16.12.2019 03:04:42
DOW JONES U.S. CONSUMER GOODS TOTAL RETURN INDEX
1254.40
USD
2.0300
0.16%
14.12.2019 00:09
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 12.12.2019 1252.37 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 14.12.2019 / 00:09
Währung USD Aktualisierungsstand 16.12.2019 / 03:04
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 26.30% 1258.8 974.2
1 Woche 0.66% 1258.8 1241.0
1 Monat 3.42% 1258.8 1208.2
3 Monate 5.14% 1258.8 1165.9
6 Monate 8.94% 1258.8 1122.7
1 Jahr 18.03% 1258.8 944.8
3 Jahre 26.34% 1258.8 944.8
17.03
13
SMI
26.3
23.73
SMI
-13.4
-10.68
SMI
2017
2018
2019
{"2017":{"performance":17.03,"chartHeight":20.250779521842,"year":2017,"ID_NOTATION":"13521304"},"2018":{"performance":-13.4,"chartHeight":19.158497699092,"year":2018,"ID_NOTATION":"13521304"},"2019":{"performance":26.3,"chartHeight":22,"year":2019,"ID_NOTATION":"13521304"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.73,"chartHeight":21.762445719219,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":24.31,"chartHeight":21.872473737751,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.61,"chartHeight":21.12015090767,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":20.03,"chartHeight":20.990085748464,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.8,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.12.2019 03:04:41
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACTIVISION BLIZZARD 58.65 0.15% 0.09 5756492 58.50 57.79 58.74 300 58.60 59.00 30200 6.23% 25.94%
Altria Group 50.16 0.46% 0.23 6104211 49.90 49.90 50.38 100 50.16 50.25 400 -0.50% 1.56%
Archer Daniels Mid 45.20 0.65% 0.29 3857152 45.11 44.83 45.50 100 41.58 48.02 100 2.94% 10.32%
Avon Products 5.30 3.52% 0.18 10947831 5.18 5.12 5.39 1400 5.20 5.33 700 8.16% 248.68%
BorgWarner 43.80 -1.57% -0.70 1249329 44.77 43.77 45.00 100 35.00 46.50 1400 1.04% 26.08%
Briggs & Stratton Co 5.50 2.61% 0.14 865311 5.45 5.34 5.62 400 1.00 6.25 400 4.96% -57.95%
Brown-Forman Corp 'B 63.85 0.92% 0.58 715026 63.15 62.98 63.95 100 61.98 69.99 100 0.79% 34.20%
BROWN-FORMAN CORP.A 59.84 1.68% 0.99 27945 58.86 58.85 59.88 100 0.00 199999.99 100 1.12% 26.19%
Brunswick Co. 59.70 -1.87% -1.14 521786 60.78 59.63 61.15 100 35.60 65.00 200 -0.13% 28.53%
Bunge 55.77 -0.29% -0.16 854141 56.16 55.06 56.20 300 51.60 69.69 100 3.82% 4.36%
Campbell Soup 47.86 0.31% 0.15 1313176 47.59 47.56 48.15 400 47.60 48.85 200 0.23% 45.07%
Capri Holdings 38.78 -1.37% -0.54 2169219 39.18 38.63 39.90 100 33.75 44.93 100 1.70% 2.27%
Carters 102.36 0.34% 0.35 481876 101.42 100.37 103.21 100 102.14 124.84 100 -1.12% 25.41%
Church & Dwight 69.99 0.63% 0.44 2096850 69.26 69.16 70.26 100 68.50 73.00 200 -0.37% 6.43%
Clorox 151.70 -0.37% -0.56 930325 151.63 150.70 152.28 1700 150.00 153.00 1100 -0.11% -1.58%
Coca-Cola 54.42 0.52% 0.28 13072403 53.94 53.84 54.55 1000 54.31 54.53 100 0.00% 14.93%
