29.03.2020 11:08:54
DJ US BASIC RESOURCES PR
125.58
USD
-6.0300
-4.58%
27.03.2020 22:51
 
Chart
Kursdaten
Kurs 125.58 Eröffnung 127.85
Diff. absolut -6.03 Tages-Hoch 130.19
Diff. % -4.58 % Tages-Tief 124.82
Volumen 92753965 Umsatz -
Schlusskurs vom 26.03.2020 131.61 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 27.03.2020 / 22:51
Währung USD Aktualisierungsstand 29.03.2020 / 11:08
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -28.19% 176.7 101.8
1 Woche 13.55% 133.4 109.2
1 Monat -17.04% 160.1 101.8
3 Monate -27.92% 176.7 101.8
6 Monate -18.05% 176.7 101.8
1 Jahr -23.13% 176.7 101.8
3 Jahre -21.69% 215.5 101.8
SMI
22.46
26.51
SMI
-27.36
-10.68
SMI
-28.19
-15.26
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":-28.19,"chartHeight":22,"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":-15.26,"chartHeight":19.7507473273,"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":-27.14,"chartHeight":22,"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":-24.18,"chartHeight":21.848042278751,"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":-18.04,"chartHeight":20.513299835989,"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":-27.3,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 29.03.2020 11:08:54
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Agnico Eagle Mines 54.06 -6.92% -4.02 1578166 57.22 53.58 58.75 100 53.96 54.23 200 0.33% -32.41%
AK Steel Co. 1.59 - - - - - - 100 0.12 1.65 100 0.00% 0.00%
Alacer Gold 4.68 -4.10% -0.20 1753892 4.75 4.51 4.92 700 4.64 4.73 200 32.58% -32.17%
Alamos Gold 7.39 -10.21% -0.84 1978622 8.05 7.21 8.23 400 7.37 7.46 500 13.52% -5.62%
Alcoa 6.55 -4.24% -0.29 10075437 6.51 6.05 6.79 300 6.05 6.80 200 19.53% -69.55%
Allegheny Technologi 9.01 5.50% 0.47 3765132 8.01 7.88 9.35 200 8.60 9.00 400 44.16% -56.39%
Altius Minerals Co. 6.67 -7.62% -0.55 91414 7.16 6.63 7.18 1200 6.63 6.83 2200 -0.15% -44.23%
Argonaut Gold 1.06 -0.93% -0.01 549349 1.07 1.00 1.10 15000 1.03 1.10 1400 20.45% -45.64%
Asanko Gold 1.19 -5.56% -0.07 87541 1.26 1.17 1.26 8900 1.10 1.26 5200 15.53% -3.25%
Avalon Advanced Mate 0.04 16.67% 0.01 410617 0.04 0.03 0.04 286000 0.03 0.04 398000 16.67% -30.00%
B2Gold Co. 4.60 -7.44% -0.37 7795545 4.83 4.47 5.02 200 4.59 4.62 9000 15.00% -11.71%
Barrick Gold Co. 26.89 -2.40% -0.66 5828337 26.95 26.51 27.83 300 26.82 26.94 100 17.89% 11.48%
Cameco Co. 9.65 3.76% 0.35 2343779 9.00 9.00 9.74 300 9.60 9.70 500 6.39% -16.38%
CANFOR CORP. 6.81 -5.02% -0.36 471630 7.01 6.56 7.01 200 6.73 6.85 1100 2.25% -43.90%
Capstone Mining Co. 0.37 -7.50% -0.03 241898 0.40 0.37 0.40 9500 0.37 0.39 10000 1.37% -51.32%
Carpenter Technology 19.22 -9.13% -1.93 682496 20.31 18.94 20.38 200 18.32 21.31 100 29.25% -61.39%
Cascades 11.75 -0.34% -0.04 195152 11.59 11.46 12.29 6000 11.70 11.85 400 9.20% 4.82%
Centerra Gold 8.81 -6.77% -0.64 1879853 9.23 8.29 9.39 400 8.72 8.86 28700 21.69% -14.71%
Cleveland-Cliffs 3.80 -2.31% -0.09 10569700 3.70 3.60 3.89 200 3.62 3.85 200 19.12% -54.76%
CNX Resources 5.03 -0.40% -0.02 5956996 4.99 4.70 5.57 500 4.26 5.80 1800 -25.59% -43.16%
