29.09.2020 00:43:56
DJ US PERS.+HOUSEH.GDS.PR
891.91
USD
8.5900
0.97%
29.09.2020 00:17
 
Chart
Kursdaten
Kurs 891.91 Eröffnung 888.63
Diff. absolut 8.59 Tages-Hoch 897.58
Diff. % 0.97 % Tages-Tief 888.63
Volumen 152531171 Umsatz -
Schlusskurs vom 26.09.2020 883.32 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 29.09.2020 / 00:17
Währung USD Aktualisierungsstand 29.09.2020 / 00:43
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 5.60% 915.8 571.8
1 Woche 0.84% 896.6 859.3
1 Monat -1.80% 915.8 859.3
3 Monate 12.65% 915.8 763.5
6 Monate 38.29% 915.8 647.8
1 Jahr 13.58% 915.8 571.8
3 Jahre 18.38% 915.8 571.8
SMI
30.22
26.51
5.6
SMI
-17.43
-10.68
SMI
-2.9
2018
2019
2020
{"2018":{"performance":-17.43,"chartHeight":20.356563871131,"year":2018,"ID_NOTATION":"4998235"},"2019":{"performance":30.22,"chartHeight":22,"year":2019,"ID_NOTATION":"4998235"},"2020":{"performance":5.6,"chartHeight":15.183043855972,"year":2020,"ID_NOTATION":"4998235"}}
{"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":-2.9,"chartHeight":12.184641158023,"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":-13.94,"chartHeight":19.33851279578,"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":-3.34,"chartHeight":12.828286477901,"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":-0.61,"chartHeight":7.3333333333333,"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":-2.85,"chartHeight":12.105396444345,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 29.09.2020 00:43:55
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACTIVISION BLIZZARD 81.95 1.20% 0.97 3837066 81.63 80.50 82.02 100 82.13 82.39 400 0.66% 37.92%
Altria Group 38.95 1.78% 0.68 8003627 38.47 38.47 39.21 300 39.01 39.12 3900 -3.94% -23.32%
Briggs & Stratton 0.24 14.33% 0.03 4113073 0.23 0.22 0.36 1000 0.54 0.56 1000 88.85% -96.85%
Brunswick Co. 59.35 0.92% 0.54 720213 59.91 58.77 60.77 200 59.01 62.11 100 -1.85% -1.95%
Capri Holdings 18.92 -2.77% -0.54 4086136 19.98 18.57 20.49 100 19.08 19.18 100 -7.35% -50.41%
Carters 88.69 1.56% 1.36 797871 88.67 87.93 90.70 200 70.50 100.00 100 2.19% -18.89%
Church & Dwight 93.46 0.55% 0.51 1048935 93.62 93.21 94.40 100 88.64 95.26 100 4.26% 32.87%
Clorox 211.97 0.22% 0.46 889297 212.59 210.47 214.25 100 212.00 212.72 100 1.65% 38.06%
Colgate-Palmolive 76.61 0.87% 0.66 2586281 76.73 76.42 77.51 200 76.10 76.84 100 1.89% 11.29%
Crocs 41.99 -1.48% -0.63 777003 43.13 41.94 43.48 200 42.04 42.10 100 2.03% 1.74%
D.R. Horton 74.49 3.70% 2.66 3150841 73.00 72.00 74.68 300 74.41 74.99 100 -1.18% 36.17%
Deckers Outdoor Co. 219.27 1.89% 4.06 235984 217.23 217.23 221.77 100 205.00 225.00 300 5.90% 29.85%
Dorel Industries 11.90 8.78% 0.96 247920 11.02 11.02 12.11 900 11.90 12.01 400 11.95% 99.00%
Edgewell Personal Ca 27.77 1.65% 0.45 344404 27.66 27.63 28.22 100 26.00 32.00 100 -0.25% -10.30%
Electronic Arts 132.28 0.83% 1.09 1796538 133.36 130.87 133.85 100 132.51 134.85 100 3.11% 23.04%
Estee Lauder 'A' 215.75 0.26% 0.55 873919 217.11 214.97 217.86 100 197.52 260.00 100 3.81% 4.46%
Fossil Group 6.21 2.31% 0.14 1040639 6.22 6.14 6.42 500 6.10 6.20 100 -25.15% -22.97%
Gildan Activewear 27.03 0.60% 0.16 453948 27.24 26.94 27.37 300 26.98 27.12 300 6.21% -29.59%
Hanesbrands 15.79 1.81% 0.28 3781148 15.82 15.63 15.97 100 15.71 15.99 300 3.27% 6.33%
HASBRO 78.25 1.66% 1.28 482436 78.00 77.29 78.65 100 78.30 79.00 200 2.87% -25.91%
