18.10.2021 10:16:36
DJ US CONS. GOODS
952.26
USD
4.8000
0.51%
15.10.2021 23:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.10.2021 947.46 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 15.10.2021 / 23:50
Währung USD Aktualisierungsstand 18.10.2021 / 10:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 8.90% 953.4 817.2
1 Woche 2.69% 953.4 925.9
1 Monat 1.80% 953.4 902.0
3 Monate 3.27% 953.4 902.0
6 Monate 3.24% 953.4 876.1
1 Jahr 21.25% 953.4 721.5
3 Jahre 66.98% 953.4 460.5
26.65
26.51
29.87
1.13
8.9
11.75
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.65,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"980230"},"2020":{"performance":29.87,"chartHeight":25.165476347417,"year":2020,"ID_NOTATION":"980230"},"2021":{"performance":8.9,"chartHeight":19.782329528229,"year":2021,"ID_NOTATION":"980230"}}
{"2019":{"performance":26.51,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0254981416979,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.75,"chartHeight":21.230250920863,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.149073403051,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.74,"chartHeight":23.377458010766,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.900326546387,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.432993233939,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.32,"chartHeight":22.613042162592,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.590786992046,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.470637041237,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.92,"chartHeight":17.657294078009,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.165173230386,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.62,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.10.2021 10:16:36
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACTIVISION BLIZZARD 76.40 0.38% 0.29 6472760 76.50 76.19 77.07 100 76.00 77.15 100 -1.56% -17.72%
Altria Group 48.70 0.06% 0.03 5944026 48.91 48.57 49.00 100 47.90 49.00 3200 4.22% 18.78%
Archer Daniels Mid 63.95 -0.34% -0.22 2149592 64.50 63.75 64.52 100 63.70 64.50 100 1.04% 26.86%
BorgWarner 47.03 -2.00% -0.96 2394502 48.59 46.91 48.68 100 46.29 48.68 100 0.81% 21.71%
Brown-Forman Corp 'B 69.28 -0.39% -0.27 958851 69.67 68.76 69.73 100 63.16 74.83 100 1.94% -12.78%
BROWN-FORMAN CORP.A 65.50 0.31% 0.20 16365 65.66 64.68 65.66 100 63.27 67.71 100 1.41% -10.85%
Brunswick Co. 100.38 0.45% 0.45 304951 101.04 100.21 101.39 100 90.66 105.00 100 0.99% 31.66%
Bunge 85.62 -0.29% -0.25 625463 86.45 85.58 86.63 100 82.53 90.10 100 1.49% 30.56%
Campbell Soup 41.16 -0.80% -0.33 2022874 41.51 40.92 41.68 600 40.61 42.00 100 -2.49% -14.87%
Capri Holdings 52.45 1.35% 0.70 1188494 52.44 51.75 52.85 100 50.55 53.82 100 5.51% 24.88%
Carters 98.61 1.16% 1.13 459790 98.36 97.77 99.91 100 94.34 102.16 100 4.97% 4.83%
