25.10.2021 12:45:06
DJ US BASIC RESOURCES PR
290.72
USD
1.2100
0.42%
23.10.2021 00:01
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.10.2021 289.51 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 23.10.2021 / 00:01
Währung USD Aktualisierungsstand 25.10.2021 / 12:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 32.60% 337.5 210.2
1 Woche -0.08% 296.7 284.1
1 Monat 9.44% 296.7 257.7
3 Monate 3.90% 314.4 257.4
6 Monate 6.02% 337.5 257.4
1 Jahr 48.24% 337.5 185.1
3 Jahre 73.58% 337.5 101.8
22.46
26.51
24.84
1.13
32.6
12.64
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":22.46,"chartHeight":24.746444477431,"year":2019,"ID_NOTATION":"4506155"},"2020":{"performance":24.84,"chartHeight":25.27437351164,"year":2020,"ID_NOTATION":"4506155"},"2021":{"performance":32.6,"chartHeight":25.308027477645,"year":2021,"ID_NOTATION":"4506155"}}
{"2019":{"performance":26.51,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0766235383805,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.64,"chartHeight":21.733215547605,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.246215208046,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.91,"chartHeight":23.559871090367,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.041375721981,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.537407868603,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.57,"chartHeight":23.152257045752,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.730082764974,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.603587667373,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.21,"chartHeight":15.970594972245,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.2510771312,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.3,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.10.2021 12:45:05
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
- - - - - - - - - - - 0.00% 0.00%
Alamos Gold 9.89 -0.20% -0.02 740680 10.01 9.88 10.19 4000 9.85 9.96 5000 -1.10% -11.06%
Alcoa 49.25 -1.48% -0.74 7469345 50.49 48.87 50.99 100 49.38 49.70 900 -12.05% 113.67%
Allegheny Technologi 15.97 -2.14% -0.35 985443 16.36 15.87 16.47 200 2.22 24.00 100 -7.10% -4.77%
Altius Minerals Co. 16.26 0.37% 0.06 59837 16.27 15.99 16.32 100 15.88 16.80 2500 1.25% 18.77%
Argonaut Gold 3.26 0.93% 0.03 787313 3.24 3.24 3.39 500 3.13 3.28 600 6.54% 18.98%
Avalon Advanced Mate 0.12 -4.17% -0.01 598410 0.12 0.11 0.12 342000 0.11 0.12 16000 -4.17% 4.55%
B2Gold Co. 5.37 2.29% 0.12 5092906 5.36 5.35 5.55 3400 5.35 5.45 2300 10.04% -24.68%
Barrick Gold Co. 24.10 0.58% 0.14 2872902 24.29 24.06 24.72 4100 24.00 24.33 3000 1.86% -16.90%
Cameco 32.06 -0.53% -0.17 1339452 32.11 31.20 32.43 1000 31.89 32.15 100 3.62% 88.04%
CANFOR CORP. 28.03 0.32% 0.09 134243 27.97 27.87 28.40 200 27.51 29.00 100 -4.89% 21.98%
Capstone Mining Co. 5.60 -2.78% -0.16 682786 5.80 5.55 5.81 9900 5.50 5.67 3500 0.00% 135.29%
Carpenter Technology 32.03 -2.23% -0.73 166720 32.98 31.91 33.25 100 27.00 32.55 100 -4.87% 9.99%
