28.07.2021 16:15:38
DJ US BASIC RESOURCES PR
287.64
USD
-1.4400
-0.50%
28.07.2021 16:00
 
Chart
Kursdaten
Kurs 287.64 Eröffnung 289.18
Diff. absolut -1.44 Tages-Hoch 289.98
Diff. % -0.50 % Tages-Tief 287.16
Volumen 2970393 Umsatz -
Schlusskurs vom 28.07.2021 289.08 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 28.07.2021 / 16:00
Währung USD Aktualisierungsstand 28.07.2021 / 16:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 31.85% 337.5 210.2
1 Woche 5.71% 290.2 273.0
1 Monat -0.49% 295.5 265.4
3 Monate 0.63% 337.5 265.4
6 Monate 35.10% 337.5 214.3
1 Jahr 51.00% 337.5 179.2
3 Jahre 47.30% 337.5 101.8
22.46
26.51
24.84
1.13
31.85
12.31
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":22.46,"chartHeight":24.827045691781,"year":2019,"ID_NOTATION":"4506155"},"2020":{"performance":24.84,"chartHeight":25.356694234475,"year":2020,"ID_NOTATION":"4506155"},"2021":{"performance":31.85,"chartHeight":25.390457814228,"year":2021,"ID_NOTATION":"4506155"}}
{"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 16:15:38
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Agnico Eagle Mines 76.43 -0.75% -0.58 95610 76.57 76.10 76.79 300 76.43 76.47 200 -0.28% -14.04%
- - - - - - - - - - - 0.00% 0.00%
Alamos Gold 9.90 -1.25% -0.12 106822 9.94 9.87 9.97 1900 9.91 9.92 2200 2.77% -9.80%
Alcoa 38.26 -0.03% -0.01 643326 38.56 38.21 38.92 100 38.23 38.27 200 9.50% 66.03%
Allegheny Technologi 20.60 0.54% 0.11 75547 20.80 20.57 21.05 200 20.59 20.66 400 3.54% 22.18%
Altius Minerals Co. 16.89 1.08% 0.18 31215 16.79 16.70 17.08 100 16.85 16.89 900 3.34% 22.06%
Argonaut Gold 3.19 -0.31% -0.01 188109 3.21 3.17 3.21 1900 3.19 3.20 7600 3.56% 16.79%
Avalon Advanced Mate 0.13 4.00% 0.01 7600 0.13 0.13 0.13 107500 0.12 0.13 2500 8.70% 13.64%
B2Gold Co. 5.01 -0.60% -0.03 190395 5.01 4.99 5.04 16000 5.01 5.02 7900 1.41% -29.31%
Barrick Gold Co. 26.51 0.26% 0.07 344680 26.42 26.32 26.51 900 26.52 26.53 17100 0.69% -8.83%
Cameco 22.79 6.20% 1.33 215744 21.44 21.44 22.79 2900 22.77 22.80 300 1.18% 25.87%
CANFOR CORP. 23.74 -1.90% -0.46 29532 24.01 23.67 24.11 100 23.70 23.74 200 2.72% 5.31%
Capstone Mining Co. 5.70 4.01% 0.22 213509 5.60 5.52 5.70 5100 5.69 5.70 29900 12.30% 130.25%
Carpenter Technology 38.20 0.69% 0.26 7124 38.63 38.19 38.70 400 37.97 38.23 200 1.77% 30.29%
Cascades 15.66 0.58% 0.09 38348 15.75 15.66 15.90 200 15.66 15.67 600 -1.39% 7.01%
Centerra Gold 9.70 0.10% 0.01 22597 9.64 9.64 9.76 400 9.71 9.73 700 3.42% -34.26%
Cleveland-Cliffs 22.79 2.38% 0.53 4817015 22.38 22.32 23.04 600 22.78 22.79 200 11.02% 52.88%
CNX Resources 12.52 1.05% 0.13 214085 12.56 12.48 12.69 1000 12.51 12.52 300 -1.82% 14.72%
Coeur Mining 7.47 0.81% 0.06 288911 7.41 7.39 7.51 900 7.47 7.48 700 2.49% -28.41%
