20.09.2020 18:57:57
DOW JONES U.S. CONSUMER GOODS TOTAL RETURN INDEX
1445.31
USD
-3.9900
-0.28%
19.09.2020 00:02
 
Chart
Kursdaten
Kurs 1445.31 Eröffnung 1449.31
Diff. absolut -3.99 Tages-Hoch 1463.33
Diff. % -0.28 % Tages-Tief 1432.49
Volumen - Umsatz -
Schlusskurs vom 18.09.2020 1449.30 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 19.09.2020 / 00:02
Währung USD Aktualisierungsstand 20.09.2020 / 18:57
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 13.07% 1503.2 881.1
1 Woche 0.89% 1485.0 1432.5
1 Monat 0.91% 1503.2 1398.1
3 Monate 15.56% 1503.2 1192.3
6 Monate 45.83% 1503.2 881.1
1 Jahr 21.84% 1503.2 881.1
3 Jahre 31.35% 1503.2 881.1
SMI
30.07
26.51
13.07
SMI
-13.4
-10.68
SMI
-0.73
2018
2019
2020
{"2018":{"performance":-13.4,"chartHeight":19.158497699092,"year":2018,"ID_NOTATION":"13521304"},"2019":{"performance":30.07,"chartHeight":22,"year":2019,"ID_NOTATION":"13521304"},"2020":{"performance":13.07,"chartHeight":19.044881647008,"year":2020,"ID_NOTATION":"13521304"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-0.73,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-12.32,"chartHeight":18.775615273609,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-3.09,"chartHeight":12.473795480244,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.25,"chartHeight":8.3500771482569,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-1,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.09.2020 18:57:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACTIVISION BLIZZARD 80.09 1.68% 1.32 9409432 79.33 78.08 80.64 100 79.50 80.68 100 2.72% 34.79%
Altria Group 39.84 -2.50% -1.02 22715164 40.88 39.49 41.04 100 39.80 40.25 500 -8.60% -20.18%
Archer Daniels Mid 47.64 -0.27% -0.13 7380584 47.49 47.49 48.56 1500 47.50 50.00 1700 1.60% 2.78%
BorgWarner 39.00 -1.47% -0.58 3488226 39.59 38.77 39.77 100 32.00 39.93 300 -7.95% -10.10%
Briggs & Stratton 0.11 -7.33% -0.01 490887 0.12 0.10 0.12 1000 0.54 0.56 1000 -13.06% -98.33%
Brown-Forman Corp 'B 76.36 -1.22% -0.94 1397991 77.00 75.39 77.35 100 73.50 80.60 100 -3.77% 12.96%
BROWN-FORMAN CORP.A 68.08 -2.62% -1.83 245359 70.24 67.53 70.24 200 58.91 78.99 200 -5.38% 8.46%
Brunswick Co. 59.92 -2.19% -1.34 1155050 61.76 58.84 61.76 100 51.78 61.90 200 -1.58% -0.10%
Bunge 47.61 0.59% 0.28 4055595 47.51 47.33 49.48 100 46.00 49.25 100 4.32% -17.27%
Campbell Soup 45.44 -0.33% -0.15 7982901 45.50 45.27 46.29 200 45.05 45.50 200 -0.13% -8.05%
Capri Holdings 20.84 -3.74% -0.81 5469951 21.50 20.31 21.55 200 20.75 21.23 200 2.21% -45.37%
Carters 86.99 -1.39% -1.23 681492 88.31 85.36 88.31 400 70.50 109.00 100 4.61% -20.44%
Church & Dwight 90.32 -1.89% -1.74 3051040 90.37 89.60 91.79 100 87.09 97.36 300 -2.75% 28.40%
Clorox 208.15 0.63% 1.30 1956714 205.18 204.61 208.96 100 206.55 208.14 100 -2.73% 35.57%
Coca-Cola 50.45 -0.20% -0.10 23816602 50.75 50.21 51.16 100 50.35 50.59 500 -1.19% -8.85%
