
Freeport-McMoran 9.55 7.18% 0.64 46289268 9.14 9.13 9.66 1000 9.40 9.72 200 8.15% -7.37%
Gabriel Resources 0.55 0.00% 0.00 500 0.55 0.55 0.55 1000 0.52 0.59 13500 - 61.76%
Golden Star Resource 3.93 -2.48% -0.10 46831 3.98 3.91 4.01 5000 3.92 4.00 2500 -0.76% -9.45%
Guyana Goldfields Ne 0.90 -1.10% -0.01 582980 0.90 0.86 0.90 3000 0.87 0.90 7500 -9.09% -43.75%
Hecla Mining 1.91 -4.02% -0.08 7833831 1.96 1.89 1.96 5000 1.89 1.94 2700 -0.52% -19.07%
HudBay Minerals 4.70 3.30% 0.15 936511 4.61 4.58 4.77 1700 4.68 4.71 5200 5.62% -27.24%
Iamgold Co. 4.63 -3.74% -0.18 1290211 4.72 4.63 4.75 11800 4.63 4.65 200 -5.12% -7.58%
Imperial Metals Co. 1.99 2.05% 0.04 44345 1.96 1.95 2.14 500 1.96 2.21 7000 -0.50% 28.39%
International Paper 41.56 3.31% 1.33 3802542 41.00 41.00 42.06 500 40.70 43.50 100 6.07% 2.97%
Intl Tower Hill Mine 0.69 -8.00% -0.06 1000 0.72 0.69 0.72 3000 0.69 0.72 10000 -4.17% -2.82%
Intrepid Potash 3.43 3.31% 0.11 429966 3.40 3.35 3.48 1500 3.35 4.40 600 4.57% 31.92%
Kaiser Aluminum Co. 99.65 2.58% 2.51 88565 98.16 97.45 101.20 100 99.65 99.77 500 1.68% 11.60%
Katanga Mining 0.40 -1.25% -0.01 73994 0.40 0.40 0.40 5000 0.40 0.41 19000 -2.47% -24.04%
Kinross Gold Co. 6.08 -4.10% -0.26 3945749 6.23 6.05 6.27 4700 6.07 6.12 600 -6.17% 38.18%
Kirkland Lake Gold 59.14 -3.70% -2.27 1393387 60.50 58.32 60.65 500 59.00 59.19 100 -4.84% 66.12%
Labrador Iron Ore Ro 24.31 3.27% 0.77 370424 23.74 23.58 24.37 2100 24.06 24.39 600 5.65% 0.29%
Lundin Mining Co. 6.82 5.57% 0.36 2944747 6.52 6.40 6.91 1000 6.79 6.83 200 10.18% 20.92%
Mag Silver 13.17 -3.23% -0.44 531689 13.56 13.02 13.56 100 13.16 13.20 200 -7.84% 31.70%
New Gold 1.24 -6.06% -0.08 944236 1.30 1.24 1.30 3900 1.24 1.25 1000 -8.15% 18.10%
Newmont Goldcorp 37.62 -3.39% -1.32 9499767 38.40 37.55 38.66 1000 37.50 37.84 200 -1.80% 8.57%
North American Palla 19.63 -0.36% -0.07 158051 19.70 19.63 19.70 2000 19.60 19.66 100 -0.56% 81.93%
Northern Dynasty Min 0.69 1.47% 0.01 143051 0.66 0.66 0.70 20500 0.69 0.70 3000 -11.54% -9.21%
NovaGold Resources 8.28 -5.80% -0.51 426857 8.60 8.22 8.61 100 8.28 8.38 100 -4.28% 52.77%
Nucor 52.68 4.92% 2.47 2953528 51.18 51.10 52.99 100 48.19 54.78 100 5.19% 1.68%
Pan American Silver 21.43 -1.70% -0.37 579151 21.52 21.19 21.60 100 21.41 21.43 2800 -0.97% 7.53%
Premier Gold Mines 1.82 -2.15% -0.04 576224 1.84 1.82 1.85 36000 1.82 1.83 200 -4.71% 13.04%
Pretium Resources 15.58 -4.53% -0.74 425140 16.17 15.54 16.19 1300 15.55 15.64 300 -2.69% 34.66%
