06.07.2020 22:32:57
DJ US BASIC RESOURCES PR
174.08
USD
3.9100
2.30%
06.07.2020 22:17
 
Chart
Kursdaten
Kurs 174.08 Eröffnung 172.53
Diff. absolut 3.91 Tages-Hoch 174.69
Diff. % 2.30 % Tages-Tief 171.29
Volumen 78146180 Umsatz -
Schlusskurs vom 03.07.2020 170.17 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 06.07.2020 / 22:17
Währung USD Aktualisierungsstand 06.07.2020 / 22:32
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -2.69% 176.7 101.8
1 Woche 1.92% 174.0 162.9
1 Monat 2.72% 174.0 155.0
3 Monate 30.58% 174.0 127.5
6 Monate -2.10% 174.0 101.8
1 Jahr 5.24% 176.7 101.8
3 Jahre 8.87% 215.5 101.8
SMI
22.46
26.51
SMI
-27.36
-10.68
SMI
-2.69
-3.42
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":-2.69,"chartHeight":11.842134427039,"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":-3.42,"chartHeight":12.936136629781,"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":-10.55,"chartHeight":18.068917584585,"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":-9.5,"chartHeight":17.59124577732,"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":-3.98,"chartHeight":13.62708342454,"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":-3.89,"chartHeight":13.522865143784,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 06.07.2020 22:32:57
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Agnico Eagle Mines 85.13 0.51% 0.43 474213 85.50 83.99 86.19 100 85.00 85.38 100 0.73% 5.90%
Alacer Gold 9.11 0.44% 0.04 1139318 9.14 8.91 9.26 400 9.04 9.17 400 1.68% 31.45%
Alamos Gold 13.16 3.22% 0.41 1273888 12.95 12.74 13.30 200 13.10 13.19 500 6.87% 62.84%
Alcoa 11.47 4.56% 0.50 7079195 11.35 11.02 11.57 1000 11.35 11.50 100 -7.27% -49.00%
Allegheny Technologi 10.41 2.16% 0.22 1371306 10.62 10.20 10.70 2800 10.05 10.66 2700 8.06% -50.68%
Altius Minerals Co. 9.96 0.91% 0.09 43672 10.13 9.80 10.14 800 9.90 10.00 1200 -2.08% -17.47%
Argonaut Gold 2.82 -5.37% -0.16 2402810 2.95 2.77 2.96 10000 2.81 2.86 10900 22.13% 52.82%
Avalon Advanced Mate 0.06 0.00% 0.00 65000 0.06 0.05 0.06 708000 0.05 0.06 1230000 0.00% 10.00%
B2Gold Co. 7.61 1.74% 0.13 4156592 7.59 7.50 7.69 3600 7.60 7.62 2100 1.36% 43.57%
Barrick Gold Co. 36.02 1.32% 0.47 3075272 36.17 35.71 36.53 400 35.90 36.07 700 0.54% 47.39%
Cameco Co. 14.07 0.86% 0.12 788545 13.99 13.90 14.42 2400 14.00 14.10 500 3.18% 20.88%
CANFOR CORP. 12.43 1.72% 0.21 95101 12.42 12.32 12.64 1000 12.40 12.50 400 8.43% 0.66%
Capstone Mining Co. 0.83 1.22% 0.01 208690 0.82 0.82 0.85 9500 0.82 0.83 12000 6.49% 7.89%
Carpenter Technology 24.75 2.31% 0.56 588788 24.95 24.23 24.97 700 23.35 25.97 700 2.54% -51.41%
Cascades 15.24 1.94% 0.29 282390 14.97 14.91 15.57 300 15.15 15.26 300 4.40% 33.36%
Centerra Gold 15.16 2.43% 0.36 556567 15.09 14.82 15.19 300 15.02 15.18 3100 -1.79% 43.27%
Cleveland-Cliffs 5.58 3.33% 0.18 9077602 5.61 5.38 5.61 600 5.51 5.58 500 -1.82% -35.71%
CNX Resources 9.00 2.62% 0.23 2713302 8.96 8.85 9.28 3200 8.40 9.29 3200 -1.02% -0.90%
