28.07.2021 15:24:35
DJ US BAS.MAT. PR
525.82
USD
-0.3500
-0.07%
28.07.2021 00:06
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 27.07.2021 526.17 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 28.07.2021 / 00:06
Währung USD Aktualisierungsstand 28.07.2021 / 15:24
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 14.79% 572.0 443.8
1 Woche 3.21% 528.4 511.2
1 Monat 0.31% 533.4 498.2
3 Monate -1.14% 572.0 498.2
6 Monate 16.92% 572.0 446.5
1 Jahr 31.52% 572.0 381.7
3 Jahre 28.51% 572.0 238.8
18.16
26.51
15.21
1.13
14.79
12.31
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":18.16,"chartHeight":23.709503901025,"year":2019,"ID_NOTATION":"420526"},"2020":{"performance":15.21,"chartHeight":22.777310448515,"year":2020,"ID_NOTATION":"420526"},"2021":{"performance":14.79,"chartHeight":22.630058362061,"year":2021,"ID_NOTATION":"420526"}}
{"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 15:24:34
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Agnico Eagle Mines 77.01 - - - - - - 1700 78.49 78.49 2300 -0.28% -14.04%
Air Products & Chem 288.90 - - - - - - 100 285.00 293.58 100 1.03% 5.74%
- - - - - - - - - - - 0.00% 0.00%
Alamos Gold 10.03 - - - - - - 5100 9.95 9.95 1400 2.77% -9.80%
Albemarle Co. 188.99 - - - - - - 100 189.75 193.62 100 0.93% 28.11%
Alcoa 38.27 - - - - - - 100 38.38 38.46 900 9.50% 66.03%
Allegheny Technologi 20.49 - - - - - - 100 20.27 21.00 1100 3.54% 22.18%
Altius Minerals Co. 16.71 - - - - - - 300 16.57 16.94 300 3.34% 22.06%
Argonaut Gold 3.20 - - - - - - 7200 3.26 3.26 9500 3.56% 16.79%
Ashland LLC 86.24 - - - - - - 100 66.00 90.50 100 0.55% 8.89%
Avalon Advanced Mate 0.12 - - - - - - 500 0.13 0.13 10000 8.70% 13.64%
Avery Dennison 205.05 - - - - - - 100 145.67 211.78 300 2.14% 32.20%
B2Gold Co. 5.04 - - - - - - 17200 5.00 5.00 17400 1.41% -29.31%
Barrick Gold Co. 26.44 - - - - - - 19500 26.78 26.78 23900 0.69% -8.83%
Cabot Co. 53.60 - - - - - - 100 46.65 64.50 100 3.16% 19.43%
Cameco 21.46 - - - - - - 5700 21.29 21.29 7300 1.18% 25.87%
CANFOR CORP. 24.20 - - - - - - 100 23.88 24.49 500 2.72% 5.31%
Capstone Mining Co. 5.48 - - - - - - 5900 5.59 5.59 5100 12.30% 130.25%
Carpenter Technology 37.94 - - - - - - 600 34.90 40.00 2100 1.77% 30.29%
Cascades 15.57 - - - - - - 400 15.58 15.58 1200 -1.39% 7.01%
Celanese Co. 154.10 - - - - - - 500 151.50 163.00 100 2.05% 18.59%
Centerra Gold 9.69 - - - - - - 200 9.76 9.76 1100 3.42% -34.26%
CF Industries 47.37 - - - - - - 200 46.10 48.13 300 0.89% 22.37%
Cleveland-Cliffs 22.26 - - - - - - 100 22.61 22.64 700 11.02% 52.88%
CNX Resources 12.39 - - - - - - 200 12.32 13.18 300 -1.82% 14.72%