Commercial Metals 31.14 -1.14% -0.36 36908 31.58 31.06 31.70 100 31.12 31.15 200 3.72% 53.36%
Compass Minerals Int 67.34 0.03% 0.02 6890 67.69 67.27 67.92 200 67.18 67.48 200 -2.69% 9.07%
Copper Mountain Mini 3.71 -1.07% -0.04 79083 3.73 3.71 3.78 1700 3.71 3.72 4600 17.55% 107.18%
Denison Mines Co. 1.36 5.00% 0.07 378328 1.32 1.31 1.37 36800 1.36 1.37 167600 0.78% 54.76%
Domtar 54.97 -0.05% -0.03 53345 55.02 54.95 55.04 500 54.98 54.99 500 0.40% 73.78%
Dundee Precious Meta 7.34 0.00% 0.00 26901 7.31 7.30 7.37 500 7.34 7.35 200 1.38% -19.78%
Eastern Platinum 0.31 - - - - - - 6000 0.31 0.33 3000 0.00% -23.46%
Eldorado Gold 11.84 0.08% 0.01 18212 11.75 11.75 11.87 200 11.84 11.85 1200 1.28% -29.88%
Endeavour Silver Co. 6.23 1.14% 0.07 89482 6.17 6.08 6.25 600 6.24 6.25 2500 1.99% -4.20%
First Majestic Silve 16.47 1.04% 0.17 51273 16.25 16.25 16.50 200 16.47 16.48 600 2.64% -4.57%
First Quantum Minera 25.54 1.07% 0.27 210367 25.58 25.21 25.62 300 25.53 25.54 100 9.82% 10.59%
Fortuna Silver Mines 5.70 1.60% 0.09 85297 5.64 5.62 5.73 1400 5.70 5.71 5700 2.19% -46.37%
Franco-Nevada Co. 188.67 -0.19% -0.35 19095 188.01 187.56 189.03 100 188.67 188.80 400 0.08% 18.43%
Freeport-McMoran 36.13 -0.61% -0.22 1257426 36.47 36.03 36.59 100 36.12 36.13 700 10.32% 39.70%
Gabriel Resources 0.28 0.00% 0.00 18545 0.28 0.28 0.28 46000 0.27 0.29 4000 -10.94% 23.91%
Galiano Gold 1.20 0.84% 0.01 601 1.20 1.20 1.20 3500 1.19 1.21 1300 -0.83% -16.78%
Golden Star Resource 2.60 - - - - - - 1300 2.63 2.65 2700 -4.76% -44.80%
Hecla Mining 6.46 0.08% 0.01 711520 6.47 6.38 6.51 4300 6.45 6.46 2800 0.16% -0.46%
HudBay Minerals 8.96 0.67% 0.06 168049 8.83 8.80 8.97 1500 8.95 8.96 700 11.95% -0.11%
Iamgold Co. 3.26 -0.91% -0.03 76044 3.29 3.26 3.30 35100 3.26 3.27 9700 -4.08% -29.55%
Imperial Metals Co. 4.53 0.00% 0.00 1780 4.55 4.53 4.59 400 4.52 4.55 1000 9.16% -11.18%
International Paper 58.44 -0.51% -0.30 118325 58.62 58.37 58.90 200 58.41 58.44 100 0.84% 18.14%
International Tower 1.24 0.00% 0.00 475 1.24 1.24 1.24 1000 1.25 1.28 600 -0.80% -30.34%
Intrepid Potash 30.05 0.03% 0.01 4382 30.03 30.03 30.49 200 29.99 30.40 400 -0.56% 24.39%
Kaiser Aluminum Co. 119.59 0.94% 1.11 5944 120.54 119.38 120.64 100 118.11 119.78 100 4.37% 19.80%
Kinross Gold Co. 7.73 0.00% 0.00 359517 7.73 7.70 7.79 5000 7.73 7.74 43300 0.00% -17.24%
Kirkland Lake Gold 49.24 -0.55% -0.27 88078 49.00 48.82 49.35 300 49.24 49.26 100 -3.53% -5.87%
Labrador Iron Ore Ro 48.80 0.56% 0.27 10685 48.76 48.65 49.15 100 48.77 48.83 100 4.28% 48.82%
Lundin Mining Co. 11.26 1.26% 0.14 237584 11.16 11.00 11.26 2800 11.25 11.26 100 0.91% -1.59%
Mag Silver 23.76 1.06% 0.25 9251 23.33 23.33 23.82 200 23.76 23.80 1500 4.49% -9.79%
