21.10.2021 18:03:46
DOW JONES U.S. BASIC MATERIALS TOTAL RETURN INDEX
1041.18
USD
-14.6800
-1.39%
21.10.2021 17:48
 
Chart
Kursdaten
Kurs 1041.18 Eröffnung 1055.86
Diff. absolut -14.68 Tages-Hoch 1055.86
Diff. % -1.39 % Tages-Tief 1039.60
Volumen - Umsatz -
Schlusskurs vom 20.10.2021 1055.86 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 21.10.2021 / 17:48
Währung USD Aktualisierungsstand 21.10.2021 / 18:03
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 19.66% 1107.7 854.9
1 Woche 4.12% 1058.1 1014.3
1 Monat 8.86% 1058.1 961.4
3 Monate 6.57% 1068.3 956.5
6 Monate 5.05% 1107.7 956.5
1 Jahr 33.95% 1107.7 731.8
3 Jahre 57.78% 1107.7 451.9
19.76
26.51
18.32
1.13
19.66
12.24
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":19.76,"chartHeight":24.14035711786,"year":2019,"ID_NOTATION":"13521297"},"2020":{"performance":18.32,"chartHeight":23.742670750318,"year":2020,"ID_NOTATION":"13521297"},"2021":{"performance":19.66,"chartHeight":24.113691458715,"year":2021,"ID_NOTATION":"13521297"}}
{"2019":{"performance":26.51,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1012181456756,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.24,"chartHeight":21.623094246379,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.29294667031,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.44,"chartHeight":23.483944280264,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.109229456291,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.587638030168,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.35,"chartHeight":23.144743357012,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.797092999716,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.667545478004,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.61,"chartHeight":16.490912823719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.292402438048,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.15,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.10.2021 18:03:45
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Air Products & Chem 293.04 -0.23% -0.66 135443 293.44 291.73 294.00 300 292.94 293.13 100 5.49% 7.50%
- - - - - - - - - - - 0.00% 0.00%
Alamos Gold 9.90 -0.40% -0.04 166062 9.88 9.76 9.93 600 9.90 9.91 14300 0.71% -10.61%
Albemarle Co. 231.17 -1.70% -4.00 305008 233.92 230.40 235.80 200 231.25 231.56 100 5.15% 59.42%
Alcoa 50.07 -4.65% -2.44 4590776 51.70 49.81 51.70 200 50.06 50.09 200 8.49% 127.81%
Allegheny Technologi 16.20 -1.94% -0.32 481660 16.32 16.06 16.43 200 16.19 16.20 400 -1.78% -1.49%
Altius Minerals Co. 16.27 -0.37% -0.06 46911 16.27 16.23 16.64 200 16.26 16.32 300 -5.17% 19.28%
Argonaut Gold 3.23 -1.22% -0.04 353336 3.25 3.22 3.27 3700 3.22 3.23 2500 9.00% 19.34%
Ashland LLC 96.66 -0.25% -0.24 44744 96.76 96.40 97.16 100 96.61 96.66 100 2.31% 22.35%