Coeur Mining 4.93 1.65% 0.08 4327302 4.99 4.80 5.05 1700 4.91 4.93 2000 3.41% -39.98%
Commercial Metals 20.11 1.41% 0.28 945644 20.46 19.67 20.49 1400 19.02 20.11 1200 -1.73% -10.96%
Compass Minerals Int 49.91 1.53% 0.75 176714 50.00 48.88 50.30 100 47.52 52.28 100 2.46% -19.36%
Copper Mountain Mini 0.66 4.76% 0.03 235122 0.64 0.64 0.66 30000 0.65 0.66 65500 6.78% -11.27%
Denison Mines Co. 0.50 1.01% 0.01 398135 0.50 0.50 0.52 42500 0.50 0.51 21500 11.24% -8.33%
Domtar 21.01 2.24% 0.46 1054081 21.03 20.54 21.33 100 20.95 21.24 1300 -2.19% -46.26%
Dundee Precious Meta 9.10 0.11% 0.01 702646 9.12 8.82 9.30 2600 9.05 9.14 1500 3.30% 62.90%
Eastern Platinum 0.30 0.00% 0.00 500 0.30 0.30 0.30 5000 0.30 0.32 500 5.17% 0.00%
Eldorado Gold 13.37 2.77% 0.36 1013501 13.21 13.14 13.64 300 13.33 13.42 300 2.60% 24.74%
Endeavour Silver Co. 3.09 3.34% 0.10 434570 3.09 2.99 3.14 700 3.05 3.11 2000 2.40% -4.47%
First Majestic Silve 12.87 -0.08% -0.01 1132981 13.00 12.70 13.39 500 12.82 12.92 1400 0.39% -19.15%
First Quantum Minera 11.25 5.53% 0.59 2955608 10.85 10.81 11.31 3000 11.19 11.26 900 7.79% -19.06%
Fortuna Silver Mines 6.56 -1.20% -0.08 1203945 6.82 6.42 6.85 1000 6.50 6.57 900 2.15% 25.52%
Franco-Nevada Co. 188.15 1.07% 2.00 553279 187.26 186.74 189.86 100 187.66 188.44 100 -0.78% 38.82%
Freeport-McMoran 12.75 10.87% 1.25 37402233 12.00 11.90 12.77 1800 12.71 12.76 700 3.79% -12.35%
Gabriel Resources 0.48 3.23% 0.01 88509 0.48 0.46 0.50 6000 0.46 0.48 3000 -5.10% -1.06%
Galiano Gold 1.93 4.89% 0.09 130825 1.91 1.87 1.95 1000 1.92 1.94 600 10.18% 49.59%
Golden Star Resource 3.71 -4.13% -0.16 43418 3.96 3.69 3.96 100 3.71 3.76 200 5.16% -21.34%
Guyana Goldfields Ne 1.73 -1.14% -0.02 181133 1.74 1.73 1.75 152600 1.73 1.74 502000 0.57% 150.00%
Hecla Mining 3.27 2.51% 0.08 7668848 3.32 3.19 3.35 1000 3.20 3.27 14600 7.05% -5.90%
HudBay Minerals 4.07 2.78% 0.11 779038 4.06 4.04 4.13 3000 4.06 4.09 200 3.12% -26.39%
Iamgold Co. 5.67 0.53% 0.03 3047421 5.74 5.55 5.83 1000 5.66 5.69 36200 14.40% 16.29%
Imperial Metals Co. 2.22 0.91% 0.02 36660 2.20 2.17 2.30 1600 2.20 2.22 100 10.00% 6.80%
International Paper 35.94 1.67% 0.59 2436557 36.22 35.50 36.48 800 35.01 36.24 800 4.65% -23.24%
Intl Tower Hill Mine 2.39 4.37% 0.10 19537 2.39 2.34 2.41 2300 2.21 2.40 8100 16.84% 227.14%
Intrepid Potash 0.93 -1.73% -0.02 691021 0.97 0.92 0.99 200 0.92 0.98 400 -6.91% -64.96%
Kaiser Aluminum Co. 71.26 1.37% 0.96 87807 72.26 69.74 73.44 500 71.04 71.26 500 -1.24% -36.60%
Kinross Gold Co. 9.86 1.75% 0.17 4881447 9.77 9.67 9.95 1700 9.82 9.87 19400 2.76% 57.31%
Kirkland Lake Gold 56.75 1.03% 0.58 913349 57.17 55.89 57.42 200 56.70 56.80 1000 5.96% -1.87%
Labrador Iron Ore Ro 24.77 3.38% 0.81 160593 24.19 24.16 24.90 700 24.68 24.84 600 0.67% -2.68%
Lundin Mining Co. 7.75 5.01% 0.37 1754285 7.45 7.45 7.77 800 7.74 7.77 9800 5.58% -4.90%
Mag Silver 19.01 1.12% 0.21 217931 19.10 18.72 19.35 200 18.96 19.05 700 3.92% 22.56%
New Gold 1.80 0.00% 0.00 1451266 1.83 1.74 1.84 1600 1.79 1.80 39800 -2.17% 56.52%
