28.02.2020 13:51:50
DJ US CONS. GOODS
629.96
USD
-28.6800
-4.35%
28.02.2020 01:09
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 27.02.2020 658.64 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 28.02.2020 / 01:09
Währung USD Aktualisierungsstand 28.02.2020 / 13:51
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -6.24% 706.7 629.8
1 Woche -10.46% 702.6 629.8
1 Monat -7.07% 706.7 629.8
3 Monate -3.18% 706.7 629.8
6 Monate 3.03% 706.7 610.0
1 Jahr 7.53% 706.7 576.7
3 Jahre 5.77% 706.7 510.2
SMI
26.65
26.51
SMI
-15.9
-10.68
SMI
-6.24
-3.88
2018
2019
2020
{"2018":{"performance":-15.9,"chartHeight":19.937945153148,"year":2018,"ID_NOTATION":"980230"},"2019":{"performance":26.65,"chartHeight":22,"year":2019,"ID_NOTATION":"980230"},"2020":{"performance":-6.24,"chartHeight":15.676114313199,"year":2020,"ID_NOTATION":"980230"}}
{"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":-3.88,"chartHeight":13.511136807355,"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":-7.72,"chartHeight":16.645883936959,"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":-9.71,"chartHeight":17.69087033933,"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":-10.63,"chartHeight":18.103338569331,"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":-6.65,"chartHeight":15.966072022344,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.02.2020 13:51:49
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACTIVISION BLIZZARD 58.33 -1.75% -1.04 9014174 57.80 57.52 60.29 100 57.17 57.99 200 -8.86% -1.83%
Altria Group 40.30 -4.32% -1.82 13884536 41.85 40.30 42.47 100 39.98 40.00 2800 -11.55% -19.25%
Archer Daniels Mid 37.62 -5.64% -2.25 4476174 39.25 37.59 39.31 500 37.00 37.70 400 -14.94% -18.83%
Avon Products 5.60 - - - - - - 3200 5.63 5.80 200 -1.41% -0.71%
BorgWarner 30.59 1.26% 0.38 6592885 29.66 28.98 31.38 100 27.80 32.64 300 -12.97% -29.48%
Briggs & Stratton Co 2.99 -7.72% -0.25 2533929 3.12 2.97 3.18 600 2.90 3.38 500 -7.14% -55.11%
Brown-Forman Corp 'B 62.50 -3.00% -1.93 1452287 63.37 62.50 64.73 100 46.50 62.56 100 -12.65% -7.54%
BROWN-FORMAN CORP.A 59.41 -2.83% -1.73 24416 60.10 59.25 61.55 100 1.00 4294.67 100 -12.82% -5.35%
Brunswick Co. 54.28 -6.62% -3.85 721524 56.55 54.26 57.49 200 52.75 53.50 700 -17.46% -9.50%
Bunge 47.85 -5.30% -2.68 1615481 49.90 47.51 49.99 100 46.97 47.40 200 -11.36% -16.85%
Campbell Soup 45.70 -2.02% -0.94 1715006 46.36 45.69 46.83 100 44.71 46.90 100 -4.27% -7.53%
Capri Holdings 24.64 -0.40% -0.10 4208968 24.00 23.88 25.50 500 23.65 25.00 300 -14.62% -35.41%
Carters 91.70 1.36% 1.23 1272732 88.47 86.53 93.33 200 87.50 100.01 100 -17.65% -16.13%
Church & Dwight 71.86 -3.45% -2.57 2229319 74.43 71.39 74.83 100 69.91 71.20 700 -5.83% 2.16%
Clorox 168.70 0.40% 0.67 4309236 170.00 168.34 174.17 100 171.00 173.15 100 2.76% 9.87%
Coca-Cola 54.93 -4.64% -2.67 23754008 57.15 54.88 57.89 500 53.85 54.17 200 -8.02% -0.76%