Avalon Advanced Mate 0.12 0.00% 0.00 177537 0.12 0.12 0.12 286000 0.12 0.12 12000 -4.00% 9.09%
Avery Dennison 214.12 -0.26% -0.55 64902 214.56 213.39 215.48 100 214.03 214.19 100 4.50% 38.40%
B2Gold Co. 5.19 -0.76% -0.04 1372889 5.16 5.15 5.24 60400 5.18 5.19 4300 7.61% -26.65%
Barrick Gold Co. 23.91 -0.04% -0.01 873576 23.80 23.69 23.91 4000 23.91 23.92 16500 -0.04% -17.52%
Cabot Co. 53.06 -1.43% -0.77 20635 53.55 52.95 53.83 300 53.00 53.09 100 4.52% 19.94%
Cameco 32.32 -2.36% -0.78 403102 32.95 32.01 33.09 1100 32.31 32.34 700 3.79% 94.13%
CANFOR CORP. 27.68 -2.50% -0.71 69753 28.36 27.60 28.36 200 27.64 27.68 900 -3.86% 23.54%
Capstone Mining Co. 5.68 -3.73% -0.22 418938 5.74 5.66 5.87 1500 5.68 5.69 800 8.66% 147.90%
Carpenter Technology 32.46 -2.81% -0.94 46080 32.81 32.22 33.00 100 32.43 32.54 300 1.67% 14.70%
Cascades 15.04 -2.62% -0.41 240313 15.19 14.81 15.21 300 15.04 15.05 500 -2.03% 6.19%
Celanese Co. 164.09 -1.48% -2.47 160758 166.33 163.93 166.61 300 164.09 164.24 100 4.97% 28.18%
Centerra Gold 9.72 0.00% 0.00 124498 9.83 9.58 9.83 2000 9.72 9.73 1100 0.21% -34.06%
CF Industries 59.87 -0.92% -0.56 1221365 60.03 59.24 60.54 100 59.84 59.87 100 0.12% 56.08%
Cleveland-Cliffs 21.27 -1.91% -0.41 10142487 21.24 21.03 21.68 1800 21.27 21.28 1600 0.93% 48.97%
CNX Resources 14.15 -1.39% -0.20 2019652 14.17 14.00 14.28 1300 14.15 14.16 800 8.63% 32.87%
Coeur Mining 6.53 -0.38% -0.03 1325594 6.48 6.46 6.58 1900 6.52 6.53 1700 1.87% -36.71%
Commercial Metals 31.39 -3.30% -1.07 205163 31.97 31.31 32.19 200 31.38 31.41 200 -0.09% 58.03%
Compass Minerals Int 68.56 -1.90% -1.32 95228 69.64 67.05 69.64 100 68.57 68.73 100 -3.59% 13.22%
Copper Mountain Mini 3.77 -7.60% -0.31 975865 3.97 3.73 3.99 8800 3.76 3.77 200 14.93% 125.41%
Denison Mines Co. 2.31 -4.15% -0.10 2641229 2.39 2.27 2.43 27900 2.30 2.31 15600 14.22% 186.90%
Domtar 54.74 -0.13% -0.07 35114 54.79 54.63 54.84 600 54.72 54.74 100 -0.67% 73.18%
Dundee Precious Meta 8.22 0.24% 0.02 76228 8.18 8.14 8.31 1300 8.21 8.22 700 -1.09% -10.38%
DuPont de Nemours 72.01 -1.71% -1.25 484429 73.30 71.81 73.30 500 72.00 72.03 200 5.17% 3.02%
Eastern Platinum 0.29 -1.69% -0.01 67710 0.31 0.28 0.31 19500 0.28 0.30 11500 1.72% -27.16%
Eastman Chemical 106.42 -1.70% -1.83 176912 107.74 106.25 108.03 300 106.35 106.53 200 4.27% 7.95%
Eldorado Gold 11.76 0.09% 0.01 98074 11.68 11.57 11.82 300 11.76 11.77 1600 -0.84% -30.35%
Endeavour Silver Co. 5.99 -0.99% -0.06 109048 6.05 5.98 6.11 2900 5.99 6.00 3000 4.67% -5.91%
First Majestic Silve 15.86 0.32% 0.05 165102 15.71 15.64 16.09 1000 15.86 15.87 500 4.01% -7.44%
First Quantum Minera 29.35 -4.43% -1.36 917031 30.19 29.22 30.20 1600 29.32 29.35 500 13.53% 34.40%
FMC Corp 92.89 -0.04% -0.04 133094 92.71 92.44 93.14 200 92.85 92.93 200 5.12% -19.14%