Herman Miller 30.34 0.30% 0.09 787407 30.78 30.01 31.10 100 29.96 30.90 500 -4.50% -27.15%
HNI Co. 31.38 1.00% 0.31 172352 31.57 31.20 31.69 100 29.52 31.71 100 -4.45% -16.23%
Iconix Brand Group 0.75 1.49% 0.01 60299 0.72 0.72 0.77 7000 0.73 0.82 5000 0.13% -44.37%
Kimberly-Clark 147.56 0.78% 1.14 1483333 146.97 146.30 148.43 100 145.68 153.00 100 0.31% 6.45%
Leggett & Platt 42.15 2.78% 1.14 834757 41.74 41.49 42.30 100 39.90 42.85 100 1.64% -17.08%
Lennar 79.64 3.83% 2.94 2282004 78.19 77.28 79.73 300 79.50 79.80 100 -3.13% 37.48%
M.D.C. 47.04 5.54% 2.47 808827 45.38 45.05 47.29 500 44.50 48.22 200 5.14% 23.27%
Mattel 11.40 0.62% 0.07 3483995 11.42 11.23 11.53 300 11.31 11.50 400 -1.72% -15.87%
Middleby 90.90 0.76% 0.69 782522 92.07 90.75 93.26 100 90.86 90.87 100 3.05% -17.00%
Mohawk Industries 98.42 4.44% 4.18 569702 97.28 95.72 99.60 100 70.00 106.09 300 -6.84% -30.90%
Newell Brands 17.22 2.87% 0.48 1819454 16.98 16.82 17.30 300 16.88 17.44 100 0.76% -10.41%
NIKE 'B' 124.32 0.07% 0.09 7523413 125.16 123.89 126.19 100 124.50 124.74 400 9.66% 22.71%
Nu Skin Enterprises 50.84 -0.08% -0.04 316107 51.23 50.75 51.94 100 49.00 51.90 300 -2.83% 24.06%
NVR 4078.55 3.77% 148.04 14124 3971.00 3971.00 4104.10 10 3608.99 4180.00 20 3.75% 7.09%
Philip Morris 76.31 1.21% 0.91 3832654 76.30 76.17 77.66 100 76.36 76.60 1400 -1.95% -10.32%
Polaris Industries 92.08 1.36% 1.24 442669 92.59 91.48 93.04 100 90.00 97.97 300 4.79% -9.46%
Pool 325.20 3.21% 10.10 308424 320.67 315.49 325.96 900 325.16 325.20 1800 4.59% 48.37%
Procter & Gamble 138.01 0.28% 0.39 5810822 138.56 137.78 139.94 100 138.11 138.50 1500 0.95% 10.50%
Pulte Group 45.76 3.98% 1.75 1561556 44.94 44.57 45.82 100 45.75 45.95 200 -2.16% 13.43%
PVH Corp. 61.89 0.63% 0.39 1338419 63.02 61.69 63.34 600 60.50 62.04 400 -10.19% -41.51%
Ralph Lauren 'A' 70.44 -0.89% -0.63 1271489 72.59 70.29 72.72 100 70.35 74.70 100 -1.03% -39.91%
Scotts Miracle Gro A 152.30 2.11% 3.15 257095 151.48 150.71 152.84 100 149.00 165.00 100 2.99% 43.44%
Snap-on 146.71 3.29% 4.67 333683 144.67 143.27 147.57 100 139.63 149.90 100 4.11% -13.39%
Stanley Black & Deck 164.07 2.59% 4.14 1142311 162.53 161.79 165.42 100 160.55 175.55 600 -0.25% -3.51%
Steven Madden 19.61 -1.80% -0.36 540643 20.31 19.58 20.49 200 19.31 20.80 400 -1.14% -53.57%
Take-Two Interactive 167.46 1.01% 1.68 979109 167.37 164.82 167.95 100 167.70 169.99 100 1.90% 36.78%
Tapestry 16.58 1.34% 0.22 5708406 16.69 16.49 16.95 900 16.58 16.75 1000 0.42% -38.52%
Tempur Sealy Interna 90.30 3.07% 2.69 436195 90.19 88.81 90.76 2000 89.00 105.00 100 4.08% 3.72%
Thor Industries 94.65 1.54% 1.44 2756699 97.16 90.79 98.30 100 94.78 95.13 100 3.47% 25.47%
Toll Brothers 49.35 3.05% 1.46 1619772 48.32 48.00 49.70 100 49.30 49.65 200 4.93% 24.91%
Tupperware Brands 21.26 -6.14% -1.39 2543998 23.15 20.75 23.26 3900 21.32 21.50 200 -13.94% 163.99%
Under Armour 'A' 11.43 2.42% 0.27 5782668 11.37 11.25 11.53 500 11.44 11.45 300 6.92% -47.08%
Universal 41.72 1.46% 0.60 143866 41.50 41.50 42.50 200 41.28 43.89 1100 -1.86% -26.88%
V.F. Corp 71.19 0.92% 0.65 1269426 71.81 71.05 72.39 100 71.00 79.00 600 3.64% -28.57%
WD-40 189.44 -0.69% -1.32 62206 191.40 189.20 192.11 100 189.40 189.79 300 -2.24% -2.42%
Whirlpool 185.00 3.87% 6.89 707060 180.91 179.55 185.31 100 178.22 186.00 2000 4.08% 25.40%
Wolverine World Wide 26.08 0.27% 0.07 509284 26.38 26.04 26.62 500 20.78 28.00 200 4.40% -22.70%