Coeur Mining 3.39 -11.72% -0.45 5126448 3.67 3.35 3.73 300 3.25 3.86 300 16.10% -58.04%
Commercial Metals 13.48 -8.24% -1.21 1833529 13.97 13.39 14.39 200 10.50 24.00 100 2.82% -39.47%
Compass Minerals Int 37.14 -7.17% -2.87 389251 38.11 36.64 38.59 100 21.00 80.00 200 -9.41% -39.07%
Copper Mountain Mini 0.34 -12.99% -0.05 371039 0.34 0.32 0.35 13500 0.33 0.34 16000 6.35% -52.82%
Denison Mines Co. 0.29 -4.92% -0.01 1021686 0.31 0.28 0.31 39000 0.28 0.29 41500 -9.38% -46.30%
Domtar 21.55 -2.49% -0.55 591389 21.17 21.00 22.24 200 18.60 25.26 200 0.75% -43.65%
Dundee Precious Meta 4.52 -7.38% -0.36 552019 4.86 4.35 4.86 700 4.49 4.60 700 16.49% -19.00%
Eastern Platinum 0.23 -4.17% -0.01 40000 0.24 0.23 0.24 1000 0.23 0.24 11500 24.32% 0.00%
Eldorado Gold 9.29 -5.59% -0.55 1373388 9.51 9.05 9.88 400 9.26 9.35 2000 23.70% -10.93%
Endeavour Silver Co. 1.99 -6.13% -0.13 523128 2.08 1.91 2.12 2000 1.95 2.02 1000 15.70% -36.42%
First Majestic Silve 9.49 -6.78% -0.69 818989 9.87 9.23 10.10 500 9.49 9.58 400 18.62% -40.43%
First Quantum Minera 6.59 -6.92% -0.49 4973120 6.56 6.42 6.78 300 6.50 6.62 25000 23.87% -49.96%
Fortuna Silver Mines 3.38 -10.58% -0.40 1022182 3.62 3.38 3.79 2100 3.37 3.46 100 3.68% -36.11%
Franco-Nevada Co. 140.35 -9.25% -14.30 807295 152.76 138.84 155.00 100 140.32 141.00 300 3.15% 4.67%
Freeport-McMoran 6.20 -11.30% -0.79 37285475 6.66 6.17 6.70 400 6.10 6.21 1500 12.32% -52.74%
Gabriel Resources 0.50 3.09% 0.01 1000 0.50 0.50 0.50 2500 0.47 0.52 4000 6.38% 6.38%
Golden Star Resource 3.66 0.83% 0.03 59500 3.52 3.33 3.79 600 3.60 3.70 600 8.28% -25.61%
Guyana Goldfields Ne 0.28 -3.45% -0.01 198612 0.30 0.28 0.30 23000 0.28 0.30 10500 7.69% -60.00%
Hecla Mining 1.92 -11.93% -0.26 6919260 2.10 1.90 2.15 500 1.75 2.01 2000 15.66% -43.36%
HudBay Minerals 2.40 -4.76% -0.12 786874 2.42 2.32 2.48 200 2.39 2.40 2400 18.81% -55.39%
Iamgold Co. 3.30 -7.56% -0.27 3035055 3.47 3.21 3.60 1400 3.28 3.33 4400 12.63% -31.96%
Imperial Metals Co. 1.30 -3.70% -0.05 201700 1.36 1.19 1.36 4200 1.20 1.30 5000 18.18% -36.89%
International Paper 30.62 -1.26% -0.39 3839478 30.01 29.56 31.58 100 27.16 32.02 100 3.76% -33.51%
Intl Tower Hill Mine 0.57 -3.39% -0.02 3000 0.57 0.57 0.57 5000 0.57 0.62 8000 1.79% -18.57%
Intrepid Potash 0.78 -3.26% -0.03 1066378 0.82 0.72 0.82 3000 0.70 0.86 900 -20.50% -71.21%
Kaiser Aluminum Co. 67.99 1.78% 1.19 180258 64.20 63.24 69.51 500 67.84 67.99 400 22.61% -38.69%
Katanga Mining 0.07 0.00% 0.00 910022 0.07 0.05 0.07 6000 0.06 0.07 43000 0.00% -50.00%
Kinross Gold Co. 5.89 -10.08% -0.66 7346186 6.37 5.77 6.50 1000 5.86 5.91 2700 13.27% -4.38%
Kirkland Lake Gold 44.58 -3.51% -1.62 2620182 45.28 42.27 46.49 100 44.16 44.89 100 21.31% -22.12%
Labrador Iron Ore Ro 16.71 -1.30% -0.22 266529 16.29 15.92 17.16 300 16.51 16.79 500 15.96% -32.13%
Lundin Mining Co. 5.19 -7.32% -0.41 2363304 5.25 5.01 5.25 200 5.16 5.21 200 17.95% -33.12%
Mag Silver 12.08 -7.08% -0.92 465001 12.60 11.75 13.29 300 12.05 12.20 300 7.57% -21.25%
New Gold 0.77 -7.23% -0.06 1373696 0.86 0.74 0.86 11500 0.76 0.78 30000 6.94% -33.04%
