25.01.2021 21:23:43
DJ US BASIC RESOURCES PR
228.07
USD
-5.6000
-2.40%
25.01.2021 21:08
 
Chart
Kursdaten
Kurs 228.07 Eröffnung 233.65
Diff. absolut -5.60 Tages-Hoch 234.88
Diff. % -2.40 % Tages-Tief 225.19
Volumen 36917883 Umsatz -
Schlusskurs vom 23.01.2021 233.67 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 25.01.2021 / 21:08
Währung USD Aktualisierungsstand 25.01.2021 / 21:23
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 6.58% 247.5 223.2
1 Woche -0.66% 242.8 227.6
1 Monat 9.41% 247.5 213.8
3 Monate 19.15% 247.5 185.1
6 Monate 26.44% 247.5 179.2
1 Jahr 40.26% 247.5 101.8
3 Jahre 10.79% 247.5 101.8
22.46
26.51
24.84
1.13
6.58
2.08
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":22.46,"chartHeight":35.697267400853,"year":2019,"ID_NOTATION":"4506155"},"2020":{"performance":24.84,"chartHeight":36.458816152635,"year":2020,"ID_NOTATION":"4506155"},"2021":{"performance":6.58,"chartHeight":26.414495901651,"year":2021,"ID_NOTATION":"4506155"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":2.08,"chartHeight":17.706627739404,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":0.01,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":1.28,"chartHeight":14.035654622824,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.02,"chartHeight":24.368425876755,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":-0.55,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.01.2021 21:23:43
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Agnico Eagle Mines 90.39 0.50% 0.45 280281 90.81 89.24 92.22 300 90.37 90.41 200 2.92% 0.39%
Alacer Gold 9.47 - - - - - - 400 9.41 9.52 400 7.25% 37.25%
Alamos Gold 10.08 -0.40% -0.04 276810 10.24 9.90 10.26 1400 10.07 10.08 600 0.30% -8.99%
Alcoa 19.09 -1.62% -0.32 6317675 19.26 18.58 19.44 400 19.09 19.10 200 -16.67% -15.84%
Allegheny Technologi 18.25 0.72% 0.13 534905 18.09 17.72 18.39 400 18.24 18.27 200 -1.79% 8.05%
Altius Minerals Co. 15.58 0.00% 0.00 106642 15.59 15.51 15.76 200 15.59 15.61 200 8.34% 13.81%
Argonaut Gold 2.35 -5.24% -0.13 1126073 2.41 2.34 2.47 30000 2.35 2.36 3600 4.20% -9.49%
Avalon Advanced Mate 0.21 26.47% 0.04 7098486 0.18 0.18 0.22 219000 0.21 0.22 942000 17.24% 54.55%
B2Gold Co. 6.43 0.00% 0.00 2110703 6.48 6.37 6.55 161900 6.42 6.43 43400 0.31% -9.82%
Barrick Gold Co. 29.80 -0.18% -0.06 2395302 30.03 29.63 30.23 5200 29.79 29.80 2700 1.32% 2.93%
Battle North Gold 1.86 -3.63% -0.07 44847 1.85 1.84 1.90 5500 1.85 1.88 1100 0.00% -7.21%
Cameco 16.30 3.49% 0.55 2147395 15.76 15.71 16.31 1300 16.29 16.31 1700 -4.43% -7.62%
CANFOR CORP. 24.47 3.38% 0.80 364484 23.66 23.54 24.64 600 24.45 24.49 800 4.04% 3.00%
Capstone Mining Co. 2.72 -3.55% -0.10 922747 2.81 2.61 2.85 9000 2.71 2.73 3600 -0.70% 18.49%
Carpenter Technology 34.83 -0.14% -0.05 214771 34.64 34.07 35.26 300 34.82 34.91 200 -2.30% 19.78%
Cascades 15.45 1.31% 0.20 251582 15.37 15.17 15.66 200 15.44 15.46 500 3.74% 4.81%
Centerra Gold 14.13 1.80% 0.25 619633 14.06 13.87 14.21 2200 14.12 14.13 1500 -3.28% -5.83%