Church & Dwight 83.45 0.10% 0.08 846179 83.51 82.94 83.97 100 82.51 84.59 100 0.36% -4.33%
Clorox 163.24 -0.18% -0.30 828052 163.58 162.43 164.12 100 162.00 162.80 100 -0.15% -19.16%
Coca-Cola 54.48 -0.24% -0.13 17867141 54.64 54.28 54.88 100 54.33 54.53 100 0.67% -0.66%
Coca-Cola European P 55.04 -0.54% -0.30 580921 55.49 54.94 55.67 100 54.60 54.75 100 1.83% 10.46%
Colgate-Palmolive 76.25 -0.46% -0.35 4076001 76.66 76.00 76.99 100 74.90 77.30 100 0.87% -10.83%
Conagra Brands 33.25 -1.63% -0.55 2909278 33.89 33.14 33.95 500 33.05 34.00 100 -1.39% -8.30%
Constellation Brands 218.95 -0.64% -1.42 952256 221.05 218.73 221.33 100 212.76 224.22 100 -0.32% -0.05%
Crocs 137.19 0.42% 0.57 1155511 137.98 136.91 139.70 100 134.27 140.00 100 5.21% 118.94%
D.R. Horton 87.05 -0.45% -0.39 2375942 88.25 86.74 88.64 100 86.40 88.80 100 4.36% 26.31%
Darling Ingredients 74.26 0.18% 0.13 835649 74.61 73.99 75.38 100 63.01 75.46 500 2.17% 28.74%
Deckers Outdoor Co. 358.27 1.83% 6.45 497401 353.37 351.88 362.42 300 325.00 419.00 100 -0.44% 24.93%
Dorel Industries B 23.54 1.68% 0.39 315025 23.37 22.85 23.70 100 22.95 24.20 1000 125.91% 57.67%
Edgewell Personal Ca 35.10 -0.09% -0.03 353555 35.52 35.10 35.75 100 33.89 36.35 100 -0.96% 1.50%
Electronic Arts 134.75 -0.71% -0.96 3298904 135.85 133.27 136.69 100 132.00 140.00 100 -3.74% -6.16%
Estee Lauder 'A' 320.82 0.40% 1.28 835013 321.95 318.78 322.54 100 311.85 328.69 100 2.92% 20.52%
Flowers Foods 24.97 -1.30% -0.33 2013859 25.29 24.90 25.38 200 24.59 25.67 100 0.73% 10.34%
Ford Motor 15.70 1.62% 0.25 77211817 15.54 15.54 16.03 2300 15.55 15.77 100 3.84% 78.61%
Fossil Group 12.46 -0.40% -0.05 543873 12.76 12.43 13.29 1700 12.11 12.79 100 8.25% 43.71%
Fresh Del Monte Prod 33.52 -0.74% -0.25 109275 33.95 33.49 34.00 100 32.31 34.69 100 0.39% 39.26%
General Mills 62.16 -0.32% -0.20 6426088 62.48 61.90 62.62 100 61.40 62.94 600 1.14% 5.71%
General Motors 58.00 0.54% 0.31 12914587 58.34 57.85 58.71 300 57.80 58.49 100 -0.97% 39.29%
Gentex 37.37 0.84% 0.31 2214486 37.26 37.11 37.46 100 36.24 37.97 1000 5.83% 10.14%
Genuine Parts 127.19 -0.12% -0.15 358396 128.34 127.11 128.75 100 123.33 130.91 100 0.91% 26.65%
Gildan Activewear 45.29 0.13% 0.06 174585 45.52 45.18 45.71 300 45.00 46.00 100 0.71% 27.25%
Goodyear Tire & Rubb 18.84 -0.79% -0.15 2753855 19.35 18.79 19.43 500 18.40 19.34 500 0.43% 72.69%
Hain Celestial Group 45.15 -0.77% -0.35 550742 45.75 44.80 45.75 100 44.40 46.00 100 2.71% 12.45%
Hanesbrands 16.85 -2.03% -0.35 3138242 17.29 16.84 17.47 100 16.80 17.40 100 3.82% 15.57%
Harley-Davidson 37.31 -0.93% -0.35 1218092 38.07 37.29 38.27 100 36.90 38.03 1200 0.24% 1.66%
HASBRO 92.47 1.23% 1.12 978527 92.03 91.65 93.15 100 90.10 93.25 200 2.74% -1.14%
Herbalife 43.49 -0.37% -0.16 405461 43.69 43.43 44.08 100 41.60 44.20 100 1.07% -9.49%
