29.11.2021 06:15:45
DOW JONES U.S. BASIC MATERIALS TOTAL RETURN INDEX
1068.37
USD
-22.6600
-2.08%
26.11.2021 23:38
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 25.11.2021 1091.03 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 26.11.2021 / 23:38
Währung USD Aktualisierungsstand 29.11.2021 / 06:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 21.08% 1122.7 854.9
1 Woche -2.42% 1110.7 1055.9
1 Monat 0.22% 1122.7 1045.3
3 Monate 3.24% 1122.7 956.5
6 Monate -0.61% 1122.7 956.5
1 Jahr 24.45% 1122.7 847.9
3 Jahre 61.45% 1122.7 451.9
19.76
26.51
18.32
1.13
21.08
13.97
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":19.76,"chartHeight":25.097372030128,"year":2019,"ID_NOTATION":"13521297"},"2020":{"performance":18.32,"chartHeight":24.683919873278,"year":2020,"ID_NOTATION":"13521297"},"2021":{"performance":21.08,"chartHeight":25.450711429565,"year":2021,"ID_NOTATION":"13521297"}}
{"2019":{"performance":26.51,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.4620247999721,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.97,"chartHeight":23.202691743531,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.978504376013,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":23.631324782726,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.104654126602,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.324522190244,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.03,"chartHeight":23.226109562992,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.780143402234,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.60581635149,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.76,"chartHeight":17.319635915087,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.898651016152,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.21,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 29.11.2021 06:15:44
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Air Products & Chem 293.64 -1.41% -4.20 619585 293.57 290.69 294.41 100 288.00 303.10 100 -1.38% 7.47%
- - - - - - - - - - - 0.00% 0.00%
Albemarle Co. 266.85 -2.78% -7.63 884346 265.00 262.84 269.68 700 265.00 266.65 500 -5.18% 80.89%
Alcoa 47.95 -4.97% -2.51 7291156 47.74 45.82 48.14 200 47.75 47.90 900 0.74% 108.03%
Allegheny Technologi 15.16 -5.60% -0.90 1562980 15.26 14.57 15.50 200 14.74 15.45 1500 -5.43% -9.60%
Altius Minerals Co. 15.42 -3.02% -0.48 91325 15.65 15.35 15.94 1000 15.35 15.52 200 -3.14% 12.64%
Argonaut Gold 3.56 -1.39% -0.05 742638 3.68 3.51 3.70 10000 3.54 3.57 500 -6.32% 29.93%
Ashland LLC 104.21 -1.88% -2.00 212954 103.57 103.08 104.94 100 88.00 109.43 100 -4.62% 31.58%
Avalon Advanced Mate 0.10 0.00% 0.00 138800 0.10 0.10 0.11 137500 0.10 0.11 107000 -8.70% -4.55%
Avery Dennison 213.95 -2.24% -4.90 318707 212.81 210.72 215.02 100 211.20 219.53 100 -2.09% 37.93%
