21.10.2019 19:21:42
S&P/TSX CAPPED MATERIALS INDEX
246.50
CAD
-2.7400
-1.10%
21.10.2019 19:06
 
Chart
Kursdaten
Kurs 246.50 Eröffnung 250.98
Diff. absolut -2.74 Tages-Hoch 250.98
Diff. % -1.10 % Tages-Tief 245.73
Volumen 16916817 Umsatz 4196763005.89
Schlusskurs vom 18.10.2019 249.24 Volatilität in % -
Börse Toronto Stock Exchange Letzter Handel 21.10.2019 / 19:06
Währung CAD Aktualisierungsstand 21.10.2019 / 19:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.42% 274.3 212.4
1 Woche 0.00% 250.9 243.5
1 Monat -3.52% 267.9 243.5
3 Monate -3.82% 274.3 243.5
6 Monate 5.97% 274.3 212.4
1 Jahr 12.78% 274.3 202.1
3 Jahre 5.75% 274.3 202.1
5.5
13
SMI
13.42
18.22
SMI
-11.19
-10.68
SMI
2017
2018
2019
{"2017":{"performance":5.5,"chartHeight":15.893591218228,"year":2017,"ID_NOTATION":"9246250"},"2018":{"performance":-11.19,"chartHeight":19.299791003466,"year":2018,"ID_NOTATION":"9246250"},"2019":{"performance":13.42,"chartHeight":20.171278766298,"year":2019,"ID_NOTATION":"9246250"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.66,"chartHeight":19.891700027896,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.10.2019 19:21:42
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Agnico Eagle Mines 69.74 -1.95% -1.39 191698 71.52 69.22 71.52 100 69.74 69.76 400 3.15% 29.09%
Alacer Gold 5.20 -1.33% -0.07 232719 5.26 5.11 5.27 3200 5.19 5.20 200 -4.70% 109.13%
Alamos Gold 6.63 -0.45% -0.03 351288 6.68 6.56 6.70 7800 6.62 6.63 3300 -11.20% 35.64%
B2Gold Co. 4.17 -2.22% -0.10 1433031 4.28 4.13 4.30 44600 4.17 4.18 79400 -0.93% 7.02%
Barrick Gold Co. 22.09 -2.17% -0.49 1073762 22.63 21.95 22.66 900 22.09 22.10 10500 0.62% 22.52%
CANFOR CORP. 15.47 -0.13% -0.02 218093 15.51 15.44 15.61 700 15.46 15.47 400 0.32% -6.29%
CCL Industries 52.96 0.93% 0.49 68118 52.73 52.69 53.15 200 52.95 52.98 300 -1.11% 4.81%
CHEMTRADE LOGIST.I.T 10.48 1.75% 0.18 77589 10.30 10.30 10.50 400 10.47 10.48 400 -1.72% -1.72%
Cascades 12.40 3.08% 0.37 186242 12.04 12.04 12.48 200 12.40 12.41 800 3.00% 17.60%
Centerra Gold 12.35 -2.37% -0.30 188068 12.68 12.22 12.72 300 12.35 12.36 1200 4.29% 115.87%
Detour Gold Co. 20.00 -2.44% -0.50 280825 20.86 19.82 21.17 700 19.99 20.00 400 2.65% 77.80%
ERO COPPER CORP. 16.54 -0.48% -0.08 127749 16.70 16.35 16.80 400 16.52 16.54 100 -0.60% 69.42%
Eldorado Gold 10.23 -1.16% -0.12 489637 10.52 10.10 10.66 3900 10.22 10.23 1900 6.15% 158.75%
Endeavour Mining 22.81 -1.77% -0.41 44706 23.26 22.65 23.39 100 22.79 22.85 1100 -2.48% 3.94%
First Majestic Silve 13.15 -2.30% -0.31 325774 13.61 13.02 13.68 100 13.15 13.16 900 10.51% 67.83%
First Quantum Minera 11.17 0.81% 0.09 1010182 11.33 11.10 11.50 1600 11.17 11.18 3000 8.73% 0.36%
Franco-Nevada Co. 120.80 -1.35% -1.65 117171 122.92 120.42 122.92 100 120.80 120.85 100 0.18% 27.91%
