09.12.2019 06:59:29
DJ US PERS.+HOUSEH.GDS.PR
820.89
USD
3.0300
0.37%
06.12.2019 23:56
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 06.12.2019 817.86 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 06.12.2019 / 23:56
Währung USD Aktualisierungsstand 09.12.2019 / 06:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 26.58% 824.8 636.4
1 Woche 1.33% 824.8 800.6
1 Monat 3.61% 824.8 787.5
3 Monate 5.48% 824.8 762.5
6 Monate 10.34% 824.8 734.5
1 Jahr 17.18% 824.8 614.2
3 Jahre 23.72% 824.8 614.2
16.84
13
SMI
26.58
24.14
SMI
-17.43
-10.68
SMI
2017
2018
2019
{"2017":{"performance":16.84,"chartHeight":20.250291691599,"year":2017,"ID_NOTATION":"4998235"},"2018":{"performance":-17.43,"chartHeight":20.407590442065,"year":2018,"ID_NOTATION":"4998235"},"2019":{"performance":26.58,"chartHeight":22.055146073161,"year":2019,"ID_NOTATION":"4998235"}}
{"2017":{"performance":13,"chartHeight":19.068090023274,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.170152526727,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":24.14,"chartHeight":21.895244735703,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.154765072898,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.53528728515,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.02,"chartHeight":21.678239432523,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.942307562697,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.513356589778,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.09,"chartHeight":21.056362985473,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.529131858692,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.347495496487,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":16.69,"chartHeight":20.209421652348,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.085625083505,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.587451376577,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.7,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 09.12.2019 06:59:27
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACTIVISION BLIZZARD 55.21 0.40% 0.22 5051548 55.12 54.80 55.42 100 55.05 55.21 800 0.69% 18.55%
Altria Group 50.41 0.48% 0.24 5144663 50.39 50.27 50.76 100 50.30 50.68 200 1.43% 2.07%
Avon Products 4.90 1.45% 0.07 3027100 4.84 4.80 4.90 100 3.26 4.99 1000 6.75% 222.37%
Briggs & Stratton Co 5.24 2.34% 0.12 938819 5.18 5.12 5.29 100 4.90 7.57 200 -2.06% -59.94%
Brunswick Co. 59.78 1.43% 0.84 705526 59.81 59.53 60.31 100 35.60 60.35 1000 1.72% 28.70%
Capri Holdings 38.13 3.42% 1.26 2312389 37.39 37.30 38.43 100 33.33 44.00 100 2.67% 0.55%
Carters 103.52 0.23% 0.24 413560 104.00 103.48 105.42 100 103.22 121.40 100 0.20% 26.83%
Church & Dwight 70.25 0.73% 0.51 1494143 69.83 69.77 70.60 100 65.66 73.00 200 0.01% 6.83%
Clorox 151.86 0.71% 1.07 1182874 151.33 150.58 153.07 100 151.65 154.71 500 2.45% -1.48%
Colgate-Palmolive 68.24 0.62% 0.42 3504747 67.88 67.39 68.33 100 67.00 69.00 100 0.62% 14.65%
Crocs 35.46 -3.27% -1.20 1149136 36.70 35.41 36.98 300 35.35 35.67 100 1.60% 36.49%
D.R. Horton 54.20 -2.80% -1.56 4996492 55.14 53.85 55.44 100 50.00 55.00 100 -2.08% 56.38%
Deckers Outdoor Co. 162.38 -1.23% -2.02 538308 166.76 161.66 167.37 400 162.00 162.79 400 -3.45% 26.91%
Dorel Industries 5.16 -0.58% -0.03 89993 5.20 5.07 5.32 1400 5.15 5.21 700 -12.84% -70.75%
Edgewell Personal Ca 31.68 1.73% 0.54 474516 31.62 31.49 32.16 100 31.49 61.45 100 1.67% -15.18%
Electronic Arts 103.23 1.09% 1.11 2564125 102.89 102.35 103.30 100 103.24 103.49 400 2.20% 30.82%
Estee Lauder 'A' 197.92 0.83% 1.62 784101 198.56 196.88 198.88 100 185.35 199.65 100 1.25% 52.13%
Fossil Group 7.38 3.80% 0.27 1411184 7.19 7.18 7.43 500 7.11 7.40 2000 -1.47% -53.08%