Fortuna Silver Mines 5.92 -0.17% -0.01 234467 5.93 5.84 5.99 2300 5.92 5.93 8300 5.33% -43.31%
Franco-Nevada Co. 175.09 1.10% 1.90 93797 173.31 171.55 175.18 100 175.01 175.11 300 1.97% 8.52%
Freeport-McMoran 37.91 -2.61% -1.01 11550917 38.04 36.75 38.29 700 37.91 37.92 900 8.68% 49.62%
Gabriel Resources 0.24 0.00% 0.00 4100 0.24 0.24 0.24 99500 0.24 0.26 3000 2.13% 4.35%
Galiano Gold 0.99 -3.88% -0.04 17919 1.00 0.98 1.00 3000 0.98 1.00 2300 4.04% -27.97%
Golden Star Resource 3.49 3.25% 0.11 2850 3.38 3.38 3.49 2800 3.39 3.43 700 -3.70% -28.24%
H.B. Fuller 68.69 0.34% 0.23 43940 68.40 68.27 68.88 200 68.63 68.73 100 6.90% 31.96%
Hecla Mining 5.69 -1.39% -0.08 2118274 5.71 5.65 5.78 9800 5.68 5.69 4800 6.46% -10.96%
HudBay Minerals 8.84 -3.49% -0.32 518179 8.89 8.79 9.02 3200 8.84 8.85 1500 5.41% 2.81%
Huntsman Co. 32.40 -1.73% -0.57 454849 32.89 32.33 32.92 200 32.40 32.41 300 4.27% 31.15%
Iamgold Co. 3.51 -1.40% -0.05 493997 3.51 3.48 3.55 8400 3.51 3.52 37400 6.59% -23.77%
Imperial Metals Co. 4.00 -2.68% -0.11 27049 4.19 4.00 4.21 2600 4.00 4.03 800 -2.14% -19.41%
International Flavor 145.27 -0.34% -0.50 188100 145.24 144.65 145.65 200 145.30 145.36 100 0.98% 33.93%
International Paper 52.86 -1.25% -0.67 470058 53.48 52.77 53.79 100 52.86 52.87 100 -3.17% 7.66%
International Tower 0.97 -1.02% -0.01 4613 0.98 0.97 0.98 18500 0.97 0.99 1000 -5.77% -44.94%
Intrepid Potash 45.28 -2.29% -1.06 118714 47.12 44.90 48.45 100 45.24 45.53 200 14.42% 91.88%
Kaiser Aluminum Co. 100.35 -11.97% -13.64 198831 108.00 99.29 108.00 200 100.08 100.58 100 2.72% 15.26%
Kinross Gold Co. 7.75 0.06% 0.01 1041169 7.66 7.62 7.76 43500 7.74 7.75 26500 3.48% -17.13%
Kirkland Lake Gold 56.11 -0.07% -0.04 183362 56.00 55.64 56.25 100 56.10 56.12 100 -1.21% 6.75%
Labrador Iron Ore Ro 36.27 -1.44% -0.53 130615 36.60 36.10 36.79 400 36.26 36.29 200 2.79% 12.85%
Lundin Mining Co. 10.26 -3.25% -0.34 989276 10.44 10.19 10.44 4200 10.25 10.26 1700 8.83% -6.19%
Lyondellbasell Ind ' 95.91 -3.57% -3.55 865709 98.87 95.90 99.27 300 95.90 95.95 100 3.30% 8.51%
Mag Silver 23.10 -0.17% -0.04 88351 23.00 22.77 23.46 900 23.10 23.12 100 6.59% -11.20%
Methanex Co. 56.77 -3.47% -2.04 100661 58.03 56.61 58.50 100 56.73 56.80 200 -7.02% 0.55%
Minerals Technologie 69.98 -1.05% -0.74 10859 70.39 69.97 70.85 100 69.92 70.01 100 0.17% 13.84%
Mosaic 41.49 -2.31% -0.98 1538031 41.94 41.26 42.26 300 41.49 41.50 200 4.27% 84.57%
New Gold 1.69 -1.46% -0.03 429312 1.70 1.68 1.72 57400 1.68 1.69 26800 0.59% -38.93%
NewMarket Co. 375.72 0.07% 0.25 9217 373.86 373.86 376.62 200 375.36 376.23 200 3.84% -5.73%
Newmont 56.88 -0.48% -0.28 1542559 57.03 56.65 57.18 100 56.88 56.89 900 1.40% -4.56%
Northern Dynasty Min 0.53 1.92% 0.01 11371 0.52 0.52 0.54 26500 0.52 0.53 12500 -5.45% 26.83%
NovaGold Resources 9.53 1.06% 0.10 42471 9.37 9.30 9.58 100 9.53 9.54 3700 -1.87% -23.46%