Reliance Steel & Alu 101.64 1.63% 1.63 372838 101.51 101.50 102.88 100 85.53 105.63 500 2.15% 42.81%
Resolute Forest Prod 4.52 3.43% 0.15 192700 4.40 4.40 4.55 300 4.18 12.00 200 -1.53% -43.00%
Royal Gold 123.80 -5.50% -7.20 753764 129.94 123.16 130.26 100 122.75 135.23 200 -3.93% 44.54%
Rubicon Minerals 0.86 -4.44% -0.04 26100 0.87 0.85 0.88 9000 0.86 0.90 3000 -0.58% -35.34%
Russel Metals 20.32 1.85% 0.37 238965 20.09 20.02 20.67 200 20.25 20.40 10300 -0.49% -4.74%
SSR Mining 18.95 -9.24% -1.93 696297 20.57 18.86 20.59 200 18.91 19.17 1000 -7.06% 14.85%
Sabina Gold & Silver 1.66 -6.74% -0.12 298271 1.75 1.63 1.81 1200 1.66 1.69 1500 -8.79% 34.96%
Seabridge Gold 16.24 -5.58% -0.96 107067 17.09 16.22 17.09 300 16.18 16.44 300 -4.41% -9.88%
Semafo 4.16 -1.42% -0.06 1442650 4.18 4.03 4.23 2400 4.15 4.20 800 -7.35% 41.02%
Sherritt Internation 0.28 1.82% 0.01 218975 0.28 0.28 0.28 61000 0.28 0.28 465000 3.70% -37.78%
Silvercorp Metals 5.04 -5.79% -0.31 662968 5.26 4.95 5.27 3900 5.01 5.09 400 -7.35% 76.84%
SouthGobi Resources 0.12 - - - - - - 500 0.12 0.17 4000 4.35% -11.11%
Southern Copper Co. 34.49 3.64% 1.21 802413 33.91 33.64 34.79 100 30.00 35.00 100 4.52% 12.09%
Steel Dynamics 30.38 4.11% 1.20 2109042 29.96 29.81 30.80 1000 28.50 30.68 100 5.98% 1.13%
Tanzanian Gold 1.05 -0.94% -0.01 7400 1.07 1.05 1.07 700 1.05 1.06 33300 -0.94% 118.75%
Taseko Mines 0.55 0.00% 0.00 64087 0.55 0.54 0.56 50000 0.54 0.56 2000 1.85% -15.38%
Teck Resources 22.14 5.03% 1.06 1903314 21.67 21.51 22.37 500 22.11 22.14 100 6.54% -24.67%
Teranga Gold 5.08 -3.42% -0.18 155616 5.18 5.02 5.19 100 5.08 5.13 7600 -5.05% 26.05%
Torex Gold Resources 16.69 -2.68% -0.46 457909 16.86 16.54 17.13 200 16.69 16.79 300 -7.53% 28.48%
Trilogy Metals 2.03 0.49% 0.01 11933 2.04 2.01 2.04 4200 2.01 2.03 300 -5.14% -13.98%
Turquoise Hill Resou 0.63 8.62% 0.05 753831 0.58 0.58 0.64 3000 0.62 0.63 20500 6.78% -72.00%
United States Steel 11.34 11.83% 1.20 33227740 10.32 10.32 11.52 400 11.35 11.39 200 5.29% -37.83%
West Fraser Timber 51.16 0.16% 0.08 273933 51.37 50.33 51.87 100 50.96 51.26 100 -0.89% -24.14%
Wheaton Precious Met 34.61 -4.68% -1.70 1035603 35.81 34.54 35.90 100 34.55 34.85 1500 -3.65% 29.87%
Worthington Industri 35.81 3.56% 1.23 205266 35.46 35.25 36.29 100 28.09 45.20 100 1.79% 2.78%
Yamana Gold 4.32 -5.05% -0.23 3366197 4.44 4.30 4.46 3000 4.31 4.34 100 -6.09% 34.58%