Coca-Cola European P 50.04 0.81% 0.40 807412 49.79 49.72 50.06 100 44.31 50.24 400 0.44% 9.14%
Colgate-Palmolive 68.69 2.17% 1.46 5179665 67.23 67.07 68.87 100 66.35 69.00 200 0.66% 15.41%
Conagra Brands 28.38 0.53% 0.15 3085540 28.24 28.18 28.60 100 26.60 28.81 700 -1.80% 32.87%
Constellation Brands 182.06 1.26% 2.27 945423 181.53 179.87 182.83 400 178.17 188.00 100 -0.87% 13.21%
Cooper Tire & Rubber 29.41 -2.29% -0.69 297616 30.10 29.26 30.47 200 22.85 32.50 700 0.38% -9.03%
Cott Co. 17.51 -2.29% -0.41 120518 17.91 17.51 17.93 300 17.48 17.65 300 -4.05% -7.89%
Crocs 36.12 0.58% 0.21 596286 35.83 35.73 36.35 100 35.75 36.10 100 1.86% 39.03%
D.R. Horton 54.81 0.83% 0.45 2928051 54.25 54.10 55.09 300 54.70 55.67 700 1.13% 58.14%
Darling Ingredients 25.12 -0.59% -0.15 1337851 25.27 24.97 25.32 100 20.00 25.99 100 4.45% 30.56%
Dean Foods 0.06 -4.69% -0.00 463062 0.06 0.06 0.06 1500 0.87 0.88 500 -10.82% -98.40%
Deckers Outdoor Co. 162.53 0.46% 0.74 299310 161.66 160.21 164.05 400 162.20 162.80 400 0.09% 27.03%
Dorel Industries 5.66 6.39% 0.34 150222 5.39 5.32 5.75 4000 5.65 5.68 400 9.69% -67.91%
Edgewell Personal Ca 31.52 -0.10% -0.03 498378 31.60 31.11 31.79 100 31.30 61.45 100 -0.51% -15.61%
Electronic Arts 104.55 -0.51% -0.54 2451603 105.34 103.81 105.84 100 104.20 105.00 200 1.28% 32.49%
Estee Lauder 'A' 203.21 1.29% 2.59 1017761 201.00 199.68 203.76 100 192.35 210.00 100 2.67% 56.20%
Flowers Foods 21.45 0.75% 0.16 1549572 21.25 21.14 21.46 200 21.00 21.91 500 -2.10% 16.13%
Ford Motor 9.23 -0.97% -0.09 35334491 9.32 9.19 9.39 200 9.19 9.25 100 2.33% 20.65%
Fossil Group 7.55 -2.71% -0.21 1646628 7.76 7.47 7.76 100 7.57 7.93 100 2.30% -52.00%
Fresh Del Monte Prod 33.76 -1.57% -0.54 115853 34.18 33.70 34.42 400 25.00 37.15 400 1.14% 19.42%
General Mills 51.60 -0.12% -0.06 4405415 51.59 51.27 51.99 100 51.52 52.00 100 -3.21% 32.51%
General Motors 35.65 -1.25% -0.45 8278120 36.16 35.61 36.34 500 35.55 35.75 1000 0.31% 6.58%
Gentex 27.75 -4.11% -1.19 1447601 28.92 27.66 28.94 300 27.75 29.36 100 -3.34% 37.31%
Genuine Parts 105.16 -0.54% -0.57 486378 105.74 104.08 105.84 100 97.00 106.00 100 1.41% 9.52%
Gildan Activewear 37.71 -0.34% -0.13 503852 37.85 37.68 38.14 200 37.61 37.85 200 -3.33% -9.00%
Goodyear Tire & Rubb 16.01 -2.94% -0.48 3117477 16.44 15.87 16.60 500 15.96 16.55 200 -0.62% -21.56%
Hain Celestial Group 24.96 -3.20% -0.82 412376 25.64 24.76 25.83 100 24.80 26.50 200 -0.79% 57.41%
Hanesbrands 14.40 -5.14% -0.78 10213068 14.71 14.31 14.96 300 14.32 14.50 500 -3.81% 14.92%
Harley-Davidson 37.35 -1.39% -0.52 1437878 37.95 36.91 38.58 200 36.78 37.49 500 1.19% 9.47%
HASBRO 103.92 1.13% 1.16 1090591 102.88 101.89 104.57 100 101.60 104.92 300 2.89% 27.90%
Herbalife 45.17 -0.81% -0.37 619920 45.50 45.01 45.86 100 40.43 50.00 100 -0.59% -23.38%
Hershey 147.15 0.22% 0.33 586282 145.88 144.72 147.58 100 139.37 160.00 400 -1.41% 37.29%
