30.05.2020 16:04:42
S&P/TSX CAPPED MATERIALS INDEX
294.49
CAD
1.7800
0.61%
29.05.2020 22:55
 
Chart
Kursdaten
Kurs 294.49 Eröffnung 298.38
Diff. absolut 1.78 Tages-Hoch 298.38
Diff. % 0.61 % Tages-Tief 293.47
Volumen 257374298 Umsatz 75343879463
Schlusskurs vom 28.05.2020 292.71 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 29.05.2020 / 22:55
Währung CAD Aktualisierungsstand 30.05.2020 / 16:04
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 9.72% 318.3 166.2
1 Woche -4.10% 308.8 283.5
1 Monat -1.74% 318.3 282.7
3 Monate 21.71% 318.3 166.2
6 Monate 14.76% 318.3 166.2
1 Jahr 37.27% 318.3 166.2
3 Jahre 22.95% 318.3 166.2
SMI
23.3
26.51
9.72
SMI
-11.19
-10.68
SMI
-7.4
2018
2019
2020
{"2018":{"performance":-11.19,"chartHeight":18.337268533453,"year":2018,"ID_NOTATION":"9246250"},"2019":{"performance":23.3,"chartHeight":21.679123126868,"year":2019,"ID_NOTATION":"9246250"},"2020":{"performance":9.72,"chartHeight":17.695560464486,"year":2020,"ID_NOTATION":"9246250"}}
{"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":-7.4,"chartHeight":16.452989262988,"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":-18.56,"chartHeight":20.642781620715,"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":-11.06,"chartHeight":18.284023945169,"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":-7.52,"chartHeight":16.526285044868,"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":-12.55,"chartHeight":18.859894710806,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 30.05.2020 16:04:41
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Agnico Eagle Mines 88.09 0.98% 0.86 1457652 89.54 87.43 90.00 3000 87.95 88.50 100 -4.03% 10.14%
Alacer Gold 8.58 2.75% 0.23 2957578 8.50 8.41 8.64 400 8.51 8.64 1400 -8.82% 24.35%
Alamos Gold 11.15 1.18% 0.13 1501449 11.33 11.06 11.41 700 11.11 11.19 1000 -3.30% 42.40%
B2Gold Co. 7.59 6.45% 0.46 72605935 7.31 7.29 7.61 10100 7.50 7.60 21000 1.20% 45.68%
Barrick Gold Co. 33.11 0.30% 0.10 8959366 33.95 32.97 34.01 200 32.95 33.11 1000 -10.05% 37.27%
CANFOR CORP. 10.15 1.70% 0.17 277564 9.99 9.79 10.30 400 10.06 10.21 400 0.30% -16.39%
Cascades 14.12 1.44% 0.20 441894 13.91 13.76 14.19 300 13.99 14.16 300 2.62% 25.96%
CCL Industries 46.39 2.63% 1.19 628847 45.32 44.85 46.63 10000 46.30 46.52 200 5.55% -16.14%
Centerra Gold 13.97 1.82% 0.25 1762704 14.00 13.73 14.11 300 13.87 13.98 500 0.94% 35.24%
CHEMTRADE LOGIST.I.T 5.35 -2.19% -0.12 530940 5.40 5.33 5.53 3000 5.35 5.38 2000 4.90% -51.50%
Eldorado Gold 11.59 0.00% 0.00 1641146 11.83 11.51 11.89 400 11.52 11.65 1000 -7.87% 11.12%
Endeavour Mining 33.18 4.90% 1.55 725070 32.18 31.27 33.45 100 32.51 33.18 1000 2.98% 35.26%
ERO COPPER CORP. 16.03 -1.84% -0.30 260448 16.46 15.89 16.50 300 15.91 16.13 300 -1.48% -32.11%
First Majestic Silve 13.76 7.17% 0.92 1972088 13.35 13.26 13.92 1100 13.74 13.80 5900 4.72% -13.62%
First Quantum Minera 8.07 -1.82% -0.15 9973071 8.19 7.85 8.21 6200 8.00 8.08 900 2.54% -38.72%