New Gold 1.95 2.09% 0.04 124368 1.94 1.92 1.95 18800 1.94 1.95 13700 -4.50% -31.79%
Newmont 61.44 0.20% 0.12 453364 61.18 61.15 61.44 100 61.42 61.43 300 1.46% 2.39%
Northern Dynasty Min 0.53 0.00% 0.00 11120 0.53 0.53 0.53 4000 0.52 0.53 6000 -5.36% 29.27%
NovaGold Resources 9.82 0.41% 0.04 7600 9.73 9.73 9.84 200 9.84 9.85 200 1.35% -20.62%
Nucor 97.62 -0.77% -0.76 387913 98.34 97.36 99.02 300 97.55 97.67 100 7.50% 84.96%
Pan American Silver 34.18 0.86% 0.29 25479 33.61 33.61 34.25 300 34.19 34.21 100 1.77% -22.80%
Pretium Resources 11.36 0.26% 0.03 41514 11.30 11.27 11.39 1000 11.37 11.39 4100 0.35% -22.34%
Reliance Steel & Alu 152.28 -0.65% -0.99 9041 154.04 152.20 154.04 200 151.84 152.53 100 3.03% 27.99%
Resolute Forest Prod 11.45 0.79% 0.09 44031 11.42 11.35 11.61 100 11.44 11.48 500 2.53% 73.70%
Royal Gold 117.46 -0.37% -0.44 8656 117.39 117.37 117.85 100 117.54 117.76 100 1.86% 10.85%
Russel Metals 34.53 -1.20% -0.42 9802 35.03 34.52 35.08 200 34.54 34.61 100 3.80% 53.76%
Sabina Gold & Silver 1.66 -0.60% -0.01 21513 1.68 1.66 1.68 12500 1.66 1.67 4600 -1.18% -49.24%
Seabridge Gold 22.01 0.36% 0.08 3895 21.68 21.68 22.06 200 22.03 22.07 100 3.05% -18.11%
Sherritt Internation 0.49 1.03% 0.01 1310 0.49 0.49 0.49 26500 0.49 0.51 100000 1.04% 18.29%
Silvercorp Metals 6.05 0.17% 0.01 92585 6.00 5.99 6.11 300 6.07 6.08 3200 2.72% -29.02%
Southern Copper Co. 65.00 0.02% 0.01 85361 65.42 65.00 65.45 200 64.97 65.05 100 4.75% -0.20%
SouthGobi Resources 0.20 - - - - - - 1000 0.19 0.23 3000 -15.22% 0.00%
SSR Mining 19.75 0.20% 0.04 24786 19.52 19.52 19.77 200 19.75 19.76 400 0.20% -22.89%
Steel Dynamics 59.83 -2.06% -1.26 176625 61.59 59.71 61.59 300 59.80 59.83 200 3.35% 65.69%
Tanzanian Gold 0.54 - - - - - - 3000 0.54 0.57 6500 -3.57% -35.71%
Taseko Mines 2.20 1.38% 0.03 50439 2.15 2.15 2.22 4000 2.19 2.20 3600 4.33% 30.72%
Teck Resources 27.84 2.05% 0.56 245088 27.45 27.39 27.87 300 27.83 27.85 700 7.36% 18.10%
Torex Gold Resources 13.55 -0.73% -0.10 11402 13.57 13.54 13.68 400 13.55 13.58 100 2.40% -28.50%
Trilogy Metals 2.66 - - - - - - 700 2.67 2.70 200 2.31% 4.72%
Turquoise Hill Resou 18.76 0.11% 0.02 15078 18.57 18.57 19.00 100 18.77 18.80 400 11.61% 18.38%
United States Steel 23.78 -0.25% -0.06 2487330 23.97 23.70 24.15 300 23.77 23.78 700 8.07% 42.16%
West Fraser Timber 89.18 -0.47% -0.42 38292 89.14 89.02 90.30 100 89.08 89.13 200 4.23% 9.56%
Wheaton Precious Met 56.14 0.47% 0.26 50185 55.69 55.63 56.19 600 56.18 56.20 300 1.07% 5.12%
Worthington Industri 61.52 -0.63% -0.39 4913 62.37 61.52 62.61 100 61.38 61.87 200 2.40% 20.59%
Yamana Gold 5.23 0.77% 0.04 216653 5.16 5.16 5.23 123200 5.22 5.23 100 -0.95% -28.61%