21.10.2021 16:35:33
DJ US BAS.MAT. PR
535.52
USD
-4.9500
-0.92%
21.10.2021 16:20
 
Chart
Kursdaten
Kurs 535.52 Eröffnung 538.63
Diff. absolut -4.95 Tages-Hoch 538.63
Diff. % -0.92 % Tages-Tief 535.01
Volumen 30493006 Umsatz -
Schlusskurs vom 20.10.2021 540.47 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 21.10.2021 / 16:20
Währung USD Aktualisierungsstand 21.10.2021 / 16:35
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 17.98% 572.0 443.8
1 Woche 4.09% 541.6 521.0
1 Monat 8.73% 541.6 492.7
3 Monate 6.08% 548.9 490.2
6 Monate 4.10% 572.0 490.2
1 Jahr 31.44% 572.0 381.7
3 Jahre 47.97% 572.0 238.8
18.16
26.51
15.21
1.13
17.98
12.24
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":18.16,"chartHeight":23.69656703238,"year":2019,"ID_NOTATION":"420526"},"2020":{"performance":15.21,"chartHeight":22.764882222493,"year":2020,"ID_NOTATION":"420526"},"2021":{"performance":17.98,"chartHeight":23.64421229809,"year":2021,"ID_NOTATION":"420526"}}
{"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 16:35:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Air Products & Chem 291.91 -0.61% -1.79 53996 293.44 291.73 294.00 100 291.96 292.20 100 5.49% 7.50%
- - - - - - - - - - - 0.00% 0.00%
Alamos Gold 9.90 -0.40% -0.04 95956 9.88 9.76 9.90 4700 9.90 9.91 2000 0.71% -10.61%
Albemarle Co. 235.40 0.10% 0.23 120854 233.92 233.01 235.80 100 235.16 235.52 200 5.15% 59.42%
Alcoa 50.99 -2.90% -1.52 2430585 51.70 50.51 51.70 500 50.97 51.01 200 8.49% 127.81%
Allegheny Technologi 16.36 -0.97% -0.16 211181 16.32 16.06 16.40 100 16.36 16.37 400 -1.78% -1.49%
Altius Minerals Co. 16.53 1.22% 0.20 25485 16.27 16.23 16.64 400 16.54 16.57 100 -5.17% 19.28%
Argonaut Gold 3.26 -0.31% -0.01 99711 3.25 3.23 3.27 16000 3.25 3.26 1800 9.00% 19.34%
Ashland LLC 96.85 -0.05% -0.05 20350 96.76 96.40 97.16 100 96.69 96.89 100 2.31% 22.35%
Avalon Advanced Mate 0.12 0.00% 0.00 127925 0.12 0.12 0.12 44500 0.12 0.12 130000 -4.00% 9.09%
Avery Dennison 214.97 0.14% 0.30 24888 214.56 213.39 215.48 100 214.63 215.15 100 4.50% 38.40%
B2Gold Co. 5.22 -0.19% -0.01 829303 5.16 5.15 5.24 43400 5.22 5.23 30000 7.61% -26.65%
Barrick Gold Co. 23.86 -0.25% -0.06 519711 23.80 23.69 23.89 300 23.86 23.87 6800 -0.04% -17.52%
Cabot Co. 53.57 -0.48% -0.26 7192 53.55 53.26 53.83 200 53.36 53.53 100 4.52% 19.94%
Cameco 32.51 -1.78% -0.59 171777 32.95 32.50 33.09 200 32.48 32.51 1300 3.79% 94.13%
CANFOR CORP. 27.94 -1.59% -0.45 34502 28.36 27.79 28.36 200 27.90 27.93 600 -3.86% 23.54%
Capstone Mining Co. 5.80 -1.69% -0.10 237029 5.74 5.71 5.87 1000 5.80 5.81 1900 8.66% 147.90%