Nucor 100.81 -4.14% -4.35 2332876 100.23 98.00 102.47 100 100.82 100.93 100 4.80% 97.71%
Olin Corp 50.52 -2.96% -1.54 680973 51.84 50.28 51.89 300 50.50 50.56 300 5.30% 111.97%
Pan American Silver 31.57 -1.07% -0.34 186452 31.72 31.39 31.78 500 31.57 31.59 1200 2.31% -27.31%
PPG Industries 162.04 1.01% 1.61 850565 156.91 156.91 162.77 400 161.96 162.14 100 3.72% 11.24%
Pretium Resources 13.65 0.29% 0.04 71217 13.52 13.43 13.68 2000 13.65 13.66 700 -0.37% -6.72%
Reliance Steel & Alu 146.34 -2.02% -3.02 80944 146.91 145.36 148.15 300 146.38 146.54 100 3.17% 24.73%
Resolute Forest Prod 13.05 -4.54% -0.62 259864 13.25 13.02 13.62 100 13.05 13.07 300 -3.19% 109.02%
Royal Gold 98.72 -0.48% -0.48 64626 98.76 97.80 99.08 100 98.76 98.87 200 2.17% -6.73%
RPM International 86.34 0.89% 0.76 146498 85.53 85.04 86.53 200 86.33 86.37 200 6.93% -5.73%
Russel Metals 33.55 -0.39% -0.13 39912 33.71 33.50 34.03 500 33.51 33.56 400 3.79% 48.17%
Sabina Gold & Silver 1.58 -1.55% -0.03 81962 1.61 1.57 1.61 7700 1.58 1.59 4000 3.87% -51.06%
Seabridge Gold 22.23 0.27% 0.06 58651 22.11 22.05 22.33 100 22.25 22.27 200 1.56% -17.21%
Sensient Technologie 95.98 0.17% 0.16 60077 95.42 95.10 96.16 200 95.89 96.02 300 7.97% 29.89%
Sherritt Internation 0.47 -4.08% -0.02 505098 0.49 0.46 0.49 44500 0.47 0.48 62000 11.36% 19.51%
Silvercorp Metals 5.16 -0.19% -0.01 174480 5.18 5.11 5.21 3500 5.16 5.17 9200 0.58% -39.25%
Southern Copper Co. 63.28 -3.68% -2.42 398578 64.50 63.01 64.78 500 63.26 63.32 500 10.42% 0.89%
SouthGobi Resources 0.48 -7.69% -0.04 1720 0.48 0.48 0.48 1500 0.47 0.51 3000 -18.75% 0.00%
SSR Mining 19.64 -0.91% -0.18 75492 19.67 19.48 19.72 400 19.64 19.65 800 1.38% -22.46%
Steel Dynamics 62.10 -4.55% -2.96 896218 63.77 61.99 63.99 1000 62.10 62.13 100 6.60% 76.46%
Tanzanian Gold 0.59 0.00% 0.00 3005 0.59 0.59 0.59 1500 0.58 0.60 3000 -1.67% -29.76%
Taseko Mines 2.68 -4.29% -0.12 329919 2.78 2.67 2.79 5100 2.68 2.69 4600 3.70% 68.67%
Teck Resources 34.29 -2.72% -0.96 915583 34.46 33.83 34.89 500 34.28 34.30 200 0.71% 52.60%
Torex Gold Resources 14.34 -0.83% -0.12 65747 14.38 14.25 14.46 200 14.33 14.34 100 5.86% -24.25%
Trilogy Metals 2.69 0.37% 0.01 6600 2.74 2.68 2.74 1900 2.68 2.70 300 6.77% 5.51%
Turquoise Hill Resou 16.50 -1.67% -0.28 94035 16.48 16.30 16.93 100 16.50 16.51 100 -10.93% 6.00%
United States Steel 22.02 -1.94% -0.44 10944863 21.97 21.81 22.70 2100 22.02 22.03 1000 4.71% 33.93%
West Fraser Timber 104.99 -3.59% -3.91 243385 107.59 104.89 107.59 200 104.94 105.03 700 -3.74% 33.16%
Wheaton Precious Met 50.73 0.00% 0.00 228275 50.39 50.21 50.83 400 50.72 50.74 600 2.40% -4.57%
Worthington Industri 52.88 -0.92% -0.49 48802 52.92 52.13 53.56 200 52.86 52.92 100 3.19% 3.95%
Yamana Gold 5.25 -1.50% -0.08 739095 5.29 5.25 5.35 50600 5.25 5.26 68000 -1.48% -26.69%