14.12.2019 02:47:29
S&P/TSX CAPPED MATERIALS INDEX
262.13
CAD
2.3800
0.92%
13.12.2019 23:14
 
Chart
Kursdaten
Kurs 262.13 Eröffnung 259.27
Diff. absolut 2.38 Tages-Hoch 262.37
Diff. % 0.92 % Tages-Tief 259.17
Volumen 58599494 Umsatz 15096072276
Schlusskurs vom 12.12.2019 259.75 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 13.12.2019 / 23:14
Währung CAD Aktualisierungsstand 14.12.2019 / 02:47
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 18.21% 274.3 212.4
1 Woche 1.17% 261.7 254.0
1 Monat 2.38% 261.9 251.8
3 Monate 1.50% 267.9 242.6
6 Monate 11.03% 274.3 234.1
1 Jahr 21.30% 274.3 207.6
3 Jahre 12.26% 274.3 202.1
5.5
13
SMI
18.21
23.73
SMI
-11.19
-10.68
SMI
2017
2018
2019
{"2017":{"performance":5.5,"chartHeight":15.100943325098,"year":2017,"ID_NOTATION":"9246250"},"2018":{"performance":-11.19,"chartHeight":18.337268533453,"year":2018,"ID_NOTATION":"9246250"},"2019":{"performance":18.21,"chartHeight":20.556036565941,"year":2019,"ID_NOTATION":"9246250"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.73,"chartHeight":21.762445719219,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":24.31,"chartHeight":21.872473737751,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.61,"chartHeight":21.12015090767,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":20.03,"chartHeight":20.990085748464,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.8,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 14.12.2019 02:47:29
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Agnico Eagle Mines 80.64 0.86% 0.69 503588 79.76 79.72 81.19 100 80.48 80.80 100 0.80% 46.35%
Alacer Gold 6.85 1.93% 0.13 2445425 6.69 6.46 6.86 200 6.83 6.86 400 -2.84% 171.83%
Alamos Gold 7.13 -0.42% -0.03 648196 7.09 7.06 7.23 12100 7.13 7.17 500 -0.42% 45.21%
B2Gold Co. 4.97 1.02% 0.05 4270301 4.91 4.87 5.00 1200 4.95 4.99 14100 3.11% 24.56%
Barrick Gold Co. 23.24 0.52% 0.12 4261646 22.94 22.80 23.30 1500 23.20 23.25 1300 2.21% 25.45%
CANFOR CORP. 15.45 -0.90% -0.14 494814 15.70 15.39 15.77 5200 15.40 15.45 5000 -1.97% -6.53%
Cascades 11.36 -2.49% -0.29 255563 11.54 11.27 11.68 400 11.29 11.42 100 -6.50% 11.05%
CCL Industries 57.08 0.00% 0.00 363873 57.14 56.78 57.52 100 57.00 57.23 100 0.18% 14.02%
Centerra Gold 10.16 -0.59% -0.06 728969 10.16 10.13 10.37 200 10.13 10.31 400 -1.64% 74.40%
CHEMTRADE LOGIST.I.T 10.50 0.19% 0.02 226377 10.58 10.43 10.58 1000 10.49 10.52 4200 -3.76% 0.19%
Detour Gold Co. 25.38 0.87% 0.22 1383102 25.34 25.22 25.70 200 25.35 25.45 200 2.90% 118.21%
Eldorado Gold 9.91 3.77% 0.36 1034291 9.48 9.48 10.02 200 9.89 9.94 300 2.48% 147.75%
Endeavour Mining 25.44 3.88% 0.95 268307 24.76 24.64 25.82 200 25.34 25.59 200 5.56% 13.88%
ERO COPPER CORP. 20.98 0.58% 0.12 223908 20.85 20.85 21.09 200 20.86 20.99 600 1.41% 112.64%
First Majestic Silve 14.78 5.05% 0.71 1001753 14.02 14.02 14.80 1100 14.69 14.80 14600 -5.06% 75.44%
First Quantum Minera 13.56 -2.87% -0.40 4047023 13.90 13.35 14.03 3500 13.45 13.57 500 13.96% 26.45%
