22.02.2020 18:10:59
DJ US PERS.+HOUSEH.GDS.PR
847.56
USD
-3.2200
-0.38%
22.02.2020 00:05
 
Chart
Kursdaten
Kurs 847.56 Eröffnung 847.13
Diff. absolut -3.22 Tages-Hoch 849.47
Diff. % -0.38 % Tages-Tief 846.15
Volumen 132290992 Umsatz -
Schlusskurs vom 20.02.2020 850.78 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 22.02.2020 / 00:05
Währung USD Aktualisierungsstand 22.02.2020 / 18:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.33% 862.0 824.5
1 Woche -0.67% 851.9 840.7
1 Monat -1.32% 862.0 824.5
3 Monate 6.32% 862.0 795.5
6 Monate 10.17% 862.0 748.9
1 Jahr 16.55% 862.0 711.1
3 Jahre 15.92% 862.0 614.2
SMI
30.22
26.51
1.33
4.65
-17.43
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-17.43,"chartHeight":38.976513135624,"year":2018,"ID_NOTATION":"4998235"},"2019":{"performance":30.22,"chartHeight":42.12318416861,"year":2019,"ID_NOTATION":"4998235"},"2020":{"performance":1.33,"chartHeight":16.529020076213,"year":2020,"ID_NOTATION":"4998235"}}
{"2018":{"performance":-10.68,"chartHeight":34.703224304937,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":42.12318416861,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":4.65,"chartHeight":27.449001398433,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":37.31049893614,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":42.12318416861,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.47,"chartHeight":17.402168381481,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":29.629002434936,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":41.679363684273,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":1.59,"chartHeight":18.086770602689,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":36.951834882273,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":41.161241496759,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.14,"chartHeight":15.184178413188,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":39.320030029326,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":42.12318416861,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.49,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.02.2020 18:10:59
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACTIVISION BLIZZARD 63.38 -0.98% -0.62 3476886 63.82 63.07 63.93 100 63.25 63.74 200 -0.23% 6.66%
Altria Group 45.89 0.72% 0.33 9368183 45.39 45.32 46.22 500 45.71 46.10 500 1.59% -8.05%
Avon Products 5.60 - - - - - - 3200 5.63 5.80 200 -1.41% -0.71%
Briggs & Stratton Co 3.41 5.90% 0.19 1277434 3.24 3.20 3.51 2000 3.30 3.55 500 3.33% -48.80%
Brunswick Co. 63.71 -3.12% -2.05 465691 65.37 63.70 65.37 100 35.60 63.94 100 -1.88% 6.22%
Capri Holdings 27.66 -4.16% -1.20 3582073 28.34 27.29 28.45 100 27.20 29.00 300 -3.35% -27.50%
Carters 110.73 -0.56% -0.62 1001853 110.87 109.59 111.84 200 110.75 117.10 700 0.39% 1.27%
Church & Dwight 76.61 0.39% 0.30 953642 76.06 76.06 76.87 100 75.53 78.00 200 0.24% 8.91%
Clorox 164.64 0.29% 0.47 794584 163.69 163.69 165.27 100 164.00 165.99 100 -0.12% 7.23%
Colgate-Palmolive 76.27 1.48% 1.11 5341505 75.19 75.11 76.54 100 74.25 77.06 300 -0.55% 10.79%
Crocs 36.70 -0.54% -0.20 819873 36.80 36.20 37.71 100 35.70 39.60 600 -1.63% -12.39%
D.R. Horton 61.88 -0.27% -0.17 3450529 62.13 61.65 62.52 100 60.90 63.00 100 0.11% 17.31%
Deckers Outdoor Co. 194.56 -2.27% -4.51 469814 198.56 193.88 198.69 500 194.00 194.99 500 -2.99% 15.22%
Dorel Industries 4.40 1.15% 0.05 81839 4.39 4.31 4.48 800 4.32 4.42 700 -9.47% -26.42%
Edgewell Personal Ca 34.03 -0.96% -0.33 1024385 34.30 33.85 34.73 300 33.60 49.00 100 1.16% 9.92%
Electronic Arts 108.01 -1.09% -1.19 2546911 108.49 106.80 108.94 100 107.01 109.48 100 -1.53% 0.47%
Estee Lauder 'A' 209.27 -0.97% -2.05 1708985 209.96 208.67 210.63 100 208.00 218.00 100 -2.67% 1.32%
Fossil Group 6.00 -4.68% -0.29 1242708 6.28 5.95 6.32 1000 6.00 6.18 1000 -6.17% -23.79%