Carpenter Technology 32.81 -1.77% -0.59 21533 32.81 32.22 32.97 100 32.71 32.84 100 1.67% 14.70%
Cascades 15.09 -2.33% -0.36 116615 15.19 14.81 15.21 700 15.09 15.11 100 -2.03% 6.19%
Celanese Co. 165.70 -0.52% -0.86 75427 166.33 165.13 166.61 100 165.69 165.93 100 4.97% 28.18%
Centerra Gold 9.69 -0.31% -0.03 82806 9.83 9.58 9.83 800 9.69 9.70 800 0.21% -34.06%
CF Industries 59.92 -0.83% -0.50 721333 60.03 59.24 60.03 300 59.89 59.92 100 0.12% 56.08%
Cleveland-Cliffs 21.55 -0.64% -0.14 5144256 21.24 21.03 21.68 400 21.55 21.56 1200 0.93% 48.97%
CNX Resources 14.24 -0.77% -0.11 536192 14.17 14.00 14.27 900 14.23 14.24 600 8.63% 32.87%
Coeur Mining 6.54 -0.15% -0.01 679304 6.48 6.46 6.58 2000 6.53 6.54 1300 1.87% -36.71%
Commercial Metals 31.69 -2.37% -0.77 99604 31.97 31.31 32.19 100 31.69 31.74 100 -0.09% 58.03%
Compass Minerals Int 68.02 -2.66% -1.86 69323 69.64 67.05 69.64 100 67.86 68.13 200 -3.59% 13.22%
Copper Mountain Mini 3.87 -5.15% -0.21 446164 3.97 3.87 3.99 3200 3.87 3.88 4600 14.93% 125.41%
Denison Mines Co. 2.36 -2.07% -0.05 980613 2.39 2.34 2.43 39900 2.35 2.36 43100 14.22% 186.90%
Domtar 54.77 -0.07% -0.04 13127 54.79 54.74 54.84 200 54.77 54.78 500 -0.67% 73.18%
Dundee Precious Meta 8.31 1.34% 0.11 45196 8.18 8.14 8.31 800 8.30 8.31 600 -1.09% -10.38%
DuPont de Nemours 72.16 -1.50% -1.10 214908 73.30 72.09 73.30 100 72.15 72.18 100 5.17% 3.02%
Eastern Platinum 0.29 -1.69% -0.01 39610 0.31 0.28 0.31 500 0.28 0.31 4500 1.72% -27.16%
Eastman Chemical 106.98 -1.17% -1.27 56031 107.74 106.82 108.03 100 106.92 107.01 100 4.27% 7.95%
Eldorado Gold 11.80 0.43% 0.05 59838 11.68 11.57 11.80 1300 11.80 11.81 600 -0.84% -30.35%
Endeavour Silver Co. 6.05 0.00% 0.00 71380 6.05 5.98 6.11 10600 6.05 6.07 10300 4.67% -5.91%
First Majestic Silve 15.99 1.14% 0.18 109528 15.71 15.64 16.09 700 16.00 16.01 1000 4.01% -7.44%
First Quantum Minera 29.80 -2.96% -0.91 474519 30.19 29.51 30.20 300 29.78 29.80 1100 13.53% 34.40%
FMC Corp 92.58 -0.38% -0.35 47143 92.71 92.44 93.04 200 92.51 92.62 300 5.12% -19.14%
Fortuna Silver Mines 5.97 0.67% 0.04 128001 5.93 5.84 5.99 1200 5.97 5.98 5300 5.33% -43.31%
Franco-Nevada Co. 173.70 0.29% 0.51 51486 173.31 171.55 173.70 100 173.83 173.98 200 1.97% 8.52%
Freeport-McMoran 38.16 -1.98% -0.77 6676307 38.04 36.75 38.28 600 38.16 38.17 200 8.68% 49.62%
Gabriel Resources 0.24 2.08% 0.01 3000 0.24 0.24 0.24 100500 0.24 0.26 3000 2.13% 4.35%
Galiano Gold 1.00 -2.91% -0.03 880 1.00 1.00 1.00 300 1.00 1.01 3200 4.04% -27.97%
Golden Star Resource 3.46 2.37% 0.08 1750 3.38 3.38 3.46 2800 3.46 3.48 2300 -3.70% -28.24%