Gildan Activewear 39.01 1.19% 0.46 562092 38.85 38.83 39.15 500 38.95 39.09 200 0.03% -5.86%
Hanesbrands 14.97 0.74% 0.11 4122939 15.04 14.93 15.16 100 14.41 15.25 100 -0.66% 19.47%
HASBRO 101.00 0.69% 0.69 743611 101.05 100.43 101.50 100 98.07 101.00 400 -0.69% 24.31%
HNI Co. 40.62 2.86% 1.13 248119 39.94 39.94 40.90 100 40.39 45.00 200 3.39% 14.65%
Iconix Brand Group 1.14 1.79% 0.02 144956 1.00 1.00 1.20 100 1.16 1.32 7000 -4.20% 1265.27%
Kimberly-Clark 136.98 0.34% 0.46 1046694 136.68 136.68 138.32 100 128.35 140.00 600 0.47% 20.22%
Leggett & Platt 53.07 1.74% 0.91 805350 52.45 52.45 53.13 100 51.50 53.98 800 1.43% 48.07%
Lennar 58.75 -1.76% -1.05 2946274 60.23 58.64 60.27 100 58.00 59.00 200 -1.51% 50.06%
M.D.C. 39.64 -1.07% -0.43 465875 40.14 39.46 40.54 500 35.80 43.06 100 0.18% 41.02%
Mattel 12.07 2.81% 0.33 4089357 11.92 11.88 12.16 200 12.08 12.47 1100 3.16% 20.82%
Middleby 112.90 1.12% 1.25 726640 113.21 112.62 114.78 300 112.90 130.00 300 -2.47% 9.90%
Miller, Herman 47.60 0.97% 0.46 434997 47.41 47.41 47.99 600 47.62 47.65 200 -0.38% 57.36%
Mohawk Industries 138.72 0.51% 0.71 721392 140.27 138.45 141.40 100 100.00 170.00 100 -0.47% 18.60%
Newell Brands 19.05 1.71% 0.32 3358181 18.91 18.87 19.33 2000 19.01 19.16 300 -0.88% 2.47%
NIKE 'B' 97.00 1.26% 1.21 6369262 96.56 96.38 97.31 500 96.85 97.20 500 3.75% 30.83%
Nu Skin Enterprises 38.29 1.56% 0.59 304350 38.00 37.94 38.50 400 36.00 38.58 100 0.13% -37.57%
NVR 3760.62 -2.44% -93.86 34773 3894.95 3722.00 3899.98 20 3400.00 199999.99 10 -0.82% 54.31%
Philip Morris 83.25 1.06% 0.87 3786991 83.16 82.61 83.68 400 83.11 83.49 400 0.39% 24.70%
Polaris Industries 95.50 1.15% 1.09 796033 95.84 95.31 96.98 100 77.39 120.00 200 -2.25% 24.54%
Pool 210.64 0.26% 0.55 180221 210.00 208.39 211.14 500 208.08 211.15 400 2.03% 41.70%
Procter & Gamble 124.19 -0.34% -0.43 7150877 124.73 123.89 125.45 400 124.02 124.36 500 1.75% 35.11%
Pulte Group 40.06 -0.35% -0.14 3652452 40.47 39.61 40.53 200 38.80 40.87 100 1.03% 54.14%
PVH Corp 101.41 0.68% 0.68 955165 101.28 101.21 103.44 100 66.93 105.00 1300 4.59% 9.10%
Ralph Lauren 'A' 111.67 -0.35% -0.39 903624 113.01 111.59 114.20 100 101.00 266.56 100 4.03% 7.94%
Scotts Miracle Gro A 102.33 1.79% 1.80 304464 101.17 101.17 103.36 100 99.42 103.50 900 1.24% 66.50%
Snap-on 164.97 1.71% 2.78 362640 163.40 162.28 165.02 100 148.00 165.00 1000 2.81% 13.55%
Stanley Black & Deck 158.87 0.94% 1.48 1018619 158.23 158.21 159.50 100 105.00 175.95 100 0.72% 32.68%
Steven Madden 42.87 1.37% 0.58 583228 42.72 42.69 43.33 13300 42.86 42.87 200 0.94% 41.67%
Take-Two Interactive 123.73 -0.19% -0.24 1023709 123.75 122.85 124.95 100 123.24 124.92 500 1.96% 20.20%
Tapestry 25.53 0.31% 0.08 3334307 25.22 25.22 26.02 400 25.30 25.70 400 -5.06% -24.36%
Tempuraly Internatio 85.89 1.31% 1.11 803605 85.53 85.50 86.75 100 85.01 92.00 700 1.19% 107.46%
Thor Industries 67.77 3.40% 2.23 1507076 66.37 66.37 68.09 100 67.82 69.75 300 6.27% 30.33%
TiVo Corp 8.38 2.20% 0.18 981059 8.29 8.24 8.39 1000 7.54 8.38 200 7.30% -10.95%
Toll Brothers 40.88 -0.07% -0.03 2506960 40.92 40.72 41.45 100 40.04 41.47 100 1.77% 24.14%
Tupperware Brands 7.85 3.97% 0.30 1479099 7.58 7.57 7.99 800 7.67 7.99 100 -7.10% -75.13%
Under Armour 'A' 18.96 0.96% 0.18 3416317 18.94 18.84 19.13 100 18.14 19.24 1000 0.37% 7.30%
Universal Co. 53.35 -0.06% -0.03 171979 53.61 53.34 54.14 200 51.00 54.88 100 2.16% -1.48%
V.F. Corp 90.42 1.38% 1.23 1603619 89.80 89.68 90.79 100 85.00 115.30 100 2.12% 26.75%
WD-40 195.17 0.56% 1.09 83385 194.58 194.58 195.94 100 195.17 195.37 100 1.07% 6.50%
Whirlpool 147.57 1.84% 2.66 661656 146.50 146.35 148.76 100 137.37 148.67 100 3.12% 38.08%
Wolverine World Wide 32.82 1.02% 0.33 422314 32.90 32.71 33.12 100 32.67 33.46 600 2.24% 2.92%