Coca-Cola European P 41.92 -4.12% -1.80 1349279 43.60 41.83 43.69 300 39.52 42.50 500 -6.47% -17.61%
Colgate-Palmolive 75.83 -1.15% -0.88 4563576 76.30 75.28 76.94 100 75.20 77.21 600 -1.20% 10.15%
Conagra Brands 34.55 -0.72% -0.25 4473960 34.80 34.31 35.21 100 34.21 34.99 100 0.23% 0.91%
Constellation Brands 187.81 -2.29% -4.40 1624217 191.17 185.06 193.06 200 187.81 195.00 500 -0.53% -1.02%
Cooper Tire & Rubber 32.27 -1.41% -0.46 873314 32.65 31.80 32.82 100 11.78 37.74 100 -7.19% 12.24%
Crocs 41.77 -1.44% -0.61 1449650 42.87 41.00 42.87 100 40.10 42.00 100 -0.52% -0.29%
D.R. Horton 72.69 -0.86% -0.63 3827841 73.18 71.76 74.24 300 71.63 73.99 500 1.82% 37.80%
Darling Ingredients 35.09 -0.14% -0.05 2936012 35.45 34.81 35.87 1300 19.60 40.00 100 1.71% 24.96%
Dean Foods 0.03 -1.19% -0.00 379384 0.03 0.03 0.03 1500 0.87 0.88 500 16.00% -51.67%
Deckers Outdoor Co. 208.91 -2.07% -4.42 464815 215.49 205.54 215.49 100 204.05 225.00 200 2.80% 23.72%
Dorel Industries 11.48 5.32% 0.58 135271 11.00 11.00 11.49 4400 11.13 11.50 2000 0.26% 91.97%
Edgewell Personal Ca 29.06 -0.34% -0.10 806803 29.35 28.30 29.35 200 28.01 32.00 300 2.11% -6.14%
Electronic Arts 125.90 0.51% 0.64 3402812 125.49 123.37 126.70 100 125.00 126.60 100 -0.10% 17.11%
Estee Lauder 'A' 212.39 -1.54% -3.32 1066998 213.98 211.39 215.95 100 197.37 230.00 200 -1.07% 2.83%
Flowers Foods 23.51 0.38% 0.09 2544366 23.45 23.28 23.57 100 22.83 25.62 100 0.43% 8.14%
Ford Motor 7.23 -0.69% -0.05 71929396 7.31 7.22 7.40 1900 7.22 7.23 4000 3.29% -22.26%
Fossil Group 8.11 -0.31% -0.03 1378234 8.22 7.86 8.23 300 8.20 8.40 1100 12.33% 2.92%
Fresh Del Monte Prod 23.63 -1.17% -0.28 449627 23.91 23.54 24.25 100 22.56 28.40 200 -1.21% -32.45%
General Mills 57.32 -0.45% -0.26 4670956 57.33 57.15 58.06 100 57.20 57.53 200 -2.08% 7.02%
General Motors 31.50 -1.32% -0.42 15040936 31.85 31.36 32.05 100 31.48 31.65 300 3.41% -13.93%
Gentex 26.31 -0.94% -0.25 3976937 26.71 26.19 27.13 100 25.06 29.04 100 -0.83% -9.21%
Genuine Parts 102.06 0.23% 0.23 1252569 101.08 100.95 103.21 100 93.90 107.00 200 1.49% -3.93%
Gildan Activewear 26.12 -0.46% -0.12 1155579 26.21 25.81 26.38 300 26.04 26.22 300 -1.32% -31.96%
Goodyear Tire & Rubb 8.59 -4.13% -0.37 6916935 9.02 8.56 9.06 500 8.64 8.66 700 -9.10% -44.78%
Hain Celestial Group 35.38 0.43% 0.15 1761423 35.17 35.11 35.95 200 35.07 36.40 100 9.50% 36.31%
Hanesbrands 15.67 -0.82% -0.13 14116529 15.77 15.51 15.88 200 15.61 15.90 100 1.82% 5.52%
Harley-Davidson 25.24 -2.06% -0.53 6132291 25.83 25.11 26.52 500 25.20 25.45 2500 -9.08% -32.13%
HASBRO 79.91 -0.62% -0.50 1765716 80.29 79.51 81.97 100 75.37 80.75 200 1.60% -24.33%
Herbalife 48.34 -2.17% -1.07 1559864 49.31 48.02 49.49 100 47.63 51.00 1000 -0.94% 1.41%
Herman Miller 34.52 -0.09% -0.03 7047100 34.35 33.95 35.23 200 34.40 34.48 100 52.14% -17.12%