Cascades 15.22 1.06% 0.16 259944 15.14 15.07 15.33 100 15.10 15.30 1000 -2.56% 4.60%
Centerra Gold 9.92 1.33% 0.13 561352 9.90 9.73 10.06 100 9.92 10.10 3100 4.09% -32.70%
Cleveland-Cliffs 23.85 12.71% 2.69 59321207 22.10 21.95 24.10 100 23.61 23.82 200 11.14% 63.80%
CNX Resources 14.66 2.02% 0.29 2509024 14.58 14.24 14.69 100 14.67 15.82 300 10.64% 35.74%
Coeur Mining 6.73 2.12% 0.14 5512391 6.71 6.60 6.96 5000 6.67 6.86 5000 5.82% -34.98%
Commercial Metals 31.51 -0.94% -0.30 801038 32.06 31.50 32.45 100 30.70 36.16 100 -0.60% 53.41%
Compass Minerals Int 69.68 0.53% 0.37 150107 69.48 68.94 70.73 300 51.73 69.86 100 -6.46% 12.90%
Copper Mountain Mini 3.81 0.00% 0.00 731337 3.81 3.76 3.92 500 3.76 3.90 100 1.33% 110.50%
Denison Mines Co. 2.30 -0.86% -0.02 4334429 2.35 2.18 2.35 12000 2.22 2.31 300 13.30% 173.81%
Domtar 54.78 0.02% 0.01 281908 54.84 54.67 54.84 100 52.53 55.39 100 -0.58% 73.08%
Dundee Precious Meta 8.33 1.59% 0.13 361644 8.29 8.29 8.55 100 8.20 8.50 1000 2.33% -8.96%
Eastern Platinum 0.30 3.45% 0.01 19540 0.29 0.29 0.30 8000 0.28 0.31 10000 3.45% -25.93%
Eldorado Gold 11.94 0.67% 0.08 495447 12.05 11.92 12.31 300 11.67 12.05 1500 0.08% -29.22%
Endeavour Silver Co. 6.20 2.82% 0.17 544886 6.22 6.15 6.44 8800 6.17 6.22 4500 7.45% -3.58%
First Majestic Silve 16.22 1.25% 0.20 868543 16.43 16.14 17.01 500 16.15 16.53 200 6.71% -5.04%
First Quantum Minera 29.32 0.38% 0.11 1657903 29.17 29.07 29.57 1000 28.74 29.50 1000 -1.94% 28.32%
Fortuna Silver Mines 6.08 2.53% 0.15 1165315 6.09 6.00 6.25 500 6.05 6.10 5800 7.04% -41.87%
Franco-Nevada Co. 177.45 0.33% 0.59 385534 179.68 176.22 181.81 100 173.00 182.12 100 2.21% 11.18%
Freeport-McMoran 37.67 -1.95% -0.75 19058229 37.97 37.21 38.81 3900 37.91 37.99 2000 -2.51% 44.77%
Gabriel Resources 0.23 -4.17% -0.01 168590 0.24 0.23 0.24 7000 0.22 0.26 2500 -2.13% 0.00%
Galiano Gold 1.02 2.00% 0.02 15800 1.00 1.00 1.02 1500 1.00 1.02 100 0.99% -28.67%
Golden Star Resource 3.41 0.59% 0.02 5306 3.49 3.41 3.55 1000 2.97 3.72 500 0.00% -27.60%
Hecla Mining 5.84 2.64% 0.15 7729082 5.84 5.73 6.05 300 5.93 6.01 1700 4.66% -9.88%
HudBay Minerals 8.92 -0.11% -0.01 679721 8.96 8.82 9.10 100 8.85 8.96 500 -3.67% 0.11%
Iamgold Co. 3.55 1.43% 0.05 1681802 3.54 3.51 3.75 500 3.52 3.58 1000 4.72% -23.98%
Imperial Metals Co. 4.05 -0.49% -0.02 7515 4.04 4.03 4.21 600 4.00 4.22 100 -5.15% -20.59%
International Paper 53.03 -0.24% -0.13 2279705 53.45 52.95 53.96 100 52.81 53.81 100 -0.47% 6.66%
International Tower 1.03 6.19% 0.06 18535 0.99 0.99 1.03 100 0.90 1.11 900 -0.96% -42.13%
Intrepid Potash 48.69 6.75% 3.08 165056 45.43 45.43 48.93 100 6.17 50.49 500 17.55% 101.61%
Kaiser Aluminum Co. 99.67 -2.32% -2.37 192036 101.47 99.41 102.47 100 90.00 110.00 100 -14.81% 0.78%
Kinross Gold Co. 7.81 0.51% 0.04 3953485 7.92 7.79 8.06 1000 7.80 7.89 12200 3.17% -16.38%
Kirkland Lake Gold 56.32 -0.56% -0.32 840679 57.17 56.31 57.90 5000 56.25 56.76 100 -1.04% 7.07%
Labrador Iron Ore Ro 36.73 1.10% 0.40 235657 36.51 36.33 37.10 100 36.25 37.16 1000 1.44% 12.63%