B2Gold Co. 5.09 -2.49% -0.13 6164237 5.39 5.05 5.41 14100 5.06 5.11 11100 -8.62% -28.61%
Barrick Gold Co. 24.44 -0.08% -0.02 3442283 25.08 24.32 25.31 1100 24.42 24.50 2000 -4.61% -15.72%
Cabot Co. 55.83 -4.30% -2.51 303017 56.00 54.80 56.85 100 54.25 55.80 400 -5.79% 24.40%
Cameco 30.96 -3.73% -1.20 1449800 30.82 29.92 31.05 200 30.87 30.99 1000 -3.28% 81.58%
CANFOR CORP. 27.34 -6.47% -1.89 208504 27.75 27.33 28.00 400 27.33 27.39 1000 -3.02% 18.97%
Capstone Mining Co. 5.91 -1.01% -0.06 1679305 5.65 5.60 5.96 4900 5.90 5.94 4300 6.87% 148.32%
Carpenter Technology 29.26 -5.06% -1.56 234548 29.50 27.84 29.79 100 27.89 29.87 100 -4.47% 0.48%
Cascades 14.23 -0.84% -0.12 238280 14.30 14.09 14.31 200 14.22 14.24 2000 -1.32% -2.20%
Celanese Co. 160.89 -3.05% -5.07 390761 161.00 159.05 162.64 100 157.24 165.29 100 -2.93% 23.82%
Centerra Gold 9.18 -1.61% -0.15 332965 9.42 9.09 9.43 5000 9.15 9.25 2000 -6.80% -37.72%
CF Industries 62.80 -3.59% -2.34 1396136 63.01 62.03 63.60 500 62.11 70.00 300 -3.67% 62.23%
Cleveland-Cliffs 21.84 -4.08% -0.93 13058194 21.61 21.32 21.90 600 21.72 21.81 500 -0.50% 50.00%
CNX Resources 14.20 -2.47% -0.36 1925306 13.99 13.87 14.29 300 13.83 14.51 300 1.87% 31.48%
Coeur Mining 5.73 -4.82% -0.29 3708208 5.98 5.58 6.01 1000 5.71 5.79 400 -10.47% -44.64%
Commercial Metals 32.71 -3.45% -1.17 829271 32.78 32.02 33.25 4500 32.00 35.00 100 -6.73% 59.25%
Compass Minerals Int 51.39 -2.82% -1.49 200533 51.43 49.82 52.21 200 50.08 52.75 100 -2.36% -16.74%
Copper Mountain Mini 3.50 -2.78% -0.10 1897742 3.40 3.29 3.51 100 3.50 3.51 10000 1.16% 93.37%
Denison Mines Co. 2.03 -5.58% -0.12 6011266 2.01 1.97 2.08 14800 2.03 2.04 23900 -4.25% 141.67%
Domtar 55.48 0.04% 0.02 631116 55.46 55.46 55.49 200 55.00 55.51 30000 0.11% 75.29%
Dundee Precious Meta 8.09 -1.94% -0.16 293487 8.32 8.04 8.36 100 8.09 8.13 1000 -10.21% -11.58%
DuPont de Nemours 76.96 -2.21% -1.74 2129596 76.65 75.79 77.39 200 76.09 76.94 1000 -3.82% 8.23%
Eastern Platinum 0.32 -1.54% -0.01 6179 0.32 0.30 0.32 5500 0.30 0.32 7000 6.67% -20.99%
Eastman Chemical 110.50 -2.25% -2.54 437987 108.86 107.34 110.76 100 107.89 110.95 200 -2.37% 10.19%
Eldorado Gold 11.64 -1.27% -0.15 434767 12.07 11.54 12.14 300 11.60 11.67 10000 -4.90% -31.00%
Endeavour Silver Co. 6.05 -6.06% -0.39 422992 6.47 5.99 6.47 900 6.05 6.06 300 -10.24% -5.91%
First Majestic Silve 15.13 -4.18% -0.66 820248 15.78 14.70 15.88 300 15.10 15.15 100 -7.12% -11.42%
First Quantum Minera 27.05 -5.45% -1.56 1671081 27.27 26.32 27.47 2200 26.99 27.06 500 0.00% 18.38%
FMC Corp 102.64 -1.42% -1.48 393535 101.62 100.75 102.76 100 99.63 110.00 100 -1.36% -10.69%
Fortuna Silver Mines 4.45 -3.68% -0.17 1056481 4.65 4.38 4.67 500 4.45 4.46 2000 -8.25% -57.46%