Gildan Activewear 36.19 -1.98% -0.73 1172504 36.74 36.05 37.80 200 36.03 36.62 200 -1.90% -5.73%
Hanesbrands 14.49 -1.56% -0.23 4030436 14.62 14.44 14.70 1000 14.35 15.50 1000 1.33% -2.42%
HASBRO 89.97 -9.01% -8.91 3639026 98.04 89.86 98.06 100 90.01 90.50 200 -7.92% -14.81%
HNI Co. 39.74 -1.62% -0.65 196151 40.18 39.70 40.36 400 34.41 43.00 200 4.72% 6.09%
Iconix Brand Group 1.45 -2.03% -0.03 34411 1.44 1.41 1.48 900 1.32 1.46 2800 -3.33% 7.41%
Kimberly-Clark 141.35 -0.58% -0.82 1562244 141.64 141.12 142.61 100 139.72 148.80 100 -2.89% 2.76%
Leggett & Platt 44.65 -1.20% -0.54 966452 44.83 44.48 45.07 100 43.00 47.00 100 -2.08% -12.16%
Lennar 70.65 -0.54% -0.38 1492609 70.93 70.52 71.38 100 68.72 71.93 100 0.43% 26.64%
M.D.C. 45.83 0.70% 0.32 298050 45.53 45.27 46.03 200 35.67 50.10 500 2.37% 20.10%
Mattel 12.94 -2.34% -0.31 7514356 13.13 12.69 13.20 100 12.90 13.50 900 -7.24% -4.50%
Middleby 110.63 -1.23% -1.38 404527 111.44 108.24 111.67 700 110.56 110.64 100 -2.73% 1.01%
Miller, Herman 40.19 -0.10% -0.04 236965 40.12 39.80 40.33 100 38.00 40.50 100 -0.54% -3.51%
Mohawk Industries 135.00 0.62% 0.83 833680 133.98 133.12 135.09 100 130.50 329.89 100 -2.16% -1.01%
Newell Brands 19.23 -3.32% -0.66 2779949 19.75 19.21 19.88 10000 19.25 19.42 6000 -4.33% 0.05%
NIKE 'B' 100.25 -2.22% -2.28 5750854 102.00 99.63 102.08 500 100.02 100.15 100 -3.18% -1.05%
Nu Skin Enterprises 29.84 0.17% 0.05 688497 29.55 29.37 30.23 100 29.16 30.10 300 -2.00% -27.18%
NVR 4031.14 -0.16% -6.63 37777 4011.00 3986.95 4071.13 10 3982.55 199999.99 10 0.94% 5.85%
Philip Morris 89.64 2.52% 2.20 6314321 86.86 86.68 89.70 500 89.30 89.90 500 1.29% 5.35%
Polaris Industries 91.43 -3.27% -3.09 773226 93.46 90.82 93.46 800 87.00 93.65 300 -2.63% -10.10%
Pool 229.20 -1.36% -3.17 106755 231.69 228.66 231.69 300 228.95 229.21 200 -1.86% 7.92%
Procter & Gamble 126.70 0.09% 0.12 8724117 126.13 125.98 128.07 200 126.60 126.70 300 0.44% 1.44%
Pulte Group 46.41 -0.56% -0.26 2104367 46.70 46.38 47.12 100 45.00 47.18 100 -0.60% 19.61%
PVH Corp 84.67 -2.54% -2.21 798032 85.90 84.06 86.08 100 84.67 84.78 200 -5.26% -19.48%
Ralph Lauren 'A' 117.46 -3.61% -4.40 914570 120.63 116.80 121.20 200 101.51 120.13 200 -3.59% 0.20%
Scotts Miracle Gro A 121.24 -1.34% -1.65 227021 122.56 121.00 122.56 300 120.00 131.00 100 -0.23% 14.18%
Snap-on 160.07 0.76% 1.20 511924 159.43 157.86 160.33 100 160.00 174.00 100 2.44% -5.51%
Stanley Black & Deck 158.10 -2.44% -3.95 1571701 160.73 157.91 161.44 100 133.59 166.00 1800 -5.31% -4.61%
Steven Madden 36.30 -2.81% -1.05 517683 37.22 36.18 37.22 3900 36.28 36.30 2400 -2.79% -15.60%
Take-Two Interactive 116.03 0.78% 0.90 2337257 114.70 114.04 116.58 100 112.52 116.26 100 2.29% -5.23%
Tapestry 27.99 -2.85% -0.82 4309670 28.45 27.74 28.79 500 27.80 28.09 500 -4.18% 3.78%
Tempuraly Sealy Intl 90.97 -3.36% -3.16 1352381 93.84 90.69 93.88 200 88.00 91.00 200 -5.15% 4.49%
Thor Industries 85.98 -2.40% -2.11 408348 87.28 85.25 87.60 100 83.50 89.89 100 -0.78% 15.74%
TiVo Corp 8.82 -2.11% -0.19 2357617 8.87 8.71 8.93 5000 8.65 8.95 300 28.76% 4.01%
Toll Brothers 47.84 -0.62% -0.30 1569174 48.17 47.76 48.65 200 47.14 48.30 500 0.55% 21.08%
Tupperware Brands 5.95 -4.80% -0.30 1486951 6.23 5.92 6.25 200 5.82 6.05 1000 8.18% -30.65%
Under Armour 'A' 16.04 -2.79% -0.46 6879563 16.40 16.00 16.61 500 16.04 18.67 200 -6.69% -25.74%
Universal Co. 50.83 1.60% 0.80 109151 50.14 50.14 51.53 100 49.50 51.40 100 0.71% -10.92%
V.F. Corp 83.72 -0.32% -0.27 2529482 83.51 82.87 84.11 100 82.00 85.33 200 0.07% -15.99%
WD-40 186.16 -1.37% -2.58 50971 188.64 185.94 188.64 400 186.21 186.26 300 -2.23% -4.11%
Whirlpool 147.19 -1.27% -1.89 531462 147.77 145.21 148.74 100 145.00 149.08 100 -3.27% -0.23%
Wolverine World Wide 31.22 -2.98% -0.96 428141 32.05 30.99 32.23 100 31.13 36.00 200 -1.76% -7.47%