18.10.2019 03:15:31
DOW JONES U.S. CONSUMER GOODS TOTAL RETURN INDEX
1198.30
USD
5.2700
0.44%
17.10.2019 23:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.10.2019 1193.03 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 17.10.2019 / 23:55
Währung USD Aktualisierungsstand 18.10.2019 / 03:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 20.65% 1208.3 974.2
1 Woche 0.86% 1201.3 1188.1
1 Monat 0.92% 1208.3 1165.9
3 Monate 1.93% 1208.3 1122.7
6 Monate 4.55% 1208.3 1079.6
1 Jahr 12.71% 1208.3 944.8
3 Jahre 22.66% 1208.3 944.8
17.03
13
SMI
20.65
18.74
SMI
-13.4
-10.68
SMI
2017
2018
2019
{"2017":{"performance":17.03,"chartHeight":21.266796907401,"year":2017,"ID_NOTATION":"13521304"},"2018":{"performance":-13.4,"chartHeight":20.119713375875,"year":2018,"ID_NOTATION":"13521304"},"2019":{"performance":20.65,"chartHeight":22.189064064847,"year":2019,"ID_NOTATION":"13521304"}}
{"2017":{"performance":13,"chartHeight":19.974700410411,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.034069625738,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.74,"chartHeight":21.724649703206,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.922858667955,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.464111008281,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.56,"chartHeight":21.929576608782,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":22.985575343046,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.250953811445,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":15.85,"chartHeight":20.923196012994,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.505208862695,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.26739048129,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.18,"chartHeight":19.662934048647,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.993069191677,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.566301237255,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.85,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.10.2019 03:15:31
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACTIVISION BLIZZARD 55.59 0.00% 0.00 5995260 56.00 55.51 56.46 100 55.50 55.70 3500 3.54% 19.37%
Altria Group 44.28 1.77% 0.77 9288347 43.90 43.53 44.28 400 44.10 44.48 500 3.02% -10.35%
Archer Daniels Mid 39.85 0.38% 0.15 2404405 39.62 39.06 39.96 200 38.00 44.12 100 0.20% -2.73%
Avon Products 4.17 0.97% 0.04 4213727 4.15 4.14 4.25 2100 4.12 4.23 200 -1.18% 174.34%
BROWN-FORMAN CORP.A 60.68 0.28% 0.17 18337 60.52 60.51 60.95 200 0.01 199999.99 100 1.76% 27.96%
BorgWarner 38.02 -0.81% -0.31 2234429 38.49 37.80 38.49 100 30.00 38.52 600 7.40% 9.44%
Briggs & Stratton Co 6.03 0.17% 0.01 478506 6.08 5.97 6.21 400 1.00 8.00 100 9.24% -53.90%
Brown-Forman Corp 'B 63.72 0.35% 0.22 921272 63.45 63.28 63.90 100 58.00 66.00 100 1.77% 33.92%
Brunswick Co. 53.74 -3.07% -1.70 1434451 54.24 53.42 54.48 100 35.84 56.48 100 8.13% 19.35%
Bunge 55.05 -0.63% -0.35 815803 55.23 54.51 55.34 100 52.00 69.69 100 -0.60% 3.01%