Newmont 61.18 0.36% 0.22 8241763 61.85 60.49 62.31 100 61.25 61.40 300 4.05% 40.30%
Northern Dynasty Min 2.26 13.57% 0.27 2407412 2.00 1.97 2.34 1200 2.25 2.28 6500 1.02% 255.36%
NovaGold Resources 12.46 0.81% 0.10 434185 12.60 12.33 12.84 100 12.45 12.56 100 5.19% 6.37%
Nucor 41.65 0.60% 0.25 2229006 42.38 40.63 42.42 500 41.09 41.95 500 -0.05% -26.44%
Pan American Silver 39.91 -0.10% -0.04 462987 40.42 39.14 41.36 100 39.76 40.04 100 2.38% 29.88%
Premier Gold Mines 2.26 2.73% 0.06 405862 2.24 2.21 2.28 400 2.24 2.27 14800 0.00% 11.68%
Pretium Resources 11.55 4.52% 0.50 859697 11.26 11.21 12.02 800 11.46 11.59 3000 -0.36% -23.53%
Reliance Steel & Alu 95.16 0.86% 0.81 279052 96.32 93.45 96.36 1000 87.55 95.67 100 1.57% -21.22%
Resolute Forest Prod 2.42 8.52% 0.19 183966 2.32 2.21 2.46 2000 1.81 2.70 1500 10.95% -46.90%
Royal Gold 122.54 1.23% 1.49 356144 123.91 121.21 124.59 100 115.00 124.89 100 1.61% -0.98%
Rubicon Minerals 1.88 3.30% 0.06 714665 1.82 1.82 1.90 5100 1.87 1.88 700 0.55% 69.30%
Russel Metals 17.03 4.35% 0.71 283144 16.95 16.69 17.16 1400 17.00 17.08 1000 1.75% -26.39%
Sabina Gold & Silver 1.92 0.52% 0.01 406016 1.92 1.88 1.98 700 1.90 1.93 9500 1.06% -0.52%
Seabridge Gold 24.10 1.64% 0.39 79827 23.96 23.83 24.29 200 23.95 24.16 200 7.24% 32.02%
Semafo 4.77 4.61% 0.21 940641 4.61 4.61 4.84 700 4.74 4.78 7000 -2.98% 68.89%
Sherritt Internation 0.12 -4.00% -0.01 139940 0.12 0.12 0.12 235500 0.12 0.12 59500 8.70% -34.21%
Silvercorp Metals 7.04 -0.28% -0.02 706186 7.28 6.90 7.28 500 7.00 7.07 2900 2.62% -3.68%
Southern Copper Co. 40.74 4.70% 1.83 1159755 40.00 39.52 40.74 700 39.01 42.00 100 1.54% -8.40%
SouthGobi Resources 0.09 - - - - - - 1000 0.02 0.10 4000 0.00% 0.00%
SSR Mining 28.08 -0.07% -0.02 328281 28.40 27.54 28.63 200 28.00 28.15 200 2.03% 12.44%
Steel Dynamics 25.95 -0.08% -0.02 1902446 26.69 25.44 26.74 1100 25.51 26.41 1100 -2.73% -23.71%
Tanzanian Gold 1.29 5.74% 0.07 112572 1.27 1.25 1.30 3800 1.28 1.29 3900 14.02% 54.43%
Taseko Mines 0.69 2.99% 0.02 245824 0.67 0.67 0.70 2500 0.68 0.70 13500 4.69% 6.35%
Teck Resources 14.58 3.62% 0.51 1940808 14.38 14.34 14.79 1000 14.57 14.59 100 4.38% -37.52%
Teranga Gold 12.35 0.65% 0.08 291129 12.40 12.02 12.47 200 12.25 12.36 1000 2.16% 74.79%
Torex Gold Resources 21.65 1.45% 0.31 263105 21.50 21.24 21.83 100 21.65 21.74 200 4.97% 4.00%
Trilogy Metals 2.80 4.09% 0.11 45890 2.71 2.69 2.80 1700 2.71 2.85 500 0.37% -20.41%
Turquoise Hill Resou 1.20 14.29% 0.15 1605085 1.05 1.05 1.21 1500 1.19 1.22 18000 14.13% 10.53%
United States Steel 7.12 0.71% 0.05 13105605 7.32 6.85 7.32 800 7.11 7.12 700 -6.73% -38.04%
West Fraser Timber 49.47 1.66% 0.81 288947 49.26 49.09 50.63 300 49.40 49.62 100 9.60% -14.70%
Wheaton Precious Met 60.06 2.74% 1.60 775302 59.55 58.60 60.09 100 59.47 60.10 100 1.25% 51.29%
Worthington Industri 35.02 -1.66% -0.59 543880 36.80 34.33 37.13 600 35.05 37.00 700 -3.57% -15.58%
Yamana Gold 7.26 0.41% 0.03 2010732 7.33 7.18 7.41 3800 7.25 7.27 2000 1.40% 40.66%