Hershey 138.92 -1.12% -1.58 1567924 140.87 138.12 141.52 100 130.19 138.99 200 -4.52% -5.48%
HNI Co. 33.82 1.99% 0.66 639484 33.66 33.29 34.41 100 29.52 34.08 100 16.78% -9.72%
Hormel Foods 48.75 -1.53% -0.76 2086051 49.36 48.51 49.82 100 48.73 49.91 500 -2.17% 8.07%
Iconix Brand Group 0.75 2.45% 0.02 156455 0.75 0.74 0.82 3900 0.74 0.82 3000 9.13% -44.22%
J.M. Smucker 109.39 -0.54% -0.59 971302 109.80 109.04 110.98 100 106.00 118.00 100 -3.46% 5.05%
Kellogg 62.92 -0.93% -0.59 5991890 62.72 62.27 63.56 100 63.00 64.70 100 -3.85% -9.02%
Keurig Dr Pepper 28.05 -0.92% -0.26 5806166 28.43 27.86 28.43 100 27.89 29.11 200 -2.71% -3.11%
Kimberly-Clark 145.97 -0.44% -0.65 1949365 146.04 144.68 147.34 100 145.96 157.87 100 -1.70% 6.12%
Lancaster Colony Co. 179.42 0.89% 1.58 282283 179.33 176.91 181.35 800 179.23 179.42 100 3.32% 12.07%
Lear Corp 116.66 -1.69% -2.00 768560 119.45 115.73 119.45 300 101.00 144.34 100 -2.38% -14.97%
Leggett & Platt 44.07 -1.91% -0.86 4270691 44.52 43.70 45.30 100 43.50 47.10 100 -1.10% -13.30%
Lennar 79.18 1.33% 1.04 5293141 78.03 77.76 79.88 100 78.32 79.27 600 2.19% 41.93%
Linamar 39.89 1.27% 0.50 172406 39.56 39.53 39.90 100 39.56 39.95 100 0.76% -18.81%
LKQ Corp 31.03 -1.83% -0.58 8026263 31.48 30.88 32.13 100 30.30 31.85 100 -3.51% -13.08%
M.D.C. 46.17 -2.78% -1.32 1233331 47.96 45.31 48.22 200 46.17 50.10 500 3.27% 20.99%
Magna International 60.82 -2.14% -1.33 2482141 62.43 60.82 62.84 200 60.81 61.20 100 -4.11% -14.58%
Maple Leaf Foods 27.38 2.43% 0.65 960157 27.01 27.01 27.76 100 27.38 27.47 200 -2.46% 5.80%
Martinrea Internatio 10.05 -0.69% -0.07 156489 10.06 9.95 10.11 900 10.01 10.10 1400 3.18% -29.77%
Mattel 11.66 -1.69% -0.20 6441983 11.84 11.61 12.12 100 11.09 11.66 100 5.90% -13.95%
McCormick & Co 189.96 -1.44% -2.77 895300 192.42 188.40 194.59 200 185.00 196.00 300 -4.37% 11.92%
Middleby 91.65 -2.55% -2.40 776853 94.09 91.17 94.39 100 60.00 96.00 100 -3.63% -16.32%
Mohawk Industries 101.16 -2.15% -2.22 849454 102.75 100.12 103.82 400 95.00 106.09 200 4.35% -25.82%
Molson Coors Brewing 34.31 -2.14% -0.75 4989343 34.99 34.09 35.24 1100 34.35 34.75 500 -2.22% -36.35%
MOLSON COORS CDA EXC 45.10 -2.57% -1.19 13940 46.23 44.85 46.23 100 45.00 45.20 100 -5.79% -37.34%
Monster Beverage 78.99 -2.13% -1.72 4431834 80.81 78.11 80.95 100 78.05 80.49 100 -2.89% 24.30%
Newell Brands 17.72 -1.06% -0.19 4806045 17.88 17.68 18.28 600 17.68 17.70 1000 1.55% -7.80%
NIKE 'B' 114.66 -1.46% -1.70 12876565 115.43 114.49 117.91 500 114.80 115.57 500 -2.83% 13.18%
Nu Skin Enterprises 52.75 0.19% 0.10 929081 52.62 52.10 53.26 100 50.00 53.25 100 6.03% 28.72%
NVR 4033.30 -2.76% -114.58 54362 4197.00 4030.01 4197.20 10 3600.00 4037.50 20 -0.35% 5.91%
PepsiCo 131.47 -1.30% -1.73 8472958 133.71 130.01 134.79 100 131.50 131.64 400 -3.20% -3.80%
Philip Morris 78.08 -1.75% -1.39 8811521 78.75 77.99 79.57 100 78.10 78.50 500 -3.88% -8.24%