HNI Co. 39.53 -2.35% -0.95 149506 40.34 39.47 40.50 100 32.70 42.00 200 -2.68% 11.57%
Hormel Foods 44.90 -0.99% -0.45 1845417 45.22 44.85 45.57 100 44.00 46.00 100 -0.97% 5.20%
Iconix Brand Group 1.12 -2.61% -0.03 58372 1.17 1.10 1.20 100 1.00 1.20 4000 -1.75% 1241.32%
J.M. Smucker 101.51 -0.94% -0.96 1487246 102.64 101.10 102.88 100 101.40 103.10 100 -5.40% 8.58%
Kellogg 66.25 0.09% 0.06 895030 66.06 66.02 66.56 100 64.00 70.00 100 0.05% 16.21%
Keurig Dr Pepper 28.76 -0.07% -0.02 1174430 28.69 28.66 28.87 500 28.00 32.00 800 -1.81% 12.17%
Kimberly-Clark 135.94 0.01% 0.02 1168099 135.28 134.90 136.68 100 131.00 138.99 100 -0.76% 19.31%
Lancaster Colony Co. 155.18 -2.00% -3.16 75351 158.25 154.67 158.25 800 155.17 155.18 1500 -1.88% -12.26%
Lear Co. 129.35 -0.58% -0.76 574244 129.83 128.22 131.92 100 133.56 135.42 100 3.90% 5.28%
Leggett & Platt 50.72 -2.20% -1.14 1520325 51.74 50.60 51.99 100 49.00 53.98 800 -4.43% 41.52%
Lennar 58.30 0.41% 0.24 3057697 57.83 57.73 58.68 100 57.29 59.17 400 -0.77% 48.91%
Linamar 47.68 -1.16% -0.56 269139 48.25 47.23 48.37 100 47.57 47.85 100 5.86% 5.25%
LKQ Corp 36.11 0.29% 0.10 2463589 36.01 35.72 36.38 200 35.00 36.06 100 1.01% 52.17%
M.D.C. 39.39 0.23% 0.09 349703 39.25 38.83 39.45 500 35.80 43.06 100 -0.63% 40.13%
Magna International 72.41 -0.41% -0.30 524263 72.96 72.21 73.38 100 72.28 72.45 700 1.96% 16.85%
Maple Leaf Foods 25.51 0.91% 0.23 294405 25.31 25.23 25.65 100 25.51 25.55 1200 2.95% -6.66%
Martinrea Internatio 12.68 -1.86% -0.24 279971 12.90 12.62 12.94 2000 12.68 12.81 300 1.44% 16.76%
Mattel 13.34 4.38% 0.56 5807206 13.05 12.86 13.37 400 13.33 13.35 300 10.52% 33.53%
McCormick & Co 167.50 0.62% 1.04 551839 165.97 165.67 167.86 100 150.00 185.00 100 -2.61% 20.30%
Middleby 108.26 -1.28% -1.40 392587 109.66 107.98 110.54 100 108.26 108.27 200 -4.11% 5.38%
Miller, Herman 46.37 -2.91% -1.39 580193 47.56 46.22 47.56 100 46.40 47.49 100 -2.58% 53.29%
Mohawk Industries 137.94 -0.81% -1.12 402003 138.70 137.08 139.52 100 100.00 266.52 100 -0.56% 17.94%
Molson Coors Brewing 50.81 -1.07% -0.55 1593520 51.56 50.67 51.91 100 49.03 52.03 200 -0.49% -9.53%
MOLSON COORS CDA EXC 68.50 -1.48% -1.03 3385 69.53 68.50 69.53 200 68.08 69.00 100 -1.07% -13.04%
Monster Beverage 62.21 -0.05% -0.03 2191547 62.10 61.80 62.48 1100 60.00 62.93 100 3.61% 26.39%
Newell Brands 19.21 -1.18% -0.23 2447624 19.51 18.98 19.51 700 18.88 19.30 1000 0.84% 3.34%
NIKE 'B' 97.77 0.05% 0.05 5248136 97.43 96.91 98.29 500 97.60 97.87 200 0.79% 31.87%
Nu Skin Enterprises 38.92 -0.66% -0.26 210680 39.28 38.62 39.29 100 37.76 39.78 100 1.65% -36.54%
NVR 3798.35 1.21% 45.40 24038 3740.00 3740.00 3812.94 10 3708.88 3810.00 10 1.00% 55.86%
PepsiCo 137.94 0.55% 0.76 3558062 136.93 136.19 138.25 200 137.82 137.93 200 0.42% 24.86%
Philip Morris 84.67 0.74% 0.62 5575061 84.00 83.66 84.89 100 84.51 84.80 300 1.71% 26.83%
Polaris Industries 98.86 -3.34% -3.42 1228808 102.74 97.27 104.37 100 96.20 102.00 1300 3.52% 28.93%