Newmont 46.35 -4.00% -1.93 8735348 47.26 45.71 48.89 100 45.70 46.79 100 14.28% 6.67%
Northern Dynasty Min 0.56 -6.67% -0.04 232561 0.58 0.56 0.58 3500 0.56 0.59 2000 9.80% 0.00%
NovaGold Resources 10.83 -9.75% -1.17 695050 11.60 10.74 12.17 400 10.79 10.87 2000 10.29% -6.80%
Nucor 33.36 -0.54% -0.18 3114371 32.73 32.07 33.94 500 32.25 35.00 100 8.91% -40.72%
Pan American Silver 21.51 -9.01% -2.13 658884 22.87 21.13 23.43 200 21.39 21.85 200 23.41% -30.07%
Premier Gold Mines 1.10 -9.84% -0.12 918865 1.21 1.05 1.23 500 1.09 1.12 7500 6.80% -44.16%
Pretium Resources 8.57 -7.85% -0.73 1724661 9.01 8.31 9.34 400 8.56 8.65 200 6.59% -40.69%
Reliance Steel & Alu 83.42 -8.89% -8.14 717224 88.26 83.04 89.06 300 54.82 83.95 100 12.11% -30.34%
Resolute Forest Prod 1.42 -7.19% -0.11 245577 1.63 1.38 1.63 1000 1.33 2.08 200 5.19% -66.19%
Royal Gold 90.56 -2.08% -1.92 779630 90.14 88.19 93.69 100 85.01 95.20 1500 26.45% -25.92%
Rubicon Minerals 0.68 -6.85% -0.05 4259 0.73 0.68 0.73 7500 0.64 0.75 500 15.25% -36.74%
Russel Metals 12.25 -8.65% -1.16 310770 13.01 12.11 13.20 500 12.11 12.35 3900 -6.13% -44.75%
Sabina Gold & Silver 1.16 -5.69% -0.07 490992 1.20 1.12 1.22 11900 1.15 1.20 8300 11.54% -39.58%
Seabridge Gold 13.67 -7.76% -1.15 115187 14.18 13.35 14.54 300 13.65 13.86 200 28.00% -23.89%
Semafo 3.00 -4.76% -0.15 2314292 3.07 2.91 3.23 200 2.98 3.00 48500 50.75% 11.11%
Sherritt Internation 0.10 -4.55% -0.01 677397 0.12 0.10 0.12 597500 0.10 0.11 118000 16.67% -44.74%
Silvercorp Metals 5.04 -10.95% -0.62 954236 5.50 4.92 5.65 400 5.01 5.13 4000 39.61% -31.24%
Southern Copper Co. 26.59 -6.41% -1.82 716036 27.13 26.38 27.54 300 23.55 30.30 100 4.64% -37.41%
SouthGobi Resources 0.09 6.25% 0.01 1000 0.09 0.09 0.09 1000 0.03 0.10 100000 21.43% -5.56%
SSR Mining 17.21 -9.28% -1.76 463459 18.41 16.82 18.77 100 17.17 17.66 200 7.83% -31.13%
Steel Dynamics 20.29 -1.50% -0.31 2740829 19.55 19.42 20.95 200 19.00 21.60 300 7.87% -40.39%
Tanzanian Gold 0.74 -7.50% -0.06 44900 0.76 0.68 0.76 500 0.70 0.74 500 -8.64% -6.33%
Taseko Mines 0.34 -10.53% -0.04 92150 0.37 0.34 0.37 3500 0.33 0.34 24000 7.94% -46.03%
Teck Resources 9.07 -14.35% -1.52 6009983 10.27 8.98 10.27 2200 9.05 9.10 2000 -11.25% -59.72%
Teranga Gold 7.06 -3.02% -0.22 687597 7.10 6.61 7.24 1000 6.94 7.09 300 23.86% 0.57%
Torex Gold Resources 14.72 -3.66% -0.56 627524 14.98 14.20 15.40 600 14.69 14.91 5500 13.67% -28.27%
Trilogy Metals 1.90 6.74% 0.12 25300 1.71 1.68 1.97 2300 1.55 1.90 100 24.18% -43.79%
Turquoise Hill Resou 0.55 -3.51% -0.02 417590 0.54 0.54 0.57 37000 0.52 0.56 2500 5.77% -42.11%
United States Steel 5.78 -5.40% -0.33 19864033 5.85 5.49 5.98 3400 5.70 5.81 300 9.26% -49.34%
West Fraser Timber 27.38 -8.03% -2.39 708836 28.82 25.21 28.82 100 27.30 27.50 400 9.35% -52.20%
Wheaton Precious Met 39.42 -5.31% -2.21 1440456 41.05 38.91 42.15 200 39.33 39.55 200 13.41% 2.02%
Worthington Industri 24.07 -5.87% -1.50 291493 24.34 23.90 25.64 200 10.00 27.00 200 14.08% -42.94%
Yamana Gold 4.12 -10.04% -0.46 6327646 4.42 4.04 4.59 800 4.11 4.17 2100 9.87% -19.84%