Cleveland-Cliffs 16.44 0.24% 0.04 12116618 17.09 16.23 17.34 700 16.43 16.44 700 -0.49% 12.64%
CNX Resources 12.97 2.25% 0.28 2752937 12.56 12.31 13.01 700 12.97 12.98 900 -8.24% 17.50%
Coeur Mining 8.36 -2.85% -0.24 3207489 8.66 8.11 8.72 900 8.35 8.36 700 2.50% -16.91%
Commercial Metals 21.22 -1.39% -0.30 875335 21.60 20.90 21.78 500 21.19 21.23 100 1.08% 4.77%
Compass Minerals Int 60.90 -2.20% -1.37 183361 61.62 59.17 61.62 200 60.84 60.93 200 -1.06% 0.89%
Copper Mountain Mini 2.46 -4.65% -0.12 1093612 2.59 2.41 2.64 50000 2.45 2.46 200 17.27% 42.54%
Denison Mines Co. 0.86 -3.37% -0.03 701894 0.89 0.83 0.90 6500 0.86 0.87 28500 -8.25% 5.95%
Domtar 31.50 -1.72% -0.55 178201 31.72 31.31 32.25 100 31.49 31.51 100 2.10% 1.26%
Dundee Precious Meta 8.71 -0.34% -0.03 270273 8.84 8.61 8.92 400 8.71 8.72 1400 0.34% -4.48%
Eastern Platinum 0.33 -1.49% -0.01 104557 0.34 0.33 0.34 48500 0.33 0.33 7000 0.00% -17.28%
Eldorado Gold 13.73 -3.11% -0.44 756539 14.22 13.68 14.32 200 13.73 13.74 10100 -1.32% -16.00%
Endeavour Silver Co. 5.51 -4.34% -0.25 456718 5.82 5.42 5.83 1200 5.51 5.52 2000 7.46% -10.42%
First Majestic Silve 17.86 0.34% 0.06 2806810 17.95 17.63 18.98 2400 17.86 17.87 100 18.12% 4.22%
First Quantum Minera 22.85 -2.93% -0.69 1548466 23.40 22.25 23.68 800 22.84 22.86 100 2.39% 3.02%
Fortuna Silver Mines 8.79 -3.41% -0.31 610993 9.24 8.67 9.27 10500 8.78 8.79 200 -5.50% -13.00%
Franco-Nevada Co. 156.85 -0.14% -0.22 165215 157.61 156.33 160.00 100 156.76 156.86 200 1.82% -1.59%
Freeport-McMoran 28.70 -5.89% -1.79 22785518 30.40 28.04 30.69 1200 28.69 28.70 1500 0.46% 17.18%
Gabriel Resources 0.24 2.13% 0.01 119731 0.24 0.24 0.24 35000 0.23 0.23 108000 0.00% 2.17%
Galiano Gold 1.46 -5.19% -0.08 63511 1.50 1.46 1.52 9500 1.46 1.47 2300 8.45% 7.69%
Golden Star Resource 4.99 0.81% 0.04 17708 4.94 4.82 5.00 600 4.98 5.00 1800 9.76% 5.10%
Hecla Mining 5.17 -4.17% -0.23 8617002 5.42 4.98 5.48 5800 5.16 5.17 3700 1.51% -16.82%
HudBay Minerals 7.97 -7.22% -0.62 1856535 8.57 7.83 8.57 2200 7.97 7.98 1600 2.02% -3.59%
Iamgold Co. 4.33 -1.59% -0.07 688134 4.43 4.30 4.45 13000 4.32 4.33 4300 5.01% -5.78%
Imperial Metals Co. 4.72 -2.28% -0.11 35722 4.83 4.66 4.90 100 4.70 4.72 300 -3.98% -5.29%
International Paper 51.48 -0.29% -0.15 1847167 52.00 50.66 52.97 500 51.47 51.49 100 2.75% 3.84%
International Tower 1.66 -1.19% -0.02 3750 1.67 1.65 1.67 3800 1.66 1.69 2700 3.70% -5.62%
Intrepid Potash 24.62 -2.80% -0.71 91625 25.25 23.75 25.25 200 24.46 24.77 100 -1.21% 4.89%
Kaiser Aluminum Co. 96.91 -2.71% -2.70 39135 98.75 94.55 98.75 300 96.91 97.33 300 -3.27% 0.72%
Kinross Gold Co. 8.93 -0.11% -0.01 1870767 9.05 8.86 9.11 4300 8.93 8.94 42400 0.79% -4.28%
Kirkland Lake Gold 50.28 -1.60% -0.82 522041 51.52 50.15 51.80 300 50.29 50.30 100 2.10% -2.85%
Labrador Iron Ore Ro 32.53 -0.70% -0.23 151617 33.09 32.29 33.09 400 32.51 32.54 200 0.21% 0.46%
Lundin Mining Co. 11.98 -2.76% -0.34 1163003 12.30 11.83 12.30 800 11.98 11.99 200 7.60% 9.03%