Lundin Mining Co. 10.28 0.39% 0.04 1284173 10.39 10.17 10.45 100 10.16 10.32 400 -4.64% -9.03%
Mag Silver 23.14 0.87% 0.20 301758 23.48 22.92 23.92 2500 22.60 24.00 1600 6.10% -11.20%
New Gold 1.75 2.34% 0.04 2438628 1.74 1.71 1.82 2000 1.72 1.75 27900 3.55% -37.50%
Newmont 57.61 0.75% 0.43 7953344 57.90 57.50 59.26 300 57.96 58.22 100 1.02% -3.81%
Northern Dynasty Min 0.52 -1.89% -0.01 281707 0.52 0.51 0.52 2500 0.51 0.53 63000 -7.14% 26.83%
NovaGold Resources 9.47 -0.53% -0.05 165884 9.60 9.41 9.87 500 8.64 9.87 1600 0.21% -23.13%
Nucor 102.33 0.25% 0.26 3153391 102.14 100.80 103.92 100 101.51 105.25 100 0.54% 92.39%
Pan American Silver 32.21 1.00% 0.32 544999 32.38 32.05 33.25 100 31.80 33.10 400 3.34% -26.63%
Pretium Resources 13.99 1.82% 0.25 395586 13.93 13.91 14.26 1000 13.49 14.25 100 2.72% -4.11%
Reliance Steel & Alu 149.29 0.63% 0.93 210890 149.60 148.95 150.82 8000 0.10 154.21 100 1.16% 24.67%
Resolute Forest Prod 13.26 -1.63% -0.22 286917 13.64 13.21 13.75 100 12.80 14.28 200 -1.78% 102.75%
Royal Gold 99.15 0.25% 0.25 316336 100.56 98.37 101.95 100 99.09 108.00 100 0.19% -6.78%
Russel Metals 33.80 0.69% 0.23 106607 33.66 33.30 33.93 2600 33.25 34.00 1000 2.42% 48.70%
Sabina Gold & Silver 1.59 1.27% 0.02 383820 1.59 1.57 1.64 5000 1.57 1.64 600 1.92% -51.67%
Seabridge Gold 22.33 0.45% 0.10 78845 22.45 22.09 22.83 2000 20.02 23.00 100 1.87% -16.62%
Sherritt Internation 0.47 -2.11% -0.01 256487 0.48 0.46 0.48 500 0.46 0.48 10000 5.68% 13.41%
Silvercorp Metals 5.26 1.74% 0.09 772963 5.22 5.21 5.44 100 5.21 5.44 300 4.16% -38.19%
Southern Copper Co. 64.14 -0.33% -0.21 1003869 65.89 63.87 65.97 100 62.13 68.29 100 -3.13% -1.50%
SouthGobi Resources 0.42 -10.64% -0.05 325997 0.47 0.36 0.47 10000 0.36 0.42 3500 -30.00% 0.00%
SSR Mining 20.18 2.75% 0.54 540692 20.08 19.85 20.73 200 19.88 20.73 400 2.13% -21.05%
Steel Dynamics 63.50 0.68% 0.43 1397231 63.99 62.54 64.45 100 61.01 69.00 200 2.62% 72.23%
Tanzanian Gold 0.58 -1.69% -0.01 16271 0.59 0.57 0.60 8000 0.57 0.64 13500 -4.92% -30.95%
Taseko Mines 2.84 4.03% 0.11 475802 2.75 2.65 2.87 3000 2.63 2.88 500 2.53% 71.08%
Teck Resources 34.44 -0.12% -0.04 1453970 34.56 33.85 34.81 200 34.00 34.45 2500 -4.78% 49.09%
Torex Gold Resources 14.63 1.60% 0.23 247709 14.57 14.56 15.10 300 14.58 15.00 400 2.24% -23.36%
Trilogy Metals 2.74 2.62% 0.07 8720 2.68 2.68 2.75 200 2.60 2.80 2000 2.62% 7.87%
Turquoise Hill Resou 16.58 -0.12% -0.02 181164 16.70 16.38 16.74 200 15.95 16.92 1000 2.16% 4.74%
United States Steel 22.88 3.02% 0.67 26744413 22.33 21.82 22.98 1200 22.88 22.95 2000 3.48% 36.43%
West Fraser Timber 104.98 -1.00% -1.06 303090 106.03 104.96 106.72 300 104.28 107.00 200 -7.02% 28.37%
Wheaton Precious Met 51.22 0.04% 0.02 983773 51.88 51.14 52.56 100 50.93 52.50 500 0.93% -3.65%
Worthington Industri 54.13 1.23% 0.66 223310 53.75 53.65 54.90 100 50.62 62.82 100 2.21% 5.43%
Yamana Gold 5.33 1.33% 0.07 2948149 5.33 5.32 5.48 1000 5.32 5.41 10000 -1.11% -26.69%