Coeur Mining 7.41 - - - - - - 200 7.38 7.46 2500 2.49% -28.41%
Commercial Metals 31.50 - - - - - - 100 30.44 31.99 200 3.72% 53.36%
Compass Minerals Int 67.32 - - - - - - 300 65.00 70.90 200 -2.69% 9.07%
Copper Mountain Mini 3.75 - - - - - - 9600 3.54 3.54 8700 17.55% 107.18%
Denison Mines Co. 1.30 - - - - - - 19200 1.29 1.29 15100 0.78% 54.76%
Domtar 55.00 - - - - - - 200 50.55 55.14 100 0.40% 73.78%
Dundee Precious Meta 7.34 - - - - - - 800 7.32 7.32 3000 1.38% -19.78%
DuPont de Nemours 74.00 - - - - - - 100 73.85 74.44 100 0.39% 4.06%
Eastern Platinum 0.31 - - - - - - 5000 0.31 0.33 3000 0.00% -23.46%
Eastman Chemical 110.85 - - - - - - 300 111.00 111.60 300 2.46% 10.54%
Eldorado Gold 11.83 - - - - - - 1700 11.51 11.51 1300 1.28% -29.88%
Endeavour Silver Co. 6.16 - - - - - - 500 6.15 6.15 500 1.99% -4.20%
First Majestic Silve 16.30 - - - - - - 2000 16.26 16.26 6700 2.64% -4.57%
First Quantum Minera 25.27 - - - - - - 4100 25.60 25.60 5700 9.82% 10.59%
FMC Corp 106.23 - - - - - - 100 103.34 110.00 100 2.80% -7.57%
Fortuna Silver Mines 5.61 - - - - - - 3200 5.75 5.75 2900 2.19% -46.37%
Franco-Nevada Co. 189.02 - - - - - - 1300 187.00 187.00 1300 0.08% 18.43%
Freeport-McMoran 36.35 - - - - - - 400 36.46 36.49 1000 10.32% 39.70%
Gabriel Resources 0.28 - - - - - - 500 0.28 0.28 15000 -10.94% 23.91%
Galiano Gold 1.19 - - - - - - 3800 1.15 1.23 1000 -0.83% -16.78%
Golden Star Resource 2.60 - - - - - - 3000 2.60 2.68 100 -4.76% -44.80%
Grace & , W.R. 69.55 - - - - - - 500 68.30 69.99 500 0.00% 26.87%
H.B. Fuller 63.75 - - - - - - 200 25.50 67.00 200 2.28% 22.88%
Hecla Mining 6.45 - - - - - - 100 6.48 6.49 100 0.16% -0.46%
HudBay Minerals 8.90 - - - - - - 1800 8.91 8.91 3100 11.95% -0.11%
Huntsman Co. 26.34 - - - - - - 100 26.35 26.76 1100 4.11% 4.77%
Iamgold Co. 3.29 - - - - - - 4000 3.35 3.35 7900 -4.08% -29.55%
Imperial Metals Co. 4.53 - - - - - - 1000 4.44 4.55 200 9.16% -11.18%
International Flavor 149.16 - - - - - - 100 125.23 158.00 100 3.73% 37.05%
International Paper 58.74 - - - - - - 500 58.75 59.60 200 0.84% 18.14%
International Tower 1.24 - - - - - - 1000 1.20 1.20 400 -0.80% -30.34%
Intrepid Potash 30.04 - - - - - - 100 24.22 34.30 100 -0.56% 24.39%
Kaiser Aluminum Co. 118.48 - - - - - - 100 113.00 152.73 100 4.37% 19.80%
Kinross Gold Co. 7.73 - - - - - - 6400 7.83 7.83 19100 0.00% -17.24%
Kirkland Lake Gold 49.51 - - - - - - 3700 49.99 49.99 3800 -3.53% -5.87%
Labrador Iron Ore Ro 48.53 - - - - - - 100 48.56 48.56 100 4.28% 48.82%
Lundin Mining Co. 11.12 - - - - - - 4000 11.57 11.57 8200 0.91% -1.59%
Lyondellbasell Ind ' 99.04 - - - - - - 200 96.69 102.00 200 4.25% 8.05%
