28.07.2021 16:59:16
DOW JONES U.S. BASIC MATERIALS TOTAL RETURN INDEX
1016.39
USD
-6.2300
-0.61%
28.07.2021 16:44
 
Chart
Kursdaten
Kurs 1016.39 Eröffnung 1022.62
Diff. absolut -6.23 Tages-Hoch 1023.44
Diff. % -0.61 % Tages-Tief 1013.89
Volumen - Umsatz -
Schlusskurs vom 28.07.2021 1022.62 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 28.07.2021 / 16:44
Währung USD Aktualisierungsstand 28.07.2021 / 16:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 15.90% 1107.7 854.9
1 Woche 3.22% 1027.7 990.8
1 Monat 0.42% 1037.1 968.9
3 Monate -0.70% 1107.7 968.9
6 Monate 18.04% 1107.7 860.0
1 Jahr 34.11% 1107.7 728.7
3 Jahre 37.07% 1107.7 451.9
19.76
26.51
18.32
1.13
15.9
12.31
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":19.76,"chartHeight":24.153536268605,"year":2019,"ID_NOTATION":"13521297"},"2020":{"performance":18.32,"chartHeight":23.755632788758,"year":2020,"ID_NOTATION":"13521297"},"2021":{"performance":15.9,"chartHeight":23.01061615061,"year":2021,"ID_NOTATION":"13521297"}}
{"2019":{"performance":26.51,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1061868512056,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.31,"chartHeight":21.664887489812,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.302387555956,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":14.42,"chartHeight":22.496829462297,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.122937551763,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.597785737694,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.55,"chartHeight":22.54402520419,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.810630687875,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.680466502664,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":0.5,"chartHeight":8.4634859380761,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.300751149544,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.12,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.07.2021 16:59:15
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Agnico Eagle Mines 76.72 -0.38% -0.29 193940 76.57 76.10 77.03 400 76.71 76.76 100 -0.28% -14.04%
Air Products & Chem 288.11 -0.27% -0.79 86071 288.61 287.06 289.31 300 287.97 288.21 100 1.03% 5.74%
- - - - - - - - - - - 0.00% 0.00%
Alamos Gold 9.90 -1.30% -0.13 190295 9.94 9.87 10.01 2800 9.89 9.90 1900 2.77% -9.80%
Albemarle Co. 191.05 1.09% 2.06 179386 190.01 189.38 192.48 200 190.86 191.25 200 0.93% 28.11%
Alcoa 38.00 -0.71% -0.27 1125354 38.56 37.81 38.92 100 37.99 38.02 700 9.50% 66.03%
Allegheny Technologi 20.21 -1.37% -0.28 117799 20.80 20.07 21.05 1300 20.18 20.24 200 3.54% 22.18%
Altius Minerals Co. 16.93 1.32% 0.22 50284 16.79 16.70 17.08 200 16.90 16.94 200 3.34% 22.06%
Argonaut Gold 3.18 -0.62% -0.02 257109 3.21 3.17 3.21 5100 3.17 3.18 3800 3.56% 16.79%