Pool 205.43 -0.99% -2.06 199420 207.03 203.91 207.06 100 205.28 205.43 100 -2.47% 38.20%
Post 106.21 -0.31% -0.33 571311 106.50 105.79 107.27 100 106.07 109.05 100 -2.60% 19.16%
Procter & Gamble 125.47 0.72% 0.90 5471590 124.21 123.79 125.74 100 125.40 125.65 500 1.03% 36.50%
Pulte Group 40.38 1.89% 0.75 2893172 39.70 39.57 40.44 100 39.16 41.91 100 0.80% 55.37%
PVH Corp 104.41 -0.68% -0.72 883546 105.83 104.24 106.99 100 90.16 107.00 900 2.96% 12.33%
Ralph Lauren 'A' 116.92 1.01% 1.17 1508366 115.89 113.82 117.25 400 116.60 116.90 100 4.70% 13.01%
Saputo 39.98 0.33% 0.13 372767 39.81 39.65 40.02 100 39.93 39.98 100 0.76% 2.02%
Scotts Miracle Gro A 101.65 0.21% 0.21 183530 101.40 100.44 102.01 100 99.50 125.55 100 -0.66% 65.39%
Snap-on 170.38 -0.02% -0.04 648150 170.46 168.65 171.58 100 148.00 180.00 100 3.28% 17.27%
Stanley Black & Deck 164.54 -1.92% -3.22 2057992 166.50 163.75 169.54 100 105.00 175.00 200 3.57% 37.41%
Steven Madden 42.32 -0.42% -0.18 409352 42.40 41.99 42.65 200 27.48 43.00 100 -1.28% 39.85%
Take-Two Interactive 121.82 -2.75% -3.45 1299571 125.17 121.73 125.17 100 121.80 122.88 100 -1.54% 18.34%
Tapestry 25.94 -1.52% -0.40 4145725 26.69 25.50 26.72 400 25.75 26.20 400 1.61% -23.14%
Tempuraly Internatio 86.33 1.08% 0.92 1020520 85.41 84.10 86.72 100 78.00 90.15 100 0.51% 108.53%
Tenneco 13.48 -6.45% -0.93 1531053 14.50 13.38 14.85 100 8.95 14.78 400 2.35% -50.78%
Tesla 358.39 -0.36% -1.29 6574281 361.05 354.64 365.21 200 358.78 359.00 500 6.70% 7.69%
Thor Industries 68.84 -0.55% -0.38 753704 69.24 68.68 71.91 100 61.75 71.50 200 1.58% 32.38%
TiVo Corp 7.75 -7.58% -0.64 934018 8.34 7.72 8.37 1000 7.54 8.92 200 -7.58% -17.69%
Toll Brothers 39.73 1.25% 0.49 2573488 38.80 38.79 39.77 200 39.00 43.79 100 -2.81% 20.65%
Tootsie Roll Industr 34.97 0.40% 0.14 121338 34.84 34.61 35.04 200 34.57 40.10 100 -2.07% 4.70%
TreeHouse Foods 49.18 -1.93% -0.97 737626 50.20 49.12 50.20 100 41.20 52.92 100 -4.71% -3.02%
Tupperware Brands 7.56 -1.05% -0.08 909007 7.64 7.44 7.67 100 7.40 7.68 100 -3.69% -76.05%
Tyson Foods 'A' 87.97 0.53% 0.46 2378264 87.29 86.66 88.81 100 88.10 88.40 400 -1.65% 64.74%
Under Armour 'A' 19.53 1.24% 0.24 5570201 19.38 19.34 19.90 300 19.40 19.60 300 3.01% 10.53%
Universal Co. 54.75 0.68% 0.37 158749 54.48 54.24 55.24 100 53.00 57.48 100 2.62% 1.11%
V.F. Corp 93.15 -0.22% -0.21 1758052 92.94 91.93 93.40 100 85.00 115.30 100 3.02% 30.57%
Visteon Co. 90.18 -3.57% -3.34 221585 93.24 89.70 94.88 200 90.07 90.18 1500 -3.09% 49.60%
Wabco 135.34 -0.02% -0.03 327875 135.28 135.20 135.35 100 132.22 136.63 100 0.29% 26.09%
WD-40 195.76 0.55% 1.08 60928 194.55 193.80 196.00 100 195.73 195.95 500 0.30% 6.82%
Whirlpool 148.42 -2.06% -3.12 1760947 150.00 144.54 150.98 1000 144.00 163.64 100 0.58% 38.88%
Wolverine World Wide 33.17 -0.15% -0.05 388147 33.13 32.81 33.48 100 33.10 33.35 100 1.07% 4.01%