Campbell Soup 47.96 1.67% 0.79 2935357 47.50 47.35 48.38 100 45.05 49.57 200 0.73% 42.98%
Capri Holdings 30.97 0.26% 0.08 1260980 31.00 30.65 31.24 100 30.31 33.00 200 11.00% -18.54%
Carters 97.12 1.82% 1.74 416878 96.13 95.43 97.20 100 96.78 111.97 100 6.07% 16.86%
Church & Dwight 73.76 1.05% 0.77 1078612 73.23 73.05 73.86 100 64.00 79.53 100 -2.47% 12.17%
Clorox 149.40 0.60% 0.89 636887 148.45 148.03 150.18 200 145.00 150.66 100 -0.90% -3.08%
Coca-Cola 53.79 0.56% 0.30 13336937 53.69 53.58 54.12 100 54.20 54.50 600 -0.63% 12.97%
Coca-Cola European P 58.24 0.87% 0.50 964175 57.93 57.90 58.41 200 56.90 59.30 200 3.27% 25.93%
Colgate-Palmolive 68.08 0.34% 0.23 3788918 68.16 67.89 68.64 30100 66.45 73.30 100 -3.80% 14.38%
Conagra Brands 27.39 1.75% 0.47 5265500 26.83 26.52 27.54 100 26.00 28.25 1400 -3.39% 28.23%
Constellation Brands 197.29 -0.60% -1.19 984194 198.70 196.53 199.30 100 181.00 200.00 500 2.38% 22.68%
Cooper Tire & Rubber 27.92 0.22% 0.06 447347 28.04 27.63 28.20 300 19.89 34.00 100 11.04% -13.83%
Cott Co. 16.54 -0.36% -0.06 43834 16.69 16.45 16.69 100 16.52 16.58 300 -2.01% -12.99%
Crocs 32.74 3.36% 1.06 1804330 31.80 31.66 32.89 1000 30.50 33.00 600 8.57% 26.02%
D.R. Horton 53.49 -0.34% -0.18 3868507 54.23 53.27 54.41 100 53.25 56.36 100 1.89% 54.33%
Darling Ingredients 19.13 1.16% 0.22 998976 18.93 18.81 19.13 500 19.00 22.00 100 1.56% -1.72%
Dean Foods 1.22 2.52% 0.03 955689 1.21 1.18 1.24 11000 1.10 1.25 4000 -1.65% -68.77%
Deckers Outdoor Co. 158.09 2.87% 4.41 419411 155.43 154.75 158.27 400 157.50 158.49 400 9.99% 23.56%
Dorel Industries 4.82 -2.23% -0.11 46489 4.94 4.75 4.94 100 4.80 4.85 700 1.47% -72.68%
Edgewell Personal Ca 32.36 3.02% 0.95 372020 31.60 31.51 32.74 100 32.23 61.45 100 4.05% -13.36%
Electronic Arts 96.76 0.56% 0.54 2427362 96.71 96.52 98.00 300 96.25 96.98 400 3.60% 21.94%
Estee Lauder 'A' 187.70 -2.61% -5.04 1928958 193.81 187.51 195.59 100 184.35 200.22 100 -1.05% 44.27%
Flowers Foods 21.89 0.88% 0.19 651158 21.72 21.68 21.98 100 21.01 23.50 1000 -2.06% 18.52%
Ford Motor 9.11 0.44% 0.04 28652392 9.12 9.03 9.14 4800 9.08 9.14 1900 5.68% 19.08%
Fossil Group 11.38 -0.26% -0.03 1624978 11.48 11.15 11.81 400 10.64 11.50 200 7.36% -27.65%
Fresh Del Monte Prod 29.38 1.10% 0.32 258305 29.20 28.92 29.58 200 25.25 35.00 100 -3.36% 3.93%
General Mills 52.96 0.59% 0.31 3415844 52.53 52.15 53.02 100 49.56 54.99 100 -3.02% 36.00%
General Motors 36.19 -1.26% -0.46 8739136 36.81 35.87 36.82 500 36.00 36.20 400 7.35% 9.57%
Gentex 27.59 0.02% 0.01 2095127 27.81 27.43 27.81 100 26.50 27.50 100 6.28% 36.52%
Genuine Parts 98.93 1.23% 1.20 1072337 97.89 97.83 100.91 100 86.52 101.00 100 4.83% 1.78%
Gildan Activewear 46.49 -0.26% -0.12 314361 46.59 46.22 46.80 200 46.37 46.56 6100 0.65% 12.48%
Goodyear Tire & Rubb 15.24 0.73% 0.11 1881765 15.25 14.96 15.36 500 15.00 15.35 100 11.85% -25.33%
HASBRO 122.39 0.33% 0.40 802442 122.34 121.58 122.97 100 120.00 122.79 200 2.46% 50.63%
HNI Co. 37.00 2.81% 1.01 189589 36.32 36.17 37.03 300 36.84 42.21 100 4.35% 1.58%
Hain Celestial Group 22.42 1.63% 0.36 673016 22.14 21.90 22.44 100 17.81 22.42 100 10.88% 41.36%