Mag Silver 22.83 -2.44% -0.57 164225 23.53 22.60 23.80 800 22.81 22.83 100 -0.55% -10.21%
New Gold 2.45 0.82% 0.02 1450457 2.45 2.35 2.48 58200 2.45 2.46 70600 -1.62% -13.21%
Newmont 61.32 -0.70% -0.43 3985072 62.03 60.63 62.38 400 61.31 61.33 400 -0.18% 3.11%
Northern Dynasty Min 0.63 -5.97% -0.04 964730 0.69 0.59 0.69 24000 0.63 0.64 41000 1.52% 63.41%
NovaGold Resources 11.45 -0.78% -0.09 159054 11.60 11.30 11.64 300 11.44 11.45 600 1.58% -6.33%
Nucor 54.41 -0.68% -0.37 1090215 54.94 53.60 54.94 100 54.41 54.42 100 -1.24% 2.99%
Pan American Silver 37.95 -1.22% -0.47 269434 38.85 37.75 38.98 200 37.94 37.95 100 2.84% -12.48%
Premier Gold Mines 3.34 0.00% 0.00 391348 3.35 3.31 3.37 6000 3.33 3.34 6800 9.87% 10.96%
Pretium Resources 13.25 -1.05% -0.14 275768 13.47 13.12 13.58 600 13.25 13.26 500 0.00% -8.22%
Reliance Steel & Alu 125.22 -0.79% -1.00 169729 126.67 124.40 126.67 100 125.16 125.27 100 -1.10% 5.40%
Resolute Forest Prod 8.25 1.98% 0.16 309945 8.09 8.09 8.42 200 8.24 8.27 300 7.44% 23.70%
Royal Gold 104.70 -0.23% -0.24 249492 105.43 103.01 106.16 200 104.61 104.69 200 0.76% -1.34%
Russel Metals 23.68 1.63% 0.38 205990 23.18 23.00 23.73 500 23.66 23.68 600 -1.73% 2.51%
Sabina Gold & Silver 2.54 -1.93% -0.05 364753 2.58 2.51 2.63 3400 2.53 2.54 3700 -1.15% -21.28%
Seabridge Gold 24.73 -2.29% -0.58 62957 25.40 24.50 25.56 500 24.72 24.77 100 0.44% -5.49%
Sherritt Internation 0.48 -9.43% -0.05 2665681 0.50 0.47 0.53 47000 0.48 0.48 60000 -10.17% 29.27%
Silvercorp Metals 7.51 -1.57% -0.12 267887 7.69 7.48 7.74 6600 7.50 7.51 1600 5.39% -10.34%
Southern Copper Co. 69.40 -2.28% -1.62 549785 71.55 68.90 71.74 200 69.39 69.42 100 2.76% 9.06%
SouthGobi Resources 0.09 - - - - - - 13000 0.03 0.03 1000 0.00% 0.00%
SSR Mining 21.89 -1.62% -0.36 388159 22.53 21.81 22.53 3800 21.88 21.89 100 2.49% -12.95%
Steel Dynamics 38.22 -1.25% -0.48 1424298 39.25 37.93 39.25 300 38.20 38.23 600 -1.28% 4.96%
Tanzanian Gold 0.91 8.33% 0.07 79700 0.86 0.86 0.94 9500 0.90 0.91 2500 6.33% 0.00%
Taseko Mines 1.57 -3.68% -0.06 253437 1.64 1.55 1.64 35700 1.56 1.58 3800 -1.81% -1.81%
Teck Resources 25.02 -4.03% -1.05 1695064 25.99 24.85 26.13 2100 25.02 25.03 400 4.41% 12.86%
Teranga Gold 12.48 0.48% 0.06 404132 12.76 12.34 12.89 400 12.47 12.48 200 -0.96% -9.08%
Torex Gold Resources 17.35 -0.46% -0.08 233822 17.49 17.09 17.66 100 17.35 17.36 900 1.34% -8.70%
Trilogy Metals 2.71 -0.73% -0.02 75271 2.73 2.64 2.78 100 2.71 2.72 400 6.23% 7.48%
Turquoise Hill Resou 14.12 -1.26% -0.18 298660 14.30 13.74 14.39 200 14.11 14.12 2400 -6.23% -9.67%
United States Steel 18.62 -1.51% -0.28 10577242 19.25 18.37 19.32 700 18.62 18.63 500 -9.43% 12.76%
West Fraser Timber 82.92 2.06% 1.67 503107 81.13 81.13 84.28 300 82.90 82.96 100 6.89% -0.65%
Wheaton Precious Met 51.19 -0.54% -0.28 375774 51.92 50.97 52.31 900 51.18 51.20 100 1.42% -3.18%
Worthington Industri 54.30 -1.95% -1.08 114074 55.38 54.03 55.82 200 54.29 54.40 100 -1.49% 7.87%
Yamana Gold 6.55 -0.76% -0.05 1252507 6.61 6.51 6.69 23100 6.54 6.55 7100 2.48% -9.22%