HudBay Minerals 4.72 0.00% 0.00 413085 4.82 4.70 4.86 2300 4.72 4.73 8900 0.43% -26.93%
INTERFOR CORP. 14.48 0.91% 0.13 95209 14.48 14.40 14.74 400 14.47 14.50 600 7.49% -0.49%
Iamgold Co. 4.44 -4.93% -0.23 961161 4.71 4.42 4.72 14900 4.44 4.45 6600 0.86% -6.79%
Intertape Polymer Gr 16.82 0.18% 0.03 19914 16.88 16.80 16.96 100 16.81 16.82 300 -0.30% -0.77%
Ivanhoe Mines 3.35 1.21% 0.04 669694 3.30 3.28 3.38 1600 3.35 3.36 5000 0.61% 39.66%
Kinross Gold Co. 5.99 -2.28% -0.14 1244023 6.15 5.93 6.19 74800 5.98 5.99 4300 0.82% 39.32%
Kirkland Lake Gold 57.91 -1.50% -0.88 382177 58.88 57.67 59.64 300 57.90 57.93 100 -0.59% 65.14%
Labrador Iron Ore Ro 22.75 -0.74% -0.17 87912 23.15 22.74 23.22 400 22.74 22.76 500 -5.72% -5.45%
Lundin Mining Co. 6.86 0.59% 0.04 1072126 6.90 6.84 7.00 10400 6.85 6.86 6200 - 20.92%
Mag Silver 12.44 -2.58% -0.33 178570 12.83 12.36 12.93 200 12.44 12.45 100 -3.04% 27.70%
Methanex Co. 48.11 3.37% 1.57 104635 46.75 46.75 48.37 100 48.07 48.11 300 -3.22% -29.12%
NUTRIEN LTD 64.39 0.19% 0.12 361076 64.55 64.19 64.97 200 64.38 64.40 900 -4.36% 0.23%
Norbord 35.03 1.27% 0.44 260408 34.70 34.54 35.48 200 35.02 35.04 700 14.01% -4.71%
NovaGold Resources 8.35 -2.68% -0.23 126290 8.62 8.30 8.69 2300 8.34 8.35 1100 3.62% 58.30%
OceanaGold Co. 3.14 -0.63% -0.02 599198 3.19 3.10 3.24 5800 3.14 3.15 5700 -7.87% -36.55%
Osisko Gold Royaltie - - - - - - - - - - - - -
Pan American Silver 20.89 -2.93% -0.63 171513 21.69 20.71 21.69 300 20.90 20.91 100 0.42% 7.98%
Pretium Resources 15.84 -2.52% -0.41 164657 16.27 15.69 16.35 300 15.84 15.85 3300 4.30% 40.45%
SSR Mining 18.68 -2.51% -0.48 105891 19.38 18.56 19.38 100 18.68 18.69 1000 1.11% 16.12%
Sandstorm Gold 7.56 -2.07% -0.16 84082 7.76 7.53 7.76 1300 7.56 7.57 1700 0.78% 22.15%
Seabridge Gold 15.75 -4.26% -0.70 56460 16.49 15.61 16.51 200 15.76 15.77 100 1.29% -8.71%
Semafo 3.94 -2.83% -0.12 290033 4.08 3.92 4.22 2200 3.94 3.95 2900 -2.40% 37.63%
Silvercorp Metals 5.12 -2.66% -0.14 265006 5.33 5.10 5.40 1000 5.12 5.13 1700 4.37% 84.56%
Stella-Jones 38.58 0.31% 0.12 36673 38.49 38.46 38.70 300 38.57 38.60 100 0.10% -2.90%
Teck Resources 21.54 -0.37% -0.08 338299 22.01 21.51 22.15 1200 21.53 21.54 100 -2.35% -26.44%
Torex Gold Resources 16.65 0.12% 0.02 153819 16.75 16.39 16.75 100 16.62 16.64 200 -0.36% 28.02%
Turquoise Hill Resou 0.61 0.00% 0.00 273701 0.61 0.60 0.62 30500 0.60 0.61 61500 -3.17% -72.89%
Wesdome Gold Mines 6.51 -1.51% -0.10 237900 6.63 6.43 6.66 900 6.50 6.52 600 11.28% 49.21%
West Fraser Timber 53.91 -0.46% -0.25 184622 54.69 53.73 54.92 100 53.88 53.93 300 5.86% -19.69%
Wheaton Precious Met 34.28 -1.18% -0.41 270310 34.83 34.13 35.18 300 34.29 34.30 1500 0.23% 30.17%
Winpak 46.45 0.54% 0.25 13500 46.35 46.26 46.45 100 46.43 46.50 100 1.07% -3.25%
Yamana Gold 4.30 -2.93% -0.13 1137889 4.45 4.29 4.47 16100 4.30 4.31 34200 2.55% 38.01%