08.12.2021 20:11:36
DJ US BAS.MAT. PR
555.72
USD
3.1300
0.57%
08.12.2021 19:56
 
Chart
Kursdaten
Kurs 555.72 Eröffnung 554.07
Diff. absolut 3.13 Tages-Hoch 556.27
Diff. % 0.57 % Tages-Tief 552.81
Volumen 51918395 Umsatz -
Schlusskurs vom 08.12.2021 552.59 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 08.12.2021 / 19:56
Währung USD Aktualisierungsstand 08.12.2021 / 20:11
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 20.63% 574.4 443.8
1 Woche 3.85% 556.8 525.3
1 Monat -1.13% 574.4 525.3
3 Monate 3.94% 574.4 490.2
6 Monate -0.81% 574.4 490.2
1 Jahr 23.32% 574.4 442.0
3 Jahre 60.59% 574.4 238.8
18.16
26.51
15.21
1.13
20.63
17.69
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":18.16,"chartHeight":22.879584557128,"year":2019,"ID_NOTATION":"420526"},"2020":{"performance":15.21,"chartHeight":21.980021284555,"year":2020,"ID_NOTATION":"420526"},"2021":{"performance":20.63,"chartHeight":23.526721051882,"year":2021,"ID_NOTATION":"420526"}}
{"2019":{"performance":26.51,"chartHeight":24.501698936,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.7874370094333,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":17.69,"chartHeight":22.746519417462,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.501698936,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.696740715422,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.37,"chartHeight":23.462359571381,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.243542861063,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":17.946795223435,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.71,"chartHeight":22.457307705394,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":23.942167879539,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":22.851563573902,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.16,"chartHeight":16.494308689013,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.501698936,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":14.765168903363,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":15.27,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 08.12.2021 20:11:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Air Products & Chem 296.76 0.28% 0.83 297725 297.00 292.32 297.22 200 296.63 296.83 100 2.95% 8.31%
- - - - - - - - - - - 0.00% 0.00%
Albemarle Co. 264.40 1.88% 4.87 489925 261.00 258.69 264.68 100 264.25 264.56 200 -2.61% 75.93%
Alcoa 48.41 3.14% 1.48 3105460 47.07 46.98 48.61 500 48.41 48.43 100 0.88% 103.64%
Allegheny Technologi 15.34 2.27% 0.34 592158 15.11 14.93 15.50 600 15.32 15.34 400 5.34% -10.55%
Altius Minerals Co. 16.45 2.68% 0.43 73601 15.99 15.76 16.55 100 16.43 16.45 200 -0.68% 17.02%
Argonaut Gold 3.25 -2.84% -0.10 150444 3.34 3.25 3.34 4200 3.25 3.26 2600 -4.29% 22.26%