Franco-Nevada Co. 173.98 -1.13% -1.99 239134 177.71 173.08 178.35 100 173.59 174.50 400 -4.56% 9.01%
Freeport-McMoran 37.24 -3.65% -1.41 21122389 36.28 35.30 37.41 200 37.05 37.10 100 -2.72% 43.12%
Gabriel Resources 0.20 -4.88% -0.01 30450 0.20 0.20 0.20 10000 0.20 0.23 20500 -13.33% -15.22%
Galiano Gold 0.99 -1.00% -0.01 74229 1.04 0.96 1.04 13500 0.97 1.05 2500 -3.88% -30.77%
Golden Star Resource 4.77 0.21% 0.01 26475 4.79 4.70 4.82 200 4.75 4.82 8600 2.58% 1.27%
H.B. Fuller 73.90 -3.66% -2.81 213551 74.62 72.90 74.68 100 72.21 75.63 100 -3.37% 42.44%
Hecla Mining 5.58 -4.45% -0.26 4984233 5.75 5.45 5.82 200 5.55 5.63 300 -7.46% -13.89%
HudBay Minerals 8.62 -5.69% -0.52 1300021 8.75 8.42 8.76 2000 8.62 8.63 5500 -1.71% -3.25%
Huntsman Co. 32.57 -1.30% -0.43 1158770 32.00 31.65 32.59 200 31.74 33.37 200 1.09% 29.55%
Iamgold Co. 3.98 0.25% 0.01 1601214 4.06 3.83 4.11 100 3.97 4.02 2700 -0.50% -14.78%
Imperial Metals Co. 3.44 -6.27% -0.23 45980 3.52 3.42 3.54 2600 3.42 3.45 300 -1.71% -32.55%
International Flavor 144.57 -1.97% -2.90 711177 144.47 143.67 145.67 100 110.00 155.00 200 -3.64% 32.83%
International Paper 47.53 -0.04% -0.02 2330731 46.44 46.18 47.80 1000 47.20 48.00 400 -0.11% -4.40%
International Tower 1.12 3.70% 0.04 15670 1.03 1.02 1.12 1000 1.06 1.10 100 0.90% -37.08%
Intrepid Potash 43.45 -3.79% -1.71 96951 43.50 42.52 44.50 100 42.00 48.00 100 5.82% 79.92%
Kaiser Aluminum Co. 95.53 -5.96% -6.05 94309 98.70 93.00 98.70 100 94.88 107.55 100 -5.12% -3.41%
Kinross Gold Co. 7.71 -1.53% -0.12 3817742 8.03 7.66 8.04 18100 7.68 7.73 1500 -8.54% -17.45%
Kirkland Lake Gold 51.57 0.33% 0.17 622074 52.35 51.30 52.61 100 51.42 51.77 100 -4.75% -1.96%
Labrador Iron Ore Ro 37.22 -3.27% -1.26 275184 37.29 36.73 37.73 100 37.18 37.30 100 5.26% 14.14%
Lundin Mining Co. 10.03 -3.56% -0.37 1790362 10.10 9.86 10.19 600 10.01 10.08 1000 -5.29% -11.24%
Lyondellbasell Ind ' 89.44 -1.09% -0.99 2469432 87.20 86.13 89.68 100 89.11 89.40 300 0.04% -2.42%
Mag Silver 20.85 -3.20% -0.69 255431 21.69 20.25 21.69 100 20.78 20.92 200 -11.43% -19.99%
Methanex Co. 53.34 -4.80% -2.69 159653 53.52 52.52 54.21 100 53.25 53.56 100 -2.40% -8.80%
Minerals Technologie 68.21 -4.52% -3.23 104997 69.22 66.27 69.22 100 66.50 70.06 100 -5.71% 9.80%
Mosaic 35.32 -2.83% -1.03 3869830 35.10 34.69 35.45 300 34.75 35.39 300 -2.57% 53.50%
New Gold 1.88 0.53% 0.01 1835513 1.91 1.82 1.92 4000 1.88 1.89 300 -6.93% -32.86%
NewMarket Co. 340.26 -0.64% -2.18 17179 336.37 334.17 343.96 100 330.12 390.00 100 -2.15% -14.57%
Newmont 55.94 0.85% 0.47 4336267 55.60 55.18 56.10 100 55.41 55.54 200 -1.08% -6.60%
Northern Dynasty Min 0.49 -1.00% -0.01 137584 0.50 0.49 0.50 21500 0.49 0.50 500 -1.00% 20.73%
NovaGold Resources 8.97 -3.55% -0.33 109347 9.46 8.90 9.46 100 8.97 9.07 400 -7.14% -27.19%
Nucor 113.98 -1.56% -1.81 2825869 110.38 109.25 115.40 100 113.01 113.50 200 1.00% 114.29%