H.B. Fuller 68.56 0.15% 0.10 18224 68.40 68.27 68.88 100 68.54 68.69 300 6.90% 31.96%
Hecla Mining 5.75 -0.26% -0.01 1224098 5.71 5.67 5.78 5300 5.75 5.76 5700 6.46% -10.96%
HudBay Minerals 8.98 -1.97% -0.18 305811 8.89 8.79 9.02 3600 8.97 8.98 900 5.41% 2.81%
Huntsman Co. 32.61 -1.09% -0.36 257588 32.89 32.58 32.92 600 32.59 32.61 400 4.27% 31.15%
Iamgold Co. 3.53 -0.84% -0.03 345893 3.51 3.48 3.55 14200 3.53 3.54 21200 6.59% -23.77%
Imperial Metals Co. 4.10 -0.24% -0.01 10024 4.19 4.10 4.21 700 4.11 4.14 400 -2.14% -19.41%
International Flavor 145.31 -0.32% -0.46 101559 145.24 144.65 145.65 100 145.26 145.37 100 0.98% 33.93%
International Paper 53.21 -0.60% -0.32 304553 53.48 53.19 53.79 300 53.15 53.19 200 -3.17% 7.66%
International Tower 0.97 -1.02% -0.01 4613 0.98 0.97 0.98 18500 0.97 0.99 1500 -5.77% -44.94%
Intrepid Potash 48.14 3.88% 1.80 56187 47.12 46.70 48.45 100 47.99 48.46 200 14.42% 91.88%
Kaiser Aluminum Co. 101.10 -11.31% -12.89 86947 108.00 100.45 108.00 100 101.03 101.57 100 2.72% 15.26%
Kinross Gold Co. 7.74 0.00% 0.00 625228 7.66 7.62 7.75 36700 7.74 7.75 18600 3.48% -17.13%
Kirkland Lake Gold 55.89 -0.46% -0.26 69094 56.00 55.72 56.25 200 55.93 55.96 700 -1.21% 6.75%
Labrador Iron Ore Ro 36.53 -0.73% -0.27 49275 36.60 36.30 36.79 800 36.50 36.55 300 2.79% 12.85%
Lundin Mining Co. 10.30 -2.78% -0.29 336305 10.44 10.19 10.44 1500 10.30 10.31 1300 8.83% -6.19%
Lyondellbasell Ind ' 97.41 -2.07% -2.06 300489 98.87 97.33 99.27 200 97.38 97.45 300 3.30% 8.51%
Mag Silver 23.41 1.17% 0.27 46761 23.00 22.77 23.44 300 23.42 23.46 600 6.59% -11.20%
Methanex Co. 57.57 -2.11% -1.24 42745 58.03 57.57 58.50 200 57.55 57.64 100 -7.02% 0.55%
Minerals Technologie 70.46 -0.37% -0.26 2594 70.39 70.39 70.85 200 70.32 70.51 100 0.17% 13.84%
Mosaic 41.95 -1.22% -0.52 714316 41.94 41.67 42.26 100 41.94 41.95 100 4.27% 84.57%
New Gold 1.71 0.00% 0.00 218712 1.70 1.68 1.71 49500 1.70 1.71 15100 0.59% -38.93%
NewMarket Co. 375.91 0.12% 0.44 5278 373.86 373.86 376.62 100 374.99 376.51 100 3.84% -5.73%
Newmont 57.03 -0.23% -0.13 835610 57.03 56.65 57.15 200 57.02 57.03 300 1.40% -4.56%
Northern Dynasty Min 0.53 1.92% 0.01 6771 0.52 0.52 0.54 22500 0.52 0.53 12000 -5.45% 26.83%
NovaGold Resources 9.56 1.38% 0.13 27465 9.37 9.30 9.56 500 9.57 9.58 400 -1.87% -23.46%
Nucor 101.59 -3.40% -3.57 1452381 100.23 98.00 102.46 300 101.54 101.65 500 4.80% 97.71%
Olin Corp 50.82 -2.38% -1.24 303292 51.84 50.66 51.89 100 50.80 50.87 300 5.30% 111.97%