Hanesbrands 15.84 2.26% 0.35 3381496 15.57 15.46 15.90 4000 15.50 16.00 300 7.39% 26.42%
Harley-Davidson 36.70 0.38% 0.14 945477 36.83 36.33 36.83 100 30.50 38.00 200 8.58% 7.56%
Herbalife 39.11 2.25% 0.86 1236752 38.29 38.29 39.40 200 38.50 49.70 100 1.37% -33.66%
Hershey 152.73 0.79% 1.20 597990 151.46 151.46 153.39 100 119.22 158.00 100 -3.16% 41.38%
Hormel Foods 40.86 0.74% 0.30 2544147 40.45 40.26 40.94 300 38.00 45.00 100 -5.32% -4.97%
Iconix Brand Group 2.32 13.17% 0.27 251413 2.05 2.05 2.35 2500 2.23 2.56 5500 7.89% 2355.09%
J.M. Smucker 108.29 0.69% 0.74 526790 107.65 107.07 108.84 300 106.00 115.00 100 1.19% 15.83%
Kellogg 62.21 1.43% 0.88 1485421 61.28 61.05 62.44 100 57.75 67.00 100 -0.26% 9.12%
Keurig Dr Pepper 27.60 -0.04% -0.01 1814489 27.66 27.56 27.86 100 27.65 27.88 200 1.88% 7.68%
Kimberly-Clark 135.62 0.68% 0.92 1084201 134.64 134.64 135.90 100 131.28 145.00 700 -1.93% 18.22%
LKQ Corp 31.23 0.16% 0.05 1511725 31.39 30.96 31.46 300 29.58 32.85 100 3.38% 31.61%
Lancaster Colony Co. 141.09 1.48% 2.06 106283 139.79 139.40 141.53 100 140.99 141.10 100 3.02% -20.23%
Lear Co. 119.39 -1.15% -1.39 487766 120.61 118.06 120.98 100 73.50 122.90 100 11.38% -1.69%
Leggett & Platt 43.04 1.13% 0.48 1054832 42.66 42.38 43.10 100 35.10 45.00 300 9.43% 20.09%
Lennar 61.05 -0.13% -0.08 3094025 61.36 60.72 61.75 100 60.67 61.75 100 3.64% 56.25%
Linamar 42.65 0.33% 0.14 253667 43.00 42.55 43.49 100 42.60 42.76 100 8.97% -5.85%
M.D.C. 45.33 0.58% 0.26 459957 45.22 45.22 46.02 200 27.51 45.45 400 3.87% 61.26%
MOLSON COORS CDA EXC 76.99 0.97% 0.74 3179 77.04 76.99 77.05 100 76.01 77.10 100 1.30% -2.26%
Magna International 70.09 -1.39% -0.99 563545 71.15 69.63 71.15 100 69.98 70.14 100 4.75% 13.10%
Maple Leaf Foods 30.17 3.68% 1.07 592934 29.28 29.26 30.30 100 30.10 30.22 1000 3.22% 10.39%
Martinrea Internatio 10.86 0.74% 0.08 308176 10.84 10.77 10.92 700 10.85 10.91 1400 8.06% -
Mattel 11.12 -3.30% -0.38 4686991 11.61 11.07 11.68 600 11.01 11.65 200 0.18% 11.31%
McCormick & Co 162.10 1.04% 1.67 523314 160.88 160.46 163.18 100 119.43 180.00 100 -2.17% 16.42%
Middleby 115.43 1.66% 1.88 219091 114.31 114.24 115.54 200 115.45 115.50 2000 3.91% 12.36%
Miller, Herman 45.67 1.22% 0.55 305008 45.44 45.34 45.80 500 45.67 45.69 400 2.43% 49.16%
Mohawk Industries 125.08 -0.37% -0.47 552310 126.30 124.37 126.86 100 110.56 266.52 100 1.35% 6.94%
Molson Coors Brewing 57.00 1.21% 0.68 1483718 56.58 56.37 57.61 100 53.80 57.40 100 1.46% 0.28%
Monster Beverage 56.56 0.07% 0.04 4180726 55.83 55.83 57.28 100 56.21 56.85 100 0.43% 14.83%
NIKE 'B' 95.56 0.72% 0.68 3447921 95.56 94.97 95.89 500 95.37 95.79 500 2.75% 28.89%
NVR 3779.41 1.99% 73.57 31845 3715.86 3697.78 3799.00 10 3673.00 3877.55 10 4.91% 55.09%
Newell Brands 19.07 -1.42% -0.28 3575086 19.49 18.88 19.50 200 18.88 19.51 100 1.17% 2.58%
Nu Skin Enterprises 43.13 1.41% 0.60 325663 42.64 42.39 43.33 100 39.39 46.48 100 4.91% -29.68%
PVH Corp 87.38 -0.31% -0.27 951071 88.50 86.71 88.99 200 83.17 110.00 100 4.27% -5.99%