Ashland LLC 85.47 -0.89% -0.77 305217 88.80 83.40 88.94 100 85.30 85.47 100 0.55% 8.89%
Avalon Advanced Mate 0.12 0.00% 0.00 109600 0.13 0.12 0.13 9000 0.12 0.13 30500 8.70% 13.64%
Avery Dennison 211.31 3.05% 6.26 224367 207.10 206.42 213.95 100 211.31 211.52 100 2.14% 32.20%
B2Gold Co. 5.03 -0.20% -0.01 511652 5.01 4.99 5.06 24600 5.02 5.03 10800 1.41% -29.31%
Barrick Gold Co. 26.57 0.49% 0.13 515040 26.42 26.32 26.68 2000 26.57 26.58 3000 0.69% -8.83%
Cabot Co. 53.33 -0.50% -0.27 26149 53.87 52.94 54.03 100 53.22 53.33 100 3.16% 19.43%
Cameco 22.12 3.08% 0.66 301776 21.44 21.44 22.80 500 22.10 22.12 300 1.18% 25.87%
CANFOR CORP. 23.45 -3.12% -0.76 78044 24.01 23.37 24.11 400 23.43 23.46 400 2.72% 5.31%
Capstone Mining Co. 5.78 5.47% 0.30 657278 5.60 5.52 5.80 8700 5.77 5.78 1700 12.30% 130.25%
Carpenter Technology 37.27 -1.77% -0.67 13418 38.63 37.25 38.70 900 37.26 37.47 300 1.77% 30.29%
Cascades 15.67 0.64% 0.10 60368 15.75 15.62 15.90 2000 15.66 15.68 400 -1.39% 7.01%
Celanese Co. 152.62 -0.96% -1.48 56430 154.53 152.09 154.64 100 152.57 152.75 200 2.05% 18.59%
Centerra Gold 9.70 0.10% 0.01 40565 9.64 9.64 9.78 600 9.69 9.70 700 3.42% -34.26%
CF Industries 47.19 -0.38% -0.18 135480 47.58 47.01 47.79 100 47.19 47.22 300 0.89% 22.37%
Cleveland-Cliffs 22.52 1.17% 0.26 7910162 22.38 22.32 23.04 300 22.52 22.53 1800 11.02% 52.88%
CNX Resources 12.38 -0.07% -0.01 372511 12.56 12.34 12.69 200 12.38 12.39 500 -1.82% 14.72%
Coeur Mining 7.39 -0.27% -0.02 478734 7.41 7.37 7.51 1600 7.38 7.39 1400 2.49% -28.41%
Commercial Metals 30.94 -1.78% -0.56 89534 31.58 30.88 31.70 600 30.92 30.95 100 3.72% 53.36%
Compass Minerals Int 67.30 -0.03% -0.02 35822 67.69 66.60 67.92 100 66.99 67.18 100 -2.69% 9.07%
Copper Mountain Mini 3.71 -1.07% -0.04 174574 3.73 3.70 3.78 3600 3.71 3.72 4000 17.55% 107.18%
Denison Mines Co. 1.34 3.08% 0.04 557089 1.32 1.31 1.37 24900 1.33 1.34 32000 0.78% 54.76%
Domtar 54.98 -0.04% -0.02 97856 55.02 54.95 55.04 100 54.98 54.99 900 0.40% 73.78%
Dundee Precious Meta 7.33 -0.14% -0.01 37426 7.31 7.30 7.37 1100 7.32 7.33 100 1.38% -19.78%
DuPont de Nemours 73.53 -0.64% -0.47 517453 74.01 73.09 74.35 100 73.53 73.57 100 0.39% 4.06%
Eastern Platinum 0.31 - - - - - - 6000 0.31 0.33 3000 0.00% -23.46%
Eastman Chemical 109.66 -1.07% -1.19 50701 111.02 109.42 111.36 100 109.52 109.72 100 2.46% 10.54%
Eldorado Gold 11.87 0.34% 0.04 50423 11.75 11.75 11.92 1200 11.85 11.86 200 1.28% -29.88%
Endeavour Silver Co. 6.20 0.65% 0.04 121998 6.17 6.08 6.28 1400 6.19 6.20 1000 1.99% -4.20%
First Majestic Silve 16.42 0.74% 0.12 83583 16.25 16.25 16.52 700 16.41 16.42 100 2.64% -4.57%
First Quantum Minera 25.41 0.55% 0.14 533789 25.58 25.21 25.62 500 25.41 25.42 100 9.82% 10.59%
FMC Corp 106.22 -0.01% -0.01 64722 106.43 105.62 106.64 100 106.14 106.29 300 2.80% -7.57%