Coca-Cola European P 52.82 -2.31% -1.25 1954904 53.69 52.80 54.66 100 51.81 51.99 200 -5.53% 3.81%
Colgate-Palmolive 70.15 -3.80% -2.77 6181402 73.06 70.13 73.72 400 68.98 69.80 100 -6.67% 1.90%
Conagra Brands 26.37 -2.12% -0.57 7140973 26.60 25.75 26.96 500 25.50 27.48 600 -11.75% -22.98%
Constellation Brands 175.66 -8.02% -15.31 2282582 188.09 175.55 188.41 100 172.60 175.01 100 -15.69% -7.43%
Cooper Tire & Rubber 25.94 -4.17% -1.13 551571 26.59 25.62 27.23 300 24.00 29.00 3300 -4.91% -9.77%
Cott Co. 20.13 0.20% 0.04 196443 19.86 19.59 20.22 100 17.50 20.92 100 -3.91% 13.47%
Crocs 28.45 -16.00% -5.42 4289150 28.35 26.77 30.80 100 22.04 30.00 2000 -22.90% -32.08%
D.R. Horton 55.86 -1.26% -0.71 7207336 55.73 55.17 57.58 100 54.88 55.56 100 -9.98% 5.90%
Darling Ingredients 25.01 0.00% 0.00 3337068 24.55 24.19 26.11 100 22.30 27.92 100 -12.67% -10.93%
Dean Foods 0.14 -6.58% -0.01 877336 0.15 0.13 0.16 1500 0.87 0.88 500 -29.00% 136.67%
Deckers Outdoor Co. 173.92 -4.16% -7.54 489182 177.14 173.91 181.78 100 172.00 210.33 200 -12.63% 3.00%
Dorel Industries 3.96 -1.25% -0.05 127100 3.99 3.72 4.10 1500 3.50 4.37 700 -8.97% -33.78%
Edgewell Personal Ca 30.39 -1.36% -0.42 1148577 30.08 29.78 31.90 6000 26.60 36.74 1000 -11.55% -1.84%
Electronic Arts 102.74 -3.57% -3.80 4906228 104.35 102.72 106.40 100 98.96 110.50 100 -5.92% -4.44%
Estee Lauder 'A' 182.28 -3.70% -7.01 4176012 185.08 182.24 188.74 100 175.00 189.14 600 -13.74% -11.75%
Flowers Foods 22.33 0.31% 0.07 3454623 22.00 21.70 22.49 1000 21.22 22.99 200 0.54% 2.71%
Ford Motor 6.97 -3.33% -0.24 118642394 7.13 6.92 7.28 2000 6.91 6.92 3700 -13.20% -25.05%
Fossil Group 4.28 2.64% 0.11 2058987 4.19 3.86 4.44 100 4.16 4.49 600 -32.06% -45.69%
Fresh Del Monte Prod 28.62 -1.31% -0.38 269007 28.59 27.93 29.66 200 27.00 37.15 400 -5.73% -18.18%
General Mills 50.14 -3.84% -2.00 5097651 51.81 50.13 52.26 500 49.08 49.50 100 -7.37% -6.39%
General Motors 30.71 -4.03% -1.29 14940354 31.30 30.55 31.91 100 30.20 30.25 400 -12.98% -16.09%
Gentex 27.21 -2.75% -0.77 1926936 27.33 27.02 28.34 100 26.22 27.50 400 -12.45% -6.11%
Genuine Parts 86.71 -3.85% -3.47 1506096 88.95 86.70 90.90 100 76.01 96.50 200 -12.95% -18.38%
Gildan Activewear 33.34 0.06% 0.02 613535 32.75 32.12 33.73 3000 36.00 36.00 3100 -9.70% -13.15%
Goodyear Tire & Rubb 9.91 -1.10% -0.11 6652464 9.86 9.51 10.25 100 9.71 9.91 200 -12.07% -36.29%
Hain Celestial Group 23.83 -2.71% -0.67 794593 23.94 23.38 24.57 100 23.20 25.10 100 -11.64% -8.19%
Hanesbrands 12.86 1.50% 0.19 11874209 12.37 12.12 13.21 200 12.25 12.86 100 -12.64% -13.40%
Harley-Davidson 31.17 -1.86% -0.59 1811015 31.12 30.26 32.28 100 30.50 31.41 100 -13.10% -16.19%
HASBRO 79.51 -3.62% -2.99 2369381 81.21 79.41 82.73 100 75.00 79.45 300 -19.59% -24.71%
Herbalife 32.22 -3.16% -1.05 3295795 32.66 31.73 33.94 200 31.00 35.00 1000 -14.87% -32.41%
Hershey 151.96 -4.05% -6.42 1580786 157.83 151.86 159.86 200 147.89 160.00 100 -5.09% 3.39%