PepsiCo 136.96 0.40% 0.54 2466495 137.07 136.60 137.62 500 136.75 137.16 300 -0.67% 23.97%
Philip Morris 79.85 0.95% 0.75 8772946 80.30 77.91 80.42 400 79.60 80.20 400 2.70% 19.61%
Polaris Industries 89.57 -0.24% -0.22 549774 90.48 88.26 90.68 100 78.01 92.85 300 5.84% 16.81%
Pool 212.97 6.09% 12.23 817076 228.19 206.14 228.19 400 202.00 219.80 200 -0.46% 35.04%
Post 101.37 3.41% 3.34 1031292 97.97 97.49 101.74 100 97.45 114.92 100 2.18% 13.73%
Procter & Gamble 116.63 -0.13% -0.15 5994308 117.31 116.55 117.64 300 116.50 116.79 500 -4.35% 26.88%
Pulte Group 38.24 0.03% 0.01 2904987 38.45 38.11 38.78 300 36.12 38.25 100 3.49% 47.13%
Ralph Lauren 'A' 95.08 0.81% 0.76 628502 95.07 94.25 96.12 100 85.99 112.05 100 5.62% -8.10%
Saputo 38.47 -0.72% -0.28 344529 38.85 38.34 38.91 6400 38.45 38.60 200 -0.26% -1.12%
Scotts Miracle Gro A 101.27 -0.13% -0.13 342063 101.90 100.04 102.41 100 98.92 110.60 100 -0.86% 64.77%
Snap-on 155.66 -1.50% -2.37 848830 157.97 152.84 162.40 100 143.05 156.92 100 1.64% 7.14%
Stanley Black & Deck 148.77 0.94% 1.38 821663 148.60 147.85 150.47 100 124.31 151.00 100 6.83% 23.09%
Steven Madden 36.10 0.28% 0.10 473303 36.24 35.72 36.37 600 36.10 36.13 30100 5.13% 19.30%
Take-Two Interactive 122.74 1.31% 1.59 763911 122.31 121.88 123.92 300 115.15 124.25 4000 0.28% 19.23%
Tapestry 25.44 -0.24% -0.06 3993746 25.77 25.42 26.00 400 25.20 25.70 400 1.80% -24.62%
Tempuraly Internatio 82.65 3.96% 3.15 1119297 80.00 79.98 82.92 100 82.76 85.10 100 10.66% 99.64%
Tenneco 13.15 0.54% 0.07 1237170 13.20 12.55 13.41 200 9.50 13.97 100 26.44% -51.99%
Tesla 261.97 0.85% 2.22 4779043 262.50 260.17 264.78 100 261.71 261.98 500 6.22% -21.95%
Thor Industries 57.41 0.72% 0.41 732158 57.13 56.76 57.76 100 51.09 59.25 100 11.04% 10.40%
TiVo Corp 8.20 1.42% 0.12 611213 8.09 8.08 8.26 1000 6.70 10.00 100 8.31% -14.08%
Toll Brothers 40.60 -0.32% -0.13 1219600 40.97 40.59 41.40 100 27.39 43.00 100 3.36% 23.29%
Tootsie Roll Industr 34.98 2.01% 0.69 342722 34.39 34.11 35.34 2500 30.87 35.58 100 -4.09% 4.73%
TreeHouse Foods 54.40 2.31% 1.23 253911 53.03 52.85 54.52 100 53.53 62.16 100 3.00% 4.85%
Tupperware Brands 16.05 -1.35% -0.22 777938 16.39 16.03 16.74 100 13.30 16.14 500 7.50% -49.16%
Tyson Foods 'A' 81.37 -0.60% -0.49 3485591 81.78 79.36 81.88 100 71.57 82.82 700 -0.93% 52.38%
Under Armour 'A' 20.52 1.33% 0.27 1847897 20.40 20.30 20.63 100 20.25 21.00 100 4.01% 14.60%
Universal Co. 53.83 1.70% 0.90 85741 53.24 53.00 53.87 500 52.00 60.01 100 1.17% -0.59%
V.F. Corp 91.54 0.20% 0.18 1455185 91.88 91.09 91.88 300 65.00 101.99 100 3.29% 28.06%
Visteon Co. 83.81 1.50% 1.24 348272 83.75 82.69 83.93 200 83.73 83.82 1000 7.16% 39.03%
WD-40 182.67 1.43% 2.58 112612 182.01 180.42 184.00 100 173.00 175.00 300 -0.67% -0.32%
Wabco 135.00 -0.03% -0.04 609763 135.04 134.85 135.19 100 132.22 135.21 100 0.61% 25.77%
Whirlpool 160.17 0.39% 0.63 323219 159.87 158.41 160.63 100 123.80 171.00 100 2.22% 49.28%
Wolverine World Wide 28.70 0.24% 0.07 680652 28.79 28.50 29.00 100 28.61 28.85 100 3.61% -10.00%