Olin Corp 58.70 -2.23% -1.34 1021865 57.20 56.76 59.39 200 58.00 60.09 1200 -2.52% 139.01%
Pan American Silver 32.66 -2.68% -0.90 406890 33.65 32.32 33.71 700 32.62 32.80 100 -3.69% -25.60%
PPG Industries 155.60 -1.99% -3.16 695047 155.12 153.11 156.39 100 150.10 155.00 400 -3.26% 7.89%
Pretium Resources 17.48 -0.79% -0.14 337538 18.06 17.47 18.06 100 17.46 17.58 300 -1.58% 19.81%
Reliance Steel & Alu 158.20 -2.21% -3.58 148811 155.72 154.78 159.62 100 150.00 176.42 100 -2.16% 32.11%
Resolute Forest Prod 11.67 -1.02% -0.12 325789 11.37 11.29 11.77 200 11.45 12.00 200 -1.02% 78.44%
Royal Gold 102.32 1.00% 1.01 249851 102.86 100.89 102.86 200 100.58 109.99 100 -2.95% -3.80%
RPM International 91.51 -1.99% -1.86 282477 92.30 91.42 92.75 100 89.39 93.73 100 -3.31% 0.80%
Russel Metals 34.28 -2.25% -0.79 73911 34.29 34.15 34.60 100 34.25 34.40 100 -1.83% 50.81%
Sabina Gold & Silver 1.50 -3.85% -0.06 253976 1.56 1.48 1.58 24700 1.50 1.56 5000 -3.85% -54.41%
Seabridge Gold 24.06 -1.72% -0.42 101925 24.75 24.05 24.75 200 23.94 24.12 100 -4.98% -10.16%
Sensient Technologie 99.92 -2.52% -2.58 112240 100.06 98.68 100.60 100 38.59 103.03 100 -2.62% 35.45%
Sherritt Internation 0.40 -4.76% -0.02 391104 0.41 0.40 0.42 237500 0.40 0.41 15000 0.00% -2.44%
Silvercorp Metals 5.19 -2.99% -0.16 322576 5.41 5.12 5.41 600 5.19 5.25 600 -4.42% -39.01%
Southern Copper Co. 57.71 -2.68% -1.59 704104 57.24 56.27 58.00 100 57.65 59.29 100 -3.30% -11.38%
SouthGobi Resources 0.36 0.00% 0.00 265 0.36 0.36 0.36 1000 0.33 0.39 8000 7.46% 0.00%
SSR Mining 22.86 -1.89% -0.44 542693 23.70 22.58 23.80 200 22.71 23.07 200 -7.22% -10.56%
Steel Dynamics 63.51 -2.52% -1.64 1577977 62.50 60.89 64.57 200 62.74 63.49 500 0.63% 72.25%
Tanzanian Gold 0.52 -5.45% -0.03 11718 0.52 0.51 0.52 5000 0.53 0.59 2000 -1.89% -38.10%
Taseko Mines 2.54 -6.27% -0.17 498524 2.57 2.52 2.60 11800 2.54 2.55 300 1.60% 53.01%
Teck Resources 32.89 -3.21% -1.09 2693538 32.37 32.05 33.27 100 32.84 32.95 800 -0.45% 42.38%
Torex Gold Resources 14.26 -2.60% -0.38 238596 14.92 14.22 14.92 500 14.22 14.31 3000 -8.71% -25.30%
Trilogy Metals 2.34 -1.68% -0.04 30250 2.31 2.20 2.34 1300 2.22 2.52 2000 4.00% -7.87%
Turquoise Hill Resou 18.25 -4.00% -0.76 276536 18.57 17.86 19.03 200 18.18 18.33 200 3.05% 15.29%
United States Steel 24.27 -3.42% -0.86 10383622 23.75 23.55 24.33 400 24.11 24.23 1500 -1.02% 44.72%
West Fraser Timber 106.24 -2.57% -2.80 1342020 107.99 105.56 108.86 100 106.19 106.66 100 -3.15% 29.91%
Wheaton Precious Met 53.22 -2.01% -1.09 1028144 55.06 52.83 55.20 100 53.12 53.40 300 -4.78% 0.11%
Worthington Industri 51.79 -4.04% -2.18 140447 52.16 50.26 52.16 100 49.40 58.63 100 -4.16% 0.88%
Yamana Gold 5.07 -1.36% -0.07 4437573 5.27 5.06 5.29 10700 5.07 5.09 10000 -6.80% -30.26%