16.04.2021 01:38:17
DJ US BASIC RESOURCES PR
282.06
USD
7.8400
2.86%
16.04.2021 00:23
 
Chart
Kursdaten
Kurs 282.06 Eröffnung 274.50
Diff. absolut 7.84 Tages-Hoch 283.01
Diff. % 2.86 % Tages-Tief 274.50
Volumen 46781434 Umsatz -
Schlusskurs vom 15.04.2021 274.22 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 16.04.2021 / 00:23
Währung USD Aktualisierungsstand 16.04.2021 / 01:38
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 25.07% 277.4 210.2
1 Woche 2.07% 277.4 264.3
1 Monat 2.84% 277.4 242.8
3 Monate 12.62% 277.4 210.2
6 Monate 38.43% 277.4 185.1
1 Jahr 77.67% 277.4 144.8
3 Jahre 36.97% 277.4 101.8
22.46
26.51
24.84
1.13
25.07
4.63
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":22.46,"chartHeight":25.802919331853,"year":2019,"ID_NOTATION":"4506155"},"2020":{"performance":24.84,"chartHeight":26.353386704855,"year":2020,"ID_NOTATION":"4506155"},"2021":{"performance":25.07,"chartHeight":26.388477425497,"year":2021,"ID_NOTATION":"4506155"}}
{"2019":{"performance":26.51,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.4641226209296,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.63,"chartHeight":17.17213562502,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.982490381552,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":12.41,"chartHeight":22.560684937253,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.110441776886,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.328806620744,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":10.21,"chartHeight":21.494201905532,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.785859105401,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.611271695172,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.01,"chartHeight":20.16788520719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.902175898405,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.2,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.04.2021 01:38:17
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Agnico Eagle Mines 79.35 4.23% 3.22 1067894 76.97 76.89 80.23 100 79.15 79.50 100 0.42% -15.02%
- - - - - - - - - - - 0.00% 0.00%
Alamos Gold 10.93 5.30% 0.55 897160 10.54 10.48 11.04 2000 10.88 10.96 10000 5.10% -1.71%
Alcoa 32.84 -1.65% -0.55 6109310 33.46 32.15 33.62 200 34.20 34.25 1000 4.42% 42.47%
Allegheny Technologi 22.17 0.27% 0.06 1141201 22.41 21.62 22.41 1000 21.50 22.20 200 -1.29% 31.84%
Altius Minerals Co. 16.01 0.19% 0.03 58984 16.11 15.95 16.44 100 15.94 16.02 1100 2.76% 16.95%
Argonaut Gold 2.67 3.49% 0.09 830218 2.60 2.60 2.69 5100 2.66 2.67 100 3.09% -2.55%
Avalon Advanced Mate 0.17 -2.78% -0.01 257735 0.18 0.17 0.18 23500 0.17 0.18 61000 -14.63% 59.09%
B2Gold Co. 6.25 6.66% 0.39 5077250 5.97 5.97 6.30 5100 6.24 6.25 100 5.40% -12.34%
Barrick Gold Co. 27.56 4.31% 1.14 4731781 26.77 26.70 27.86 100 27.55 27.60 1000 3.69% -4.97%
Battle North Gold 2.62 0.38% 0.01 499646 2.62 2.61 2.63 15800 2.61 2.63 196800 0.38% 25.96%
Cameco 20.77 0.24% 0.05 1032934 21.06 20.60 21.20 100 20.77 20.83 1000 -5.22% 21.52%
CANFOR CORP. 29.73 -0.70% -0.21 298895 30.27 29.67 30.30 100 29.68 29.93 1400 2.60% 30.29%