Mag Silver 23.51 - - - - - - 1700 23.09 23.09 600 4.49% -9.79%
Methanex Co. 42.04 - - - - - - 300 43.00 43.00 400 3.37% -28.12%
Minerals Technologie 77.93 - - - - - - 100 31.18 124.68 100 2.42% 25.45%
Mosaic 29.95 - - - - - - 300 29.95 30.40 100 0.84% 30.16%
New Gold 1.91 - - - - - - 15000 1.99 1.99 18000 -4.50% -31.79%
NewMarket Co. 304.54 - - - - - - 100 230.07 350.00 100 -1.54% -23.54%
Newmont 61.32 - - - - - - 100 61.16 61.35 100 1.46% 2.39%
Northern Dynasty Min 0.53 - - - - - - 500 0.54 0.54 3500 -5.36% 29.27%
NovaGold Resources 9.78 - - - - - - 3300 9.08 9.08 3300 1.35% -20.62%
Nucor 98.38 - - - - - - 100 97.80 99.00 100 7.50% 84.96%
Olin Corp 44.28 - - - - - - 1200 44.37 44.90 100 3.19% 80.29%
Pan American Silver 33.89 - - - - - - 800 34.25 34.25 2000 1.77% -22.80%
PPG Industries 165.14 - - - - - - 100 159.50 168.89 100 4.20% 14.51%
Pretium Resources 11.33 - - - - - - 2000 11.30 11.30 500 0.35% -22.34%
Reliance Steel & Alu 153.27 - - - - - - 100 149.00 162.21 100 3.03% 27.99%
Resolute Forest Prod 11.36 - - - - - - 200 11.00 12.25 200 2.53% 73.70%
Royal Gold 117.90 - - - - - - 100 113.29 120.00 100 1.86% 10.85%
RPM International 84.90 - - - - - - 100 82.12 92.11 100 -2.21% -6.48%
Russel Metals 34.95 - - - - - - 1800 35.00 35.00 400 3.80% 53.76%
Sabina Gold & Silver 1.67 - - - - - - 900 1.68 1.69 3700 -1.18% -49.24%
Seabridge Gold 21.93 - - - - - - 1500 21.93 21.93 1300 3.05% -18.11%
Sensient Technologie 85.90 - - - - - - 100 34.36 137.44 100 6.14% 16.44%
Sherritt Internation 0.48 - - - - - - 12500 0.48 0.48 1000 1.04% 18.29%
Silvercorp Metals 6.04 - - - - - - 4900 6.00 6.00 4400 2.72% -29.02%
Southern Copper Co. 64.99 - - - - - - 500 65.00 65.45 400 4.75% -0.20%
SouthGobi Resources 0.20 - - - - - - 1000 0.19 0.24 5000 -15.22% 0.00%
SSR Mining 19.71 - - - - - - 1700 19.35 19.35 1500 0.20% -22.89%
Steel Dynamics 61.09 - - - - - - 100 60.41 61.90 100 3.35% 65.69%
Tanzanian Gold 0.54 - - - - - - 2000 0.53 0.65 1000 -3.57% -35.71%
Taseko Mines 2.17 - - - - - - 1500 2.28 2.28 16200 4.33% 30.72%
Teck Resources 27.28 - - - - - - 3300 27.35 27.35 2900 7.36% 18.10%
Torex Gold Resources 13.65 - - - - - - 700 13.45 13.45 100 2.40% -28.50%
Trilogy Metals 2.66 - - - - - - 3800 2.65 2.79 1500 2.31% 4.72%
Turquoise Hill Resou 18.74 - - - - - - 300 18.50 18.50 100 11.61% 18.38%
United States Steel 23.84 - - - - - - 100 23.95 23.97 300 8.07% 42.16%
West Fraser Timber 89.60 - - - - - - 900 90.00 90.00 1100 4.23% 9.56%
Wheaton Precious Met 55.88 - - - - - - 2300 56.72 56.72 2600 1.07% 5.12%
Worthington Industri 61.91 - - - - - - 300 58.50 66.75 300 2.40% 20.59%
Yamana Gold 5.19 - - - - - - 4900 5.24 5.24 5400 -0.95% -28.61%