Herman Miller 38.04 1.04% 0.39 637492 38.34 38.02 38.98 100 37.06 39.20 100 1.85% 12.54%
Hershey 179.61 -1.43% -2.60 2607621 182.17 179.05 182.25 100 174.51 184.00 100 1.05% 17.91%
HNI Co. 38.48 -0.34% -0.13 162593 39.17 38.47 39.22 100 37.52 39.69 100 1.83% 11.67%
Hormel Foods 42.66 -0.51% -0.22 3020785 42.81 42.31 42.81 100 41.95 43.00 2100 2.33% -8.47%
J.M. Smucker 122.08 0.07% 0.08 532520 122.13 121.51 122.48 100 118.02 125.00 100 0.37% 5.61%
Kellogg 61.79 -0.60% -0.37 1805783 62.20 61.62 62.28 500 61.55 62.49 300 -1.44% -0.71%
Keurig Dr Pepper 35.31 -0.79% -0.28 5894617 35.63 35.04 35.68 200 34.49 36.82 100 0.77% 10.34%
Kimberly-Clark 133.33 0.02% 0.03 1210449 133.33 132.64 134.09 200 132.20 135.00 100 0.35% -1.11%
Lancaster Colony Co. 172.55 -0.73% -1.27 85307 174.88 172.29 175.26 100 167.22 178.19 100 -0.47% -6.09%
Lear Corp 179.07 1.72% 3.02 425703 178.05 175.99 179.84 100 174.00 185.31 100 6.43% 12.60%
Leggett & Platt 45.72 -0.22% -0.10 697505 46.11 45.69 46.58 100 44.40 47.00 100 1.04% 3.21%
Lennar 97.12 -1.23% -1.21 2118457 98.90 97.09 99.73 100 96.30 99.10 100 3.48% 27.40%
Linamar 70.96 2.53% 1.75 202111 69.86 69.21 71.21 900 70.60 71.09 100 4.74% 5.25%
LKQ Corp 55.25 1.21% 0.66 1990539 54.94 54.86 55.65 100 53.93 56.38 100 5.20% 56.78%
M.D.C. 48.03 -2.26% -1.11 383859 49.95 48.03 50.00 100 46.39 51.80 400 1.16% -1.17%
Magna International 106.58 1.42% 1.49 576626 106.30 106.23 107.86 1000 106.50 107.50 100 3.02% 18.28%
Maple Leaf Foods 27.40 0.74% 0.20 390524 27.24 27.12 27.43 500 27.25 27.45 2000 2.20% -2.91%
Martinrea Internatio 12.05 -0.41% -0.05 181144 12.15 12.03 12.17 700 11.88 12.12 1000 1.95% -18.91%
Mattel 19.66 -0.25% -0.05 1900478 19.83 19.64 19.92 500 19.12 19.96 200 3.42% 12.66%
McCormick & Co 79.63 -0.78% -0.63 875694 80.42 79.38 80.50 100 77.24 80.61 100 0.40% -16.71%
Middleby 172.18 0.54% 0.93 303294 171.84 171.57 175.05 100 166.83 173.99 100 0.64% 33.56%
Mohawk Industries 184.03 -0.95% -1.76 396411 187.98 184.02 189.04 100 184.03 220.13 300 3.02% 30.56%
Molson Coors Brewing 45.62 -1.53% -0.71 1823149 46.30 45.30 46.61 100 45.00 46.36 200 -2.46% 0.95%
MOLSON COORS CDA EXC 56.80 -1.22% -0.70 2623 57.26 56.50 58.97 200 55.70 58.97 300 -2.59% -1.47%
Monster Beverage 85.58 -0.02% -0.02 3560068 85.81 85.16 86.34 100 83.30 86.90 100 -4.13% -7.46%
Newell Brands 22.59 0.22% 0.05 1837646 22.75 22.52 22.87 100 21.90 22.93 200 2.73% 6.41%
NIKE 'B' 158.01 0.55% 0.87 5532311 157.80 156.56 158.33 100 156.70 159.48 100 3.63% 11.69%
Nu Skin Enterprises 41.04 -0.53% -0.22 490793 41.27 40.74 41.61 100 38.20 44.90 100 1.18% -24.88%
NVR 4966.53 -0.64% -31.84 9895 5058.74 4950.01 5058.74 50 4836.08 5131.61 40 2.65% 21.73%
PepsiCo 158.81 -0.28% -0.45 4312982 159.66 157.51 159.66 100 156.25 160.14 100 1.78% 7.09%
Philip Morris 98.37 -0.49% -0.48 3971024 99.40 98.06 99.73 200 96.66 99.99 300 3.17% 18.82%