Fortuna Silver Mines 5.73 2.14% 0.12 154999 5.64 5.62 5.73 500 5.72 5.73 24300 2.19% -46.37%
Franco-Nevada Co. 189.69 0.35% 0.67 33461 188.01 187.56 190.22 300 189.64 189.73 100 0.08% 18.43%
Freeport-McMoran 35.92 -1.17% -0.42 2434234 36.47 35.82 36.59 300 35.92 35.93 1400 10.32% 39.70%
Gabriel Resources 0.29 3.51% 0.01 22545 0.28 0.28 0.29 46000 0.27 0.30 100000 -10.94% 23.91%
Galiano Gold 1.20 0.84% 0.01 701 1.20 1.20 1.20 3700 1.19 1.21 1200 -0.83% -16.78%
Golden Star Resource 2.62 0.77% 0.02 1300 2.63 2.62 2.63 2600 2.61 2.64 2800 -4.76% -44.80%
Grace & , W.R. 69.58 0.04% 0.03 75222 69.62 69.53 69.62 200 69.58 69.59 800 0.00% 26.87%
H.B. Fuller 63.15 -0.94% -0.60 22314 64.02 62.89 64.02 100 63.08 63.20 200 2.28% 22.88%
Hecla Mining 6.40 -0.78% -0.05 1274080 6.47 6.38 6.51 2200 6.40 6.41 5400 0.16% -0.46%
HudBay Minerals 8.90 0.00% 0.00 272999 8.83 8.80 8.97 8900 8.89 8.90 1300 11.95% -0.11%
Huntsman Co. 25.86 -1.80% -0.47 411177 26.31 25.74 26.43 100 25.86 25.87 400 4.11% 4.77%
Iamgold Co. 3.26 -0.91% -0.03 211974 3.29 3.26 3.30 39300 3.26 3.27 12900 -4.08% -29.55%
Imperial Metals Co. 4.53 0.00% 0.00 2380 4.55 4.53 4.59 500 4.52 4.55 1600 9.16% -11.18%
International Flavor 148.59 -0.38% -0.57 85618 149.38 147.92 149.44 300 148.53 148.61 200 3.73% 37.05%
International Paper 58.48 -0.44% -0.26 274039 58.62 58.12 58.90 400 58.45 58.47 100 0.84% 18.14%
International Tower 1.24 0.00% 0.00 475 1.24 1.24 1.24 1000 1.26 1.28 600 -0.80% -30.34%
Intrepid Potash 29.61 -1.43% -0.43 13400 30.03 29.61 30.49 200 29.50 29.74 400 -0.56% 24.39%
Kaiser Aluminum Co. 118.50 0.01% 0.01 9917 120.54 117.14 120.64 100 117.86 118.62 100 4.37% 19.80%
Kinross Gold Co. 7.75 0.26% 0.02 509948 7.73 7.70 7.79 7000 7.74 7.75 12600 0.00% -17.24%
Kirkland Lake Gold 49.43 -0.16% -0.08 133658 49.00 48.82 49.62 400 49.43 49.45 100 -3.53% -5.87%
Labrador Iron Ore Ro 48.86 0.68% 0.33 26475 48.76 48.53 49.15 100 48.86 48.91 100 4.28% 48.82%
Lundin Mining Co. 11.18 0.54% 0.06 414253 11.16 11.00 11.31 1000 11.17 11.18 1800 0.91% -1.59%
Lyondellbasell Ind ' 97.64 -1.41% -1.40 333946 98.64 97.23 99.15 200 97.60 97.70 100 4.25% 8.05%
Mag Silver 23.85 1.45% 0.34 15451 23.33 23.33 23.92 100 23.84 23.86 100 4.49% -9.79%
Methanex Co. 40.99 -2.50% -1.05 67293 42.32 40.57 42.77 200 40.95 41.03 100 3.37% -28.12%
Minerals Technologie 77.06 -1.12% -0.87 10652 78.52 76.75 78.52 400 76.86 77.16 100 2.42% 25.45%
Mosaic 29.86 -0.30% -0.09 554902 30.27 29.70 30.45 200 29.85 29.86 400 0.84% 30.16%
New Gold 1.93 1.05% 0.02 252171 1.94 1.92 1.96 73700 1.92 1.93 22100 -4.50% -31.79%
NewMarket Co. 304.91 0.12% 0.37 1751 304.86 304.08 304.91 100 303.00 305.19 200 -1.54% -23.54%
Newmont 61.55 0.38% 0.23 828156 61.18 61.15 61.67 200 61.55 61.56 200 1.46% 2.39%
Northern Dynasty Min 0.53 0.00% 0.00 11120 0.53 0.53 0.53 9500 0.52 0.54 23000 -5.36% 29.27%