Ashland LLC 105.55 -0.14% -0.14 108231 105.91 105.28 106.59 300 105.49 105.60 300 4.57% 33.45%
Avalon Advanced Mate 0.10 0.00% 0.00 302233 0.10 0.10 0.11 60000 0.10 0.11 188000 0.00% -4.55%
Avery Dennison 215.92 0.33% 0.71 109380 215.98 213.00 217.09 100 215.83 216.10 200 4.94% 38.75%
B2Gold Co. 4.93 2.92% 0.14 3552192 4.76 4.75 4.94 11900 4.93 4.94 76400 -5.34% -32.82%
Barrick Gold Co. 23.43 -0.34% -0.08 1854344 23.32 23.18 23.51 24500 23.42 23.43 1100 -3.17% -18.93%
Cabot Co. 56.26 0.36% 0.20 90947 56.32 55.89 56.94 100 56.27 56.32 300 6.82% 24.91%
Cameco 29.53 -0.24% -0.07 772078 29.88 29.20 30.07 700 29.52 29.53 200 -11.34% 65.51%
CANFOR CORP. 29.75 0.54% 0.16 115512 29.11 29.11 29.88 300 29.72 29.74 400 8.59% 28.76%
Capstone Mining Co. 5.88 0.86% 0.05 675412 5.97 5.86 6.00 5400 5.87 5.88 3800 -7.02% 144.96%
Carpenter Technology 29.39 -0.03% -0.01 101417 29.38 29.22 29.85 100 29.38 29.42 100 2.87% -0.34%
Cascades 14.17 -0.63% -0.09 132356 14.28 14.13 14.50 700 14.16 14.17 300 6.18% -1.99%
Celanese Co. 160.09 0.15% 0.24 341839 160.80 158.30 161.18 100 160.04 160.09 100 5.61% 23.02%
Centerra Gold 9.11 0.44% 0.04 159119 9.05 8.97 9.12 800 9.11 9.12 2000 -3.51% -38.47%
CF Industries 60.37 0.58% 0.35 961327 60.48 59.88 60.99 100 60.35 60.39 500 -0.94% 55.05%
Cleveland-Cliffs 21.42 1.16% 0.25 8474830 21.20 20.86 21.67 500 21.41 21.42 1700 4.03% 45.40%
CNX Resources 14.29 2.70% 0.38 1215870 14.06 14.04 14.41 700 14.28 14.29 1000 1.98% 28.80%
Coeur Mining 5.50 -0.45% -0.03 1484928 5.56 5.47 5.61 3400 5.49 5.50 2300 -1.43% -46.67%
Commercial Metals 32.91 1.42% 0.46 793360 32.41 32.06 32.97 100 32.88 32.92 600 5.02% 57.98%
Compass Minerals Int 52.59 0.96% 0.50 147222 52.00 51.87 52.79 100 52.55 52.60 200 7.07% -15.60%
Copper Mountain Mini 3.56 0.56% 0.02 457359 3.54 3.50 3.58 8700 3.55 3.56 300 0.28% 95.58%
Denison Mines Co. 1.96 0.00% 0.00 2563706 1.95 1.93 2.02 43400 1.96 1.97 81900 -4.39% 133.33%
Dundee Precious Meta 7.63 -0.65% -0.05 151005 7.68 7.53 7.69 800 7.62 7.64 5900 -5.54% -16.07%
DuPont de Nemours 78.05 0.66% 0.51 1422497 77.82 77.04 78.32 500 78.04 78.06 100 4.84% 9.04%
Eastern Platinum 0.28 -3.51% -0.01 54173 0.29 0.28 0.29 117000 0.28 0.29 500 -1.72% -29.63%
Eastman Chemical 117.87 3.79% 4.30 853879 114.93 114.91 119.26 200 117.82 117.90 400 8.90% 13.25%
Eldorado Gold 11.57 -1.28% -0.15 286724 11.65 11.46 11.74 300 11.57 11.58 7400 2.00% -30.53%
Endeavour Silver Co. 5.52 -0.18% -0.01 145719 5.52 5.40 5.59 18000 5.51 5.52 2000 -8.90% -14.00%
First Majestic Silve 14.40 0.07% 0.01 302158 14.35 14.13 14.62 1000 14.40 14.41 1300 -5.45% -15.75%
First Quantum Minera 29.14 0.66% 0.19 475692 29.15 28.67 29.37 500 29.12 29.14 400 6.32% 26.70%
FMC Corp 109.15 1.91% 2.05 321272 107.32 107.03 109.32 200 109.11 109.19 200 6.90% -6.81%
Fortuna Silver Mines 4.34 -0.46% -0.02 420010 4.30 4.27 4.39 8200 4.34 4.35 10100 -2.02% -58.32%