Polaris Industries 130.50 1.53% 1.97 593203 129.18 128.36 130.85 100 126.55 135.42 100 2.40% 36.96%
Pool 453.22 0.08% 0.35 182240 453.69 452.16 460.21 100 371.79 500.00 100 1.50% 21.67%
Post Holdings 105.39 -0.35% -0.37 348883 106.20 105.39 106.79 100 102.25 108.10 100 0.06% 4.34%
Primo Water 19.74 -0.55% -0.11 102660 20.03 19.69 20.11 200 18.88 21.00 200 -2.42% -1.10%
Procter & Gamble 144.42 0.26% 0.37 6923850 144.52 143.68 144.87 100 141.10 144.90 100 1.90% 3.79%
Pulte Group 48.41 -1.69% -0.83 2921195 49.63 48.35 49.86 100 48.30 49.53 100 2.28% 12.27%
PVH Corp. 110.01 -0.27% -0.30 804176 111.20 109.69 112.39 100 106.52 113.00 100 5.02% 17.17%
Ralph Lauren 'A' 118.79 0.74% 0.87 440357 118.50 117.80 119.50 100 118.50 121.55 300 4.89% 14.51%
Saputo 30.99 -0.61% -0.19 737805 31.23 30.73 31.29 300 30.90 31.31 400 -0.93% -13.02%
Scotts Miracle Gro A 148.35 -0.15% -0.23 275982 150.61 147.72 150.79 100 122.02 173.52 200 0.94% -25.50%
Snap-on 219.17 0.10% 0.22 276676 220.99 219.12 221.46 200 212.00 232.58 100 1.69% 28.06%
Stanley Black & Deck 181.67 1.21% 2.17 1025804 180.80 180.43 182.66 100 160.00 196.23 100 2.48% 1.74%
Steven Madden 42.82 0.23% 0.10 335347 43.29 42.64 43.41 1000 42.82 42.86 1000 2.93% 21.23%
Take-Two Interactive 170.56 0.70% 1.18 1057553 169.54 169.02 172.70 100 165.40 174.92 100 -1.80% -17.92%
Tapestry 39.20 0.05% 0.02 1755103 39.56 39.09 39.79 200 37.80 40.36 100 4.93% 26.13%
Tempur Sealy Interna 44.61 -0.84% -0.38 889724 45.46 44.59 45.76 100 44.50 55.00 200 -0.84% 65.22%
Tenneco A 14.52 0.00% 0.00 524166 14.93 14.50 15.04 100 13.99 14.93 2000 -2.29% 36.98%
Tesla 843.03 3.02% 24.71 18924567 823.74 822.35 843.21 100 844.01 845.19 100 7.33% 19.47%
Thor Industries 108.05 -2.85% -3.17 1314102 111.95 107.87 112.75 100 104.94 109.09 100 -13.01% 16.20%
Toll Brothers 58.59 -2.06% -1.23 1011014 60.10 58.47 60.39 100 58.10 60.10 100 4.23% 34.78%
Tootsie Roll Industr 31.46 -0.79% -0.25 104939 31.89 31.45 32.00 100 29.88 34.63 100 0.77% 5.93%
TreeHouse Foods 39.58 -1.49% -0.60 307568 40.60 39.58 40.67 100 38.20 40.88 100 0.66% -6.85%
Tupperware Brands 23.51 -3.37% -0.82 409052 24.67 23.45 24.71 100 20.13 25.17 600 0.00% -27.42%
Tyson Foods 'A' 79.68 -0.03% -0.02 1413816 80.00 79.56 80.21 100 78.80 80.59 200 1.41% 23.65%
Under Armour 'A' 20.51 0.00% 0.00 3419152 20.71 20.45 20.78 800 19.95 20.90 100 0.34% 19.45%
Universal 49.22 -0.26% -0.13 106035 49.98 49.19 50.04 200 49.00 50.65 100 -0.08% 1.25%
V.F. Corp 73.55 0.00% 0.00 2752837 74.01 73.11 74.25 300 71.80 75.00 500 8.16% -13.89%
Visteon Co. 110.64 2.16% 2.34 240740 110.08 108.91 111.64 100 107.34 114.04 100 7.94% -11.85%
WD-40 233.07 -0.03% -0.06 95259 235.38 231.54 235.91 100 225.98 239.96 100 0.37% -12.27%
Whirlpool 206.72 0.99% 2.03 579622 207.00 206.05 210.43 100 200.67 211.86 100 4.00% 14.53%
Wolverine World Wide 30.90 -1.75% -0.55 291336 32.04 30.89 32.04 100 29.83 32.08 100 3.69% -1.12%