Pan American Silver 31.72 -0.60% -0.19 138539 31.72 31.39 31.75 700 31.74 31.76 600 2.31% -27.31%
PPG Industries 160.42 -0.01% -0.01 376808 156.91 156.91 162.77 100 160.40 160.59 400 3.72% 11.24%
Pretium Resources 13.68 0.51% 0.07 30160 13.52 13.43 13.68 100 13.68 13.69 2900 -0.37% -6.72%
Reliance Steel & Alu 147.59 -1.19% -1.77 23549 146.91 145.36 148.15 200 147.31 147.78 100 3.17% 24.73%
Resolute Forest Prod 13.52 -1.13% -0.15 118276 13.25 13.03 13.58 100 13.51 13.54 300 -3.19% 109.02%
Royal Gold 98.72 -0.48% -0.48 32369 98.76 97.80 98.76 100 98.78 98.90 200 2.17% -6.73%
RPM International 86.35 0.90% 0.77 68597 85.53 85.04 86.47 100 86.29 86.38 200 6.93% -5.73%
Russel Metals 33.99 0.92% 0.31 13665 33.71 33.69 34.01 300 33.97 34.03 100 3.79% 48.17%
Sabina Gold & Silver 1.59 -1.24% -0.02 19482 1.61 1.58 1.61 4500 1.59 1.60 2400 3.87% -51.06%
Seabridge Gold 22.28 0.50% 0.11 48300 22.11 22.05 22.30 100 22.31 22.34 100 1.56% -17.21%
Sensient Technologie 95.57 -0.26% -0.25 5368 95.42 95.10 95.84 100 95.56 95.76 100 7.97% 29.89%
Sherritt Internation 0.47 -4.08% -0.02 324898 0.49 0.46 0.49 44000 0.47 0.48 135500 11.36% 19.51%
Silvercorp Metals 5.19 0.39% 0.02 76087 5.18 5.11 5.21 4300 5.19 5.20 1000 0.58% -39.25%
Southern Copper Co. 63.89 -2.75% -1.81 207330 64.50 63.42 64.78 400 63.83 63.93 200 10.42% 0.89%
SouthGobi Resources 0.52 - - - - - - 500 0.47 0.48 500 -18.75% 0.00%
SSR Mining 19.67 -0.76% -0.15 46720 19.67 19.48 19.70 2100 19.67 19.69 800 1.38% -22.46%
Steel Dynamics 63.20 -2.86% -1.86 403440 63.77 62.80 63.99 100 63.16 63.23 300 6.60% 76.46%
Tanzanian Gold 0.59 0.00% 0.00 3005 0.59 0.59 0.59 2000 0.58 0.60 2500 -1.67% -29.76%
Taseko Mines 2.76 -1.43% -0.04 172264 2.78 2.72 2.79 2900 2.76 2.77 4300 3.70% 68.67%
Teck Resources 34.69 -1.59% -0.56 558115 34.46 33.83 34.89 1000 34.68 34.69 400 0.71% 52.60%
Torex Gold Resources 14.39 -0.48% -0.07 35014 14.38 14.27 14.46 100 14.40 14.42 500 5.86% -24.25%
Trilogy Metals 2.68 0.00% 0.00 1900 2.74 2.68 2.74 5800 2.68 2.71 1600 6.77% 5.51%
Turquoise Hill Resou 16.84 0.36% 0.06 57793 16.48 16.30 16.92 100 16.82 16.84 100 -10.93% 6.00%
United States Steel 22.44 -0.09% -0.02 5645575 21.97 21.81 22.70 1700 22.43 22.44 1700 4.71% 33.93%
West Fraser Timber 106.04 -2.63% -2.86 178598 107.59 104.89 107.59 200 105.99 106.06 500 -3.74% 33.16%
Wheaton Precious Met 50.70 -0.06% -0.03 111431 50.39 50.21 50.70 100 50.70 50.72 400 2.40% -4.57%
Worthington Industri 53.42 0.09% 0.05 25014 52.92 52.13 53.56 200 53.32 53.44 100 3.19% 3.95%
Yamana Gold 5.30 -0.56% -0.03 404923 5.29 5.25 5.35 17500 5.30 5.31 20200 -1.48% -26.69%