Franco-Nevada Co. 129.90 1.06% 1.36 493121 127.99 127.80 130.43 100 129.50 130.07 100 0.89% 35.69%
HudBay Minerals 5.18 -0.96% -0.05 1227989 5.21 5.09 5.31 1700 5.15 5.18 2100 14.44% -19.04%
Iamgold Co. 4.51 0.45% 0.02 2994309 4.47 4.31 4.54 5400 4.50 4.52 25500 -2.38% -9.98%
INTERFOR CORP. 14.02 -0.92% -0.13 261550 14.14 13.94 14.40 700 13.99 14.13 300 -5.91% -2.77%
Intertape Polymer Gr 15.79 -1.56% -0.25 120203 15.90 15.77 15.99 300 15.79 15.85 500 -0.88% -6.68%
Ivanhoe Mines 3.75 0.27% 0.01 963422 3.75 3.67 3.83 9300 3.75 3.76 200 8.38% 58.23%
Kinross Gold Co. 5.71 -0.52% -0.03 3900317 5.76 5.70 5.84 12600 5.71 5.74 8000 0.53% 29.77%
Kirkland Lake Gold 56.64 0.94% 0.53 943069 55.72 55.57 56.77 100 56.48 56.75 600 3.85% 57.61%
Labrador Iron Ore Ro 26.73 1.60% 0.42 378574 26.50 26.25 26.75 500 26.59 26.75 3500 4.41% 10.27%
Lundin Mining Co. 7.64 -1.16% -0.09 1664148 7.74 7.58 7.91 2000 7.61 7.64 2000 3.10% 35.46%
Mag Silver 14.48 1.47% 0.21 219072 14.29 14.21 14.60 300 14.46 14.55 300 1.35% 42.70%
Methanex Co. 50.33 -0.10% -0.05 695681 50.62 49.35 51.76 100 50.28 50.49 100 5.76% -23.35%
Norbord 33.76 -2.23% -0.77 283645 34.45 33.64 34.58 100 33.65 33.84 200 -3.87% -7.00%
NovaGold Resources 9.87 4.33% 0.41 419826 9.45 9.44 9.93 100 9.87 9.96 400 -0.84% 74.54%
NUTRIEN LTD 62.81 1.77% 1.09 2623997 61.81 61.66 62.91 1000 62.74 62.82 500 1.32% -2.04%
OceanaGold Co. 2.49 0.00% 0.00 1441402 2.45 2.42 2.59 3500 2.48 2.54 4500 5.06% -50.00%
- - - - - - - - - - - 0.00% 0.00%
Pan American Silver 28.40 1.43% 0.40 661264 27.91 27.60 28.44 200 28.30 28.43 100 2.19% 40.49%
Pretium Resources 13.59 0.82% 0.11 446043 13.45 13.32 13.69 1300 13.50 13.59 2000 1.04% 17.46%
Sandstorm Gold 9.13 1.67% 0.15 357169 8.99 8.99 9.22 200 9.11 9.18 4000 -0.88% 42.09%
Seabridge Gold 17.15 0.88% 0.15 51230 16.94 16.83 17.21 1100 17.15 17.16 300 2.02% -4.83%
Semafo 2.50 0.40% 0.01 762728 2.49 2.47 2.55 5400 2.50 2.52 10000 -3.10% -15.25%
Silvercorp Metals 7.18 0.56% 0.04 849035 7.13 6.98 7.25 200 7.15 7.25 300 5.90% 151.93%
SSR Mining 22.23 2.25% 0.49 227559 21.88 21.58 22.27 2200 22.01 22.28 100 -4.19% 31.76%
Stella-Jones 37.03 1.06% 0.39 155792 36.60 36.60 37.10 100 36.96 37.24 100 0.95% -6.51%
Teck Resources 22.21 0.86% 0.19 2106323 22.04 21.76 22.72 300 22.18 22.30 100 4.81% -24.43%
Torex Gold Resources 19.95 4.78% 0.91 457357 19.07 19.07 20.07 2500 19.74 20.00 100 8.01% 53.58%
Turquoise Hill Resou 1.00 14.94% 0.13 3303814 0.95 0.93 1.03 2500 0.98 1.00 11000 26.58% -55.56%
Wesdome Gold Mines 9.47 2.60% 0.24 1156134 9.15 9.15 9.56 5700 9.45 9.50 21000 -0.43% 108.35%
West Fraser Timber 54.05 -1.08% -0.59 1207616 54.60 53.60 55.03 100 53.73 54.19 100 0.90% -18.98%
Wheaton Precious Met 37.21 2.08% 0.76 1062771 36.30 36.20 37.30 3000 37.15 37.33 200 2.90% 39.62%
Winpak 46.37 -0.71% -0.33 44318 46.36 46.12 47.04 100 46.23 46.49 400 -1.25% -2.20%
Yamana Gold 4.93 2.07% 0.10 4135950 4.83 4.76 4.95 13400 4.92 4.94 46400 -3.01% 50.47%