Capstone Mining Co. 4.82 7.59% 0.34 1490908 4.52 4.52 4.86 100 4.82 4.84 200 10.80% 102.52%
Carpenter Technology 41.77 -0.97% -0.41 168181 42.65 41.10 42.65 300 40.79 43.03 100 0.14% 43.44%
Cascades 14.41 0.21% 0.03 247147 14.44 14.38 14.68 900 14.41 14.50 1900 -4.83% -1.17%
Centerra Gold 11.78 4.99% 0.56 535951 11.37 11.33 11.90 400 11.71 11.85 400 0.17% -20.08%
Cleveland-Cliffs 17.98 -2.86% -0.53 19710030 18.75 17.74 18.80 100 17.92 17.98 500 -0.61% 23.49%
CNX Resources 14.03 0.86% 0.12 2366600 13.80 13.58 14.07 500 13.53 14.18 1700 -6.01% 28.80%
Coeur Mining 9.93 4.42% 0.42 4226676 9.77 9.70 10.20 200 9.95 9.98 100 1.82% -8.12%
Commercial Metals 29.44 0.82% 0.24 852443 29.70 29.06 29.81 800 28.39 29.49 1100 -6.17% 42.16%
Compass Minerals Int 66.62 1.43% 0.94 118527 66.25 65.65 66.87 100 57.28 70.98 100 2.62% 6.42%
Copper Mountain Mini 3.48 7.74% 0.25 1840337 3.39 3.33 3.49 8000 3.45 3.48 3500 1.89% 78.45%
Denison Mines Co. 1.30 -2.26% -0.03 1265095 1.36 1.30 1.37 152900 1.30 1.32 12600 -16.67% 54.76%
Domtar 37.70 2.11% 0.78 454829 37.26 36.69 37.76 100 40.03 40.24 100 0.56% 19.12%
Dundee Precious Meta 9.01 3.44% 0.30 497069 8.78 8.72 9.02 14100 9.00 9.01 2400 4.16% -1.53%
Eastern Platinum 0.37 2.78% 0.01 37607 0.37 0.35 0.37 7000 0.35 0.38 6000 -2.63% -8.64%
Eldorado Gold 14.01 3.47% 0.47 692119 13.65 13.65 14.24 4500 13.98 14.04 2000 -2.64% -16.95%
Endeavour Silver Co. 7.03 5.08% 0.34 457478 6.85 6.76 7.11 900 7.03 7.06 600 1.59% 9.33%
First Majestic Silve 21.12 4.30% 0.87 1044317 20.75 20.55 21.52 200 21.06 21.14 100 -4.35% 23.65%
First Quantum Minera 28.62 5.26% 1.43 2152812 27.74 27.60 28.82 10500 28.50 28.66 200 1.67% 25.25%
Fortuna Silver Mines 9.67 7.09% 0.64 741018 9.24 9.15 9.88 500 9.65 9.72 700 3.09% -7.55%
Franco-Nevada Co. 171.13 2.78% 4.63 529639 168.15 168.15 172.84 200 171.11 171.43 100 2.03% 7.22%
Freeport-McMoran 37.83 4.19% 1.52 27173780 36.97 36.23 38.13 100 37.90 37.97 700 10.07% 45.39%
Gabriel Resources 0.27 -1.85% -0.01 14738 0.27 0.26 0.27 3500 0.26 0.29 21500 -3.64% 15.22%
Galiano Gold 1.48 5.71% 0.08 82221 1.44 1.44 1.48 300 1.46 1.48 200 -3.45% -2.10%
Golden Star Resource 4.26 9.23% 0.36 811294 3.98 3.98 4.35 1200 4.19 4.31 500 4.67% -9.55%
Hecla Mining 6.52 6.19% 0.38 10032900 6.27 6.24 6.67 200 6.45 6.51 300 2.33% -5.25%
HudBay Minerals 10.54 6.68% 0.66 2533142 10.03 9.98 10.67 1000 10.42 10.59 400 4.15% 18.29%
Iamgold Co. 4.23 4.96% 0.20 1605272 4.15 4.09 4.27 3600 4.22 4.23 16500 2.42% -9.42%
Imperial Metals Co. 4.99 9.19% 0.42 110889 4.75 4.65 5.00 500 4.95 4.99 10000 5.54% -10.39%
International Paper 56.67 1.83% 1.02 2914407 56.00 55.65 57.00 400 55.82 57.20 900 3.75% 13.98%
International Tower 1.36 -6.85% -0.10 53566 1.47 1.33 1.50 100 1.36 1.42 100 0.69% -17.98%
Intrepid Potash 30.99 -2.30% -0.73 74001 31.86 30.57 32.66 300 30.00 33.00 200 1.08% 31.35%
Kaiser Aluminum Co. 113.90 1.52% 1.70 52606 112.57 111.46 114.25 100 113.72 114.13 200 2.63% 13.45%
Kinross Gold Co. 9.34 4.01% 0.36 4577326 9.08 9.08 9.46 7300 9.33 9.35 38000 -0.21% 0.00%
Kirkland Lake Gold 46.70 3.16% 1.43 1013016 45.90 45.90 47.20 300 46.57 46.82 100 4.52% -11.22%