Franco-Nevada Co. 170.11 -0.11% -0.19 129451 169.81 168.24 170.67 100 170.09 170.15 100 -2.57% 6.94%
Freeport-McMoran 38.73 -0.12% -0.04 8412588 38.86 38.26 39.30 1400 38.72 38.73 600 4.56% 49.00%
Gabriel Resources 0.18 0.00% 0.00 5669 0.18 0.18 0.18 78000 0.18 0.20 10000 5.71% -19.57%
Galiano Gold 0.93 0.00% 0.00 6200 0.90 0.90 0.93 8500 0.91 0.93 7000 1.09% -34.97%
Golden Star Resource 4.71 -0.84% -0.04 56755 4.74 4.71 4.75 20800 4.71 4.72 400 -0.84% 0.85%
H.B. Fuller 78.55 0.41% 0.32 64468 78.72 77.93 78.89 100 78.50 78.54 200 6.93% 50.79%
Hecla Mining 5.39 0.75% 0.04 2035964 5.32 5.28 5.43 8300 5.38 5.39 6600 -3.43% -17.44%
HudBay Minerals 9.10 1.00% 0.09 454004 9.01 8.95 9.19 1900 9.09 9.10 8200 4.52% 1.12%
Huntsman Co. 32.83 -0.15% -0.05 639495 33.00 32.68 33.10 100 32.82 32.83 1000 0.12% 29.36%
Iamgold Co. 3.83 0.79% 0.03 486145 3.80 3.75 3.84 21600 3.83 3.84 39800 -5.32% -19.91%
Imperial Metals Co. 3.34 -0.30% -0.01 7500 3.35 3.31 3.35 800 3.32 3.35 9400 -5.17% -35.29%
International Flavor 147.35 1.54% 2.24 378330 145.47 144.08 147.35 200 147.32 147.35 200 2.07% 33.32%
International Paper 46.46 -0.41% -0.19 7754906 46.76 46.21 47.21 300 46.45 46.47 200 2.48% -6.17%
International Tower 0.92 3.37% 0.03 5004 0.92 0.92 0.92 1000 0.91 0.93 500 -6.32% -50.00%
Intrepid Potash 41.84 -0.25% -0.10 26660 41.85 41.36 42.38 100 41.66 42.18 200 2.07% 73.71%
Kaiser Aluminum Co. 96.97 2.27% 2.15 40141 95.21 94.39 97.40 300 96.75 97.15 100 6.26% -4.13%
Kinross Gold Co. 7.43 -1.20% -0.09 2617842 7.49 7.36 7.53 11900 7.43 7.44 72300 -0.79% -19.49%
Kirkland Lake Gold 49.50 -0.50% -0.25 273457 49.45 49.05 49.74 200 49.48 49.49 500 -1.50% -5.42%
Labrador Iron Ore Ro 37.39 -1.27% -0.48 167878 37.91 37.25 37.91 100 37.36 37.38 700 4.41% 16.13%
Lundin Mining Co. 10.81 0.98% 0.10 403843 10.78 10.76 10.95 2100 10.81 10.82 1200 6.78% -5.22%
Lyondellbasell Ind ' 91.18 1.19% 1.07 1315968 90.78 90.25 91.84 300 91.17 91.19 200 3.42% -1.69%
Mag Silver 19.61 -0.41% -0.08 70696 19.69 19.52 19.90 100 19.62 19.64 300 -7.38% -24.44%
Methanex Co. 52.18 -3.44% -1.86 103661 54.05 52.02 54.06 100 52.15 52.20 100 5.90% -7.61%
Minerals Technologie 68.97 0.25% 0.17 27379 69.27 68.63 69.27 100 68.89 69.01 100 4.77% 10.75%
Mosaic 36.36 1.37% 0.49 1956693 36.19 35.75 36.64 300 36.35 36.36 300 4.82% 55.89%
New Gold 1.87 0.00% 0.00 602717 1.86 1.84 1.93 41900 1.87 1.88 37200 0.54% -33.21%
NewMarket Co. 337.97 0.67% 2.24 11421 338.26 335.76 338.26 100 337.74 338.29 200 1.34% -15.71%
Newmont 56.20 0.64% 0.36 2878605 55.62 55.30 56.21 900 56.20 56.21 200 2.68% -5.84%
Northern Dynasty Min 0.47 0.00% 0.00 52781 0.47 0.47 0.47 49500 0.47 0.47 5500 -5.05% 14.63%
NovaGold Resources 8.83 0.00% 0.00 61117 8.82 8.76 8.94 900 8.82 8.83 700 1.96% -28.33%