Polaris Industries 89.58 -1.88% -1.72 1302332 91.67 89.17 92.00 100 89.10 106.50 1000 -3.33% -11.92%
Pool 301.26 -1.00% -3.03 534580 303.39 297.37 305.71 1700 301.47 301.60 200 0.31% 41.85%
Post 85.57 -0.59% -0.51 859577 86.15 84.50 86.38 300 78.24 92.00 200 2.98% -21.57%
Primo Water 19.30 0.47% 0.09 364714 19.20 18.89 19.40 600 19.11 19.45 600 4.44% 8.79%
Procter & Gamble 137.37 -0.11% -0.15 10192776 136.91 136.26 137.93 400 137.00 137.60 500 -0.56% 9.98%
Pulte Group 44.98 -0.79% -0.36 5646277 45.22 44.44 45.91 100 44.77 47.53 100 -0.71% 15.93%
PVH Corp. 68.48 -2.88% -2.03 2609383 70.01 67.33 71.20 100 68.03 72.00 100 2.10% -34.87%
Ralph Lauren 'A' 75.83 -3.72% -2.93 2481276 77.69 74.14 78.89 100 74.90 83.50 100 -0.43% -35.31%
Saputo 32.74 0.55% 0.18 1167055 32.63 32.37 32.94 200 32.54 32.77 200 0.89% -18.56%
Scotts Miracle Gro A 149.13 -3.63% -5.61 860260 155.35 147.71 155.39 100 148.55 173.20 100 -6.79% 40.45%
Snap-on 147.53 -0.79% -1.18 442199 148.38 147.43 151.21 100 145.90 152.20 100 -0.20% -12.91%
Stanley Black & Deck 160.33 -2.39% -3.92 2264887 163.70 159.81 164.86 100 152.00 173.00 100 0.83% -3.26%
Steven Madden 20.20 -1.94% -0.40 1323572 20.79 19.93 20.79 600 20.19 20.23 8000 1.43% -53.03%
Take-Two Interactive 158.49 -0.60% -0.96 1892429 161.03 157.37 161.25 100 158.02 158.50 100 3.23% 29.45%
Tapestry 17.36 -1.36% -0.24 11194182 17.56 17.03 17.71 100 17.05 18.52 100 7.49% -35.63%
Tempur Sealy Interna 87.74 -3.54% -3.22 1393892 91.50 86.81 91.72 100 28.63 95.66 800 2.34% 0.78%
Tenneco A 7.54 -2.20% -0.17 1720354 7.61 7.44 7.76 800 7.00 7.70 400 -5.87% -42.44%
Tesla 442.15 4.42% 18.72 86406819 447.94 428.80 451.00 900 449.50 449.60 100 18.63% 428.47%
Thor Industries 90.08 -1.40% -1.28 1259338 92.25 88.96 93.70 100 89.96 93.50 100 -2.47% 21.25%
Toll Brothers 44.75 0.83% 0.37 4710083 44.41 44.31 45.25 100 43.75 45.30 300 0.56% 13.26%
Tootsie Roll Industr 30.21 -0.49% -0.15 357130 30.54 29.95 30.69 300 29.85 33.98 2400 -0.85% -11.51%
TreeHouse Foods 39.26 -0.61% -0.24 872478 39.50 38.39 39.51 100 36.00 43.25 400 -2.99% -19.05%
Tupperware Brands 26.32 -0.87% -0.23 2225544 26.70 25.76 26.83 100 26.11 26.50 300 12.48% 206.76%
Tyson Foods 'A' 62.03 -2.70% -1.72 3826925 63.66 61.82 64.01 100 61.52 62.02 100 -2.65% -31.87%
Under Armour 'A' 11.52 -3.76% -0.45 9509717 11.95 11.37 11.97 100 11.41 11.68 9400 1.77% -46.67%
Universal 43.30 0.58% 0.25 398040 43.25 43.00 43.97 100 42.52 47.90 1800 0.86% -24.11%
V.F. Corp 72.13 -3.30% -2.46 5273734 73.81 71.97 74.57 100 71.59 72.43 200 3.00% -27.62%
Visteon Co. 73.85 0.22% 0.16 764198 74.60 73.02 76.19 4600 73.90 73.94 1000 -1.60% -14.71%
WD-40 194.07 -0.24% -0.46 192941 195.89 192.13 196.85 100 190.50 202.99 100 -0.78% -0.04%
Whirlpool 174.27 -1.40% -2.47 1063004 176.25 173.40 177.75 100 169.50 180.00 100 0.85% 18.13%
Wolverine World Wide 25.93 -0.15% -0.04 1347716 26.20 25.51 26.49 100 26.00 28.00 200 0.08% -23.15%