NovaGold Resources 9.86 0.77% 0.07 19654 9.73 9.73 9.91 100 9.85 9.86 3400 1.35% -20.62%
Nucor 96.68 -1.73% -1.70 679731 98.34 96.34 99.02 300 96.62 96.69 100 7.50% 84.96%
Olin Corp 44.12 -0.37% -0.16 681971 43.72 43.39 45.20 100 44.10 44.14 100 3.19% 80.29%
Pan American Silver 34.17 0.83% 0.28 51829 33.61 33.61 34.30 200 34.16 34.18 1000 1.77% -22.80%
PPG Industries 163.42 -1.04% -1.72 127993 165.24 162.72 165.80 200 163.33 163.46 100 4.20% 14.51%
Pretium Resources 11.30 -0.26% -0.03 73634 11.30 11.27 11.42 800 11.29 11.30 500 0.35% -22.34%
Reliance Steel & Alu 151.34 -1.26% -1.93 21308 154.04 150.81 154.04 300 151.15 151.66 100 3.03% 27.99%
Resolute Forest Prod 11.30 -0.53% -0.06 100422 11.42 11.18 11.61 200 11.30 11.33 800 2.53% 73.70%
Royal Gold 117.47 -0.36% -0.43 34367 117.39 117.26 118.00 100 117.41 117.57 400 1.86% 10.85%
RPM International 84.47 -0.51% -0.43 98966 84.75 84.01 85.04 200 84.41 84.52 100 -2.21% -6.48%
Russel Metals 34.37 -1.66% -0.58 25956 35.03 34.25 35.08 100 34.33 34.38 200 3.80% 53.76%
Sabina Gold & Silver 1.67 0.00% 0.00 41167 1.68 1.66 1.68 16100 1.67 1.68 9200 -1.18% -49.24%
Seabridge Gold 22.04 0.50% 0.11 11495 21.68 21.68 22.13 200 22.01 22.04 100 3.05% -18.11%
Sensient Technologie 84.29 -1.87% -1.61 38800 85.64 84.18 86.08 100 84.17 84.28 200 6.14% 16.44%
Sherritt Internation 0.49 1.03% 0.01 1310 0.49 0.49 0.49 14500 0.49 0.51 155500 1.04% 18.29%
Silvercorp Metals 6.07 0.50% 0.03 120485 6.00 5.99 6.11 5200 6.06 6.07 200 2.72% -29.02%
Southern Copper Co. 65.12 0.20% 0.13 169496 65.42 64.79 65.45 100 65.10 65.15 100 4.75% -0.20%
SouthGobi Resources 0.20 - - - - - - 1000 0.19 0.23 3000 -15.22% 0.00%
SSR Mining 19.71 0.00% 0.00 49625 19.52 19.52 19.83 300 19.70 19.71 400 0.20% -22.89%
Steel Dynamics 59.51 -2.59% -1.58 432654 61.59 59.33 61.59 100 59.50 59.54 400 3.35% 65.69%
Tanzanian Gold 0.54 - - - - - - 8000 0.54 0.57 6500 -3.57% -35.71%
Taseko Mines 2.19 0.92% 0.02 87339 2.15 2.15 2.22 6200 2.18 2.19 4700 4.33% 30.72%
Teck Resources 27.73 1.65% 0.45 402208 27.45 27.39 27.87 4500 27.71 27.73 800 7.36% 18.10%
Torex Gold Resources 13.52 -0.95% -0.13 38174 13.57 13.52 13.68 900 13.51 13.53 200 2.40% -28.50%
Trilogy Metals 2.66 - - - - - - 2900 2.66 2.70 100 2.31% 4.72%
Turquoise Hill Resou 18.70 -0.21% -0.04 27692 18.57 18.53 19.00 100 18.68 18.70 200 11.61% 18.38%
United States Steel 23.46 -1.57% -0.38 4753099 23.97 23.38 24.15 400 23.46 23.47 900 8.07% 42.16%
West Fraser Timber 88.37 -1.37% -1.23 105265 89.14 87.90 90.30 1100 88.34 88.46 300 4.23% 9.56%
Wheaton Precious Met 56.09 0.38% 0.21 102809 55.69 55.63 56.39 100 56.08 56.10 700 1.07% 5.12%
Worthington Industri 61.09 -1.32% -0.82 23584 62.37 60.96 62.61 100 61.01 61.21 200 2.40% 20.59%
Yamana Gold 5.24 0.96% 0.05 434154 5.16 5.16 5.25 105000 5.23 5.24 12300 -0.95% -28.61%