Nucor 112.97 -0.91% -1.04 892088 115.35 112.44 115.48 300 112.94 113.00 300 7.29% 114.34%
Olin Corp 58.44 2.17% 1.24 607368 57.70 57.00 58.64 100 58.43 58.46 200 5.24% 132.90%
Pan American Silver 31.00 0.39% 0.12 218469 30.79 30.59 31.40 900 30.98 31.00 800 -5.36% -29.66%
PPG Industries 164.81 -0.88% -1.47 439192 166.45 163.56 167.23 100 164.78 164.84 200 7.85% 15.30%
Pretium Resources 17.22 -0.06% -0.01 322549 17.29 17.17 17.43 400 17.22 17.23 1400 -2.91% 16.52%
Reliance Steel & Alu 156.89 -0.17% -0.26 86886 158.21 156.37 158.61 100 156.84 157.00 200 5.73% 31.23%
Resolute Forest Prod 13.55 6.53% 0.83 823091 13.28 13.26 13.91 600 13.54 13.56 200 5.91% 86.39%
Royal Gold 99.88 -0.68% -0.68 168997 100.65 99.60 101.04 100 99.83 99.91 100 0.53% -5.45%
RPM International 97.33 0.93% 0.90 164662 96.20 96.20 97.61 200 97.30 97.33 100 5.92% 6.22%
Russel Metals 33.77 -1.17% -0.40 43338 34.33 33.72 34.33 100 33.73 33.78 400 3.11% 50.33%
Sabina Gold & Silver 1.48 -1.33% -0.02 248268 1.50 1.47 1.51 8500 1.47 1.48 12300 -3.85% -54.41%
Seabridge Gold 22.29 -1.02% -0.23 29234 22.46 22.15 22.58 600 22.28 22.31 100 -8.75% -15.91%
Sensient Technologie 98.55 0.22% 0.21 31733 98.38 98.15 98.81 100 98.49 98.59 200 1.07% 33.29%
Sherritt Internation 0.43 2.38% 0.01 57280 0.43 0.42 0.43 11500 0.43 0.43 73500 2.44% 2.44%
Silvercorp Metals 4.78 -1.04% -0.05 141753 4.82 4.76 4.86 3500 4.77 4.78 1800 -6.40% -43.24%
Southern Copper Co. 60.50 1.14% 0.68 290525 59.76 59.60 60.87 100 60.45 60.50 300 2.26% -8.14%
SouthGobi Resources 0.23 -6.25% -0.01 20935 0.23 0.21 0.23 3500 0.21 0.23 500 -27.27% 0.00%
SSR Mining 22.19 -1.55% -0.35 166023 22.50 22.03 22.63 800 22.18 22.19 700 -3.29% -12.48%
Steel Dynamics 61.70 -0.79% -0.49 654251 62.44 60.83 62.67 300 61.69 61.71 200 4.00% 68.67%
Tanzanian Gold 0.52 4.00% 0.02 1001 0.52 0.52 0.52 5000 0.50 0.51 1500 -1.96% -40.48%
Taseko Mines 2.71 -0.37% -0.01 253548 2.72 2.69 2.77 1600 2.71 2.72 4300 3.03% 63.86%
Teck Resources 35.29 0.60% 0.21 654274 35.07 34.80 35.74 3300 35.27 35.29 500 3.54% 51.86%
Torex Gold Resources 13.28 0.99% 0.13 154946 13.08 13.08 13.41 700 13.28 13.29 100 -6.00% -31.12%
Trilogy Metals 2.21 -0.45% -0.01 7035 2.25 2.21 2.25 3200 2.21 2.23 600 -5.91% -18.50%
Turquoise Hill Resou 18.87 1.07% 0.20 57788 18.74 18.52 18.92 100 18.86 18.88 700 -1.69% 17.94%
United States Steel 23.66 0.57% 0.14 7910421 23.61 23.01 23.84 500 23.65 23.66 1300 4.02% 40.25%
West Fraser Timber 112.90 0.74% 0.83 181562 112.02 111.65 113.50 100 112.87 112.94 100 6.69% 37.04%
Wheaton Precious Met 52.21 0.48% 0.25 350677 51.76 51.65 52.59 200 52.20 52.21 300 -2.73% -2.26%
Worthington Industri 51.90 1.37% 0.70 61272 51.40 50.79 52.03 200 51.87 51.96 300 6.71% -0.27%
Yamana Gold 5.05 -0.88% -0.04 1742775 5.10 5.04 5.14 43200 5.05 5.06 43700 -2.71% -30.95%