Franco-Nevada Co. 193.26 -0.67% -1.30 1255886 199.01 192.73 199.64 100 192.80 193.67 100 -6.20% 44.13%
HudBay Minerals 3.74 5.95% 0.21 2191359 3.54 3.54 3.86 1000 3.70 3.76 1000 6.86% -30.48%
Iamgold Co. 5.14 0.19% 0.01 2843998 5.25 5.12 5.29 1100 5.12 5.17 2000 -2.65% 5.98%
INTERFOR CORP. 9.42 -5.61% -0.56 334988 9.94 9.38 10.12 5600 9.40 9.71 400 -4.85% -35.79%
Intertape Polymer Gr 12.38 -0.08% -0.01 241367 12.36 12.05 12.52 400 12.25 12.40 600 7.00% -25.51%
Ivanhoe Mines 3.05 -2.56% -0.08 988963 3.11 2.97 3.11 10400 3.04 3.05 10000 6.64% -28.24%
Kinross Gold Co. 8.95 -1.32% -0.12 22059898 9.28 8.93 9.33 50500 8.94 9.02 13000 -9.04% 45.29%
Kirkland Lake Gold 53.05 1.73% 0.90 2642859 53.30 52.60 54.17 100 52.90 53.13 100 -1.61% -7.32%
Labrador Iron Ore Ro 22.41 2.10% 0.46 330091 21.83 21.77 22.78 200 22.30 22.42 700 6.77% -8.98%
Lundin Mining Co. 6.34 -3.06% -0.20 5221035 6.51 6.34 6.58 8900 6.32 6.46 500 -3.06% -18.30%
Mag Silver 17.11 5.10% 0.83 691549 16.89 16.55 17.52 1000 17.00 17.19 1500 -3.61% 11.54%
Methanex Co. 22.31 -4.90% -1.15 4564900 23.01 22.11 23.12 500 22.18 22.38 200 -2.96% -55.51%
Norbord 26.37 -3.55% -0.97 341563 27.30 26.26 27.43 200 26.25 26.40 4000 0.50% -24.07%
NovaGold Resources 13.19 -1.57% -0.21 1498142 13.61 12.91 13.87 100 13.19 13.20 2000 -18.38% 13.51%
Nutrien 47.00 -0.95% -0.45 2335413 47.14 46.50 47.43 100 46.80 47.03 200 2.09% -24.40%
OceanaGold Co. 2.80 0.72% 0.02 2264972 2.83 2.77 2.89 500 2.77 2.83 1000 -6.98% 9.80%
- - - - - - - - - - - 0.00% 0.00%
Pan American Silver 40.49 9.17% 3.40 14488270 38.56 38.31 41.22 100 40.22 40.51 100 6.05% 31.63%
Pretium Resources 12.06 0.67% 0.08 1616132 12.22 11.93 12.30 400 11.90 12.11 400 -2.90% -16.54%
Sandstorm Gold 11.48 0.26% 0.03 1443471 11.87 11.43 11.87 200 11.44 11.50 1000 -5.75% 18.47%
Seabridge Gold 21.49 4.63% 0.95 235783 20.94 20.83 21.49 100 21.30 21.50 300 -3.37% 19.65%
Semafo 4.74 6.28% 0.28 4127151 4.46 4.40 4.74 3000 4.64 4.74 800 5.33% 75.56%
Silvercorp Metals 6.09 5.18% 0.30 1409650 5.98 5.83 6.15 1000 6.04 6.10 1000 5.73% -16.92%
SSR Mining 26.48 1.77% 0.46 1474751 26.68 26.21 27.04 200 26.33 26.61 200 -9.78% 5.96%
Stella-Jones 33.50 -1.38% -0.47 132395 33.85 33.25 33.91 100 33.37 33.61 100 1.30% -10.71%
Teck Resources 13.08 -1.51% -0.20 5260385 13.27 12.76 13.29 1200 13.08 13.09 600 2.03% -41.92%
Torex Gold Resources 19.00 2.93% 0.54 528269 19.00 18.56 19.18 100 18.97 19.07 200 -3.89% -7.41%
Wesdome Gold Mines 11.51 1.59% 0.18 1300921 11.22 11.22 11.79 400 11.41 11.52 1400 -10.98% 13.18%
West Fraser Timber 37.26 -5.09% -2.00 3915385 38.88 36.55 38.88 1000 37.02 37.34 100 -2.20% -34.95%
Wheaton Precious Met 59.32 -0.29% -0.17 2728257 61.50 59.10 61.62 300 59.15 59.58 100 -5.18% 53.52%
Winpak 46.12 2.08% 0.94 150031 45.12 43.97 46.12 100 45.80 46.19 100 2.51% -1.83%
Yamana Gold 7.45 5.23% 0.37 61842781 7.26 7.23 7.48 500 7.35 7.47 5000 1.09% 44.94%