Labrador Iron Ore Ro 37.59 -0.24% -0.09 201342 37.95 37.40 37.95 100 37.53 37.70 100 4.64% 15.55%
Lundin Mining Co. 15.55 6.29% 0.92 2263979 15.04 14.95 15.59 300 15.55 15.57 100 11.15% 37.61%
Mag Silver 21.65 4.59% 0.95 143238 21.09 20.97 22.04 900 21.65 21.75 2000 1.64% -16.92%
New Gold 2.29 1.78% 0.04 1603375 2.27 2.26 2.34 34000 2.28 2.29 300 -2.14% -18.21%
Newmont 64.78 4.74% 2.93 7805097 62.60 62.43 65.21 400 64.62 64.97 400 4.82% 8.16%
Northern Dynasty Min 0.73 -5.19% -0.04 605445 0.77 0.72 0.77 29000 0.72 0.75 12500 -8.75% 78.05%
NovaGold Resources 12.18 3.57% 0.42 225771 11.90 11.90 12.26 100 12.18 12.26 400 3.34% -4.55%
Nucor 78.90 -0.20% -0.16 2317995 79.56 78.11 79.99 100 78.75 79.53 300 -0.88% 48.34%
Pan American Silver 42.70 5.04% 2.05 667536 41.32 41.32 43.73 100 42.57 42.89 100 0.15% -7.40%
Pretium Resources 14.36 4.13% 0.57 415339 13.94 13.94 14.56 300 14.32 14.42 7300 -0.28% -1.58%
Reliance Steel & Alu 155.09 -0.29% -0.45 292501 156.71 154.16 156.71 100 114.31 155.87 100 0.65% 29.89%
Resolute Forest Prod 12.70 2.01% 0.25 768015 12.71 12.50 12.98 100 12.60 13.00 1000 10.37% 90.37%
Royal Gold 116.26 3.26% 3.67 435820 113.25 113.08 117.07 100 114.03 117.00 200 1.90% 5.86%
Russel Metals 27.29 1.87% 0.50 158325 27.01 27.01 27.40 500 27.25 27.35 100 0.90% 17.86%
Sabina Gold & Silver 1.91 5.52% 0.10 1418484 1.84 1.81 1.95 11000 1.90 1.93 2000 -6.83% -41.95%
Seabridge Gold 22.42 4.13% 0.89 70026 21.85 21.85 22.61 200 22.29 22.54 200 1.37% -19.60%
Sherritt Internation 0.52 4.00% 0.02 127906 0.52 0.51 0.52 78500 0.51 0.52 83000 -1.89% 26.83%
Silvercorp Metals 6.92 4.85% 0.32 591974 6.72 6.70 6.99 1300 6.91 6.92 200 0.30% -22.44%
Southern Copper Co. 74.87 1.96% 1.44 1476158 74.48 73.16 74.96 200 74.89 75.50 100 3.31% 14.97%
SouthGobi Resources 0.68 -1.45% -0.01 8247 0.69 0.60 0.72 1000 0.60 0.72 1500 -11.69% 0.00%
SSR Mining 20.13 4.73% 0.91 602775 19.49 19.48 20.58 200 20.13 20.22 200 1.72% -21.24%
Steel Dynamics 50.89 0.14% 0.07 1933966 51.36 50.13 51.55 400 50.00 52.40 100 -0.51% 37.84%
Tanzanian Gold 0.67 -2.90% -0.02 67603 0.71 0.67 0.72 12000 0.67 0.71 1500 -5.48% -17.86%
Taseko Mines 2.37 5.80% 0.13 594194 2.28 2.28 2.39 12500 2.35 2.38 14100 -2.18% 34.94%
Teck Resources 27.96 2.95% 0.80 2143008 27.48 27.09 28.00 700 27.95 27.97 800 6.89% 17.58%
Torex Gold Resources 17.61 3.83% 0.65 221115 17.17 17.17 17.88 300 17.54 17.64 800 0.57% -7.75%
Trilogy Metals 3.10 2.31% 0.07 43822 3.07 3.03 3.12 300 3.08 3.10 1700 7.27% 22.05%
Turquoise Hill Resou 24.41 1.37% 0.33 281705 24.65 24.03 24.65 200 24.34 24.45 200 9.55% 52.12%
United States Steel 22.15 -3.15% -0.72 23496390 23.32 21.67 23.55 4700 22.14 22.15 5500 -2.51% 32.08%
West Fraser Timber 103.97 -0.91% -0.96 577881 106.14 103.43 106.52 100 103.60 104.30 100 1.21% 27.13%
Wheaton Precious Met 52.69 4.34% 2.19 1008854 51.20 51.12 53.12 200 52.66 52.70 700 -1.48% -5.00%
Worthington Industri 66.06 -0.80% -0.53 248514 67.25 65.43 67.25 100 65.50 69.00 300 -0.65% 28.67%
Yamana Gold 5.95 4.75% 0.27 2993119 5.76 5.76 6.01 56500 5.93 5.95 100 0.85% -18.16%