HNI Co. 33.33 -4.88% -1.71 248805 34.23 33.29 35.12 200 30.97 33.52 100 -18.11% -11.03%
Hormel Foods 42.53 -3.21% -1.41 2669740 43.58 42.52 43.93 1100 41.40 45.25 100 -6.59% -5.72%
Iconix Brand Group 1.18 -1.67% -0.02 95768 1.12 1.09 1.22 2000 1.01 1.30 400 -20.27% -12.59%
J.M. Smucker 106.11 -2.81% -3.07 1216165 109.00 106.00 111.85 100 103.50 112.99 200 -4.02% 1.90%
Kellogg 61.02 -2.79% -1.75 2670126 62.16 60.92 62.35 100 60.00 60.99 900 -7.08% -11.77%
Keurig Dr Pepper 28.24 -1.71% -0.49 7680522 27.70 27.50 28.84 100 27.25 30.50 600 -3.62% -2.45%
Kimberly-Clark 134.01 -3.07% -4.25 2804293 137.65 133.95 139.26 100 132.00 141.15 200 -5.74% -2.57%
Lancaster Colony Co. 146.30 -2.97% -4.48 155878 149.00 145.80 149.75 500 146.10 146.30 100 -5.68% -8.62%
Lear Co. 110.42 -1.45% -1.62 776425 108.53 107.07 115.52 100 88.23 118.85 100 -11.45% -19.52%
Leggett & Platt 39.15 -3.83% -1.56 1660923 39.97 39.12 41.53 200 37.50 41.70 100 -13.37% -22.98%
Lennar 62.99 -2.82% -1.83 3335895 63.93 62.69 65.47 800 62.41 63.16 3000 -11.32% 12.91%
Linamar 37.70 -0.82% -0.31 350863 37.15 36.21 38.00 3500 38.00 38.00 1500 -11.04% -23.26%
LKQ Corp 29.72 -2.69% -0.82 2863378 30.30 29.66 31.00 200 29.00 30.50 200 -12.64% -16.75%
M.D.C. 40.51 -2.17% -0.90 776476 40.81 39.90 42.23 900 39.00 47.00 100 -10.99% 6.16%
Magna International 61.72 -1.09% -0.68 831513 61.24 60.05 62.34 4100 60.11 60.11 3700 -11.36% -13.31%
Maple Leaf Foods 22.60 -4.52% -1.07 481848 23.56 21.95 23.56 1300 22.87 22.87 1500 -11.27% -12.67%
Martinrea Internatio 11.66 -1.35% -0.16 131952 11.43 11.20 11.75 700 11.05 11.80 100 -10.99% -18.52%
Mattel 11.53 -1.03% -0.12 8367332 11.21 10.92 11.74 200 11.08 11.70 800 -12.98% -14.91%
McCormick & Co 150.26 -1.86% -2.85 1126764 152.87 150.02 154.33 500 135.00 170.00 600 -8.28% -11.47%
Middleby 113.56 -1.48% -1.71 719536 115.35 112.58 117.13 100 107.00 120.00 100 1.38% 3.69%
Miller, Herman 35.42 -4.61% -1.71 901005 36.18 35.40 36.91 100 31.00 35.40 200 -11.96% -14.96%
Mohawk Industries 123.34 -1.98% -2.49 1044309 122.77 121.96 128.04 100 122.91 150.00 1000 -8.07% -9.56%
Molson Coors Brewing 50.01 -3.34% -1.73 3142070 50.80 49.00 51.77 100 48.20 53.77 500 -9.75% -7.22%
MOLSON COORS CDA EXC 71.99 -0.35% -0.25 5048 71.35 68.37 71.99 100 68.00 76.50 100 -6.80% 0.03%
Monster Beverage 63.74 -3.25% -2.14 7126841 65.74 63.44 65.94 200 63.07 68.99 100 -9.46% 0.30%
Newell Brands 15.24 -8.14% -1.35 7236774 15.97 15.23 16.53 100 15.00 15.80 5000 -23.38% -20.71%
NIKE 'B' 88.55 -3.75% -3.45 12825658 90.00 88.50 93.06 100 86.96 87.43 100 -13.64% -12.60%
Nu Skin Enterprises 24.73 -3.29% -0.84 1446622 25.00 23.97 25.65 300 22.00 28.94 100 -16.99% -39.65%
NVR 3746.04 -2.69% -103.46 45428 3814.67 3702.85 3919.67 100 3505.00 3738.00 60 -7.23% -1.64%
PepsiCo 136.37 -3.95% -5.61 8604968 141.41 136.31 143.14 100 135.39 136.94 100 -6.06% -0.22%
Philip Morris 83.07 -3.69% -3.18 8930761 84.86 83.07 87.45 100 82.00 82.50 1700 -5.00% -2.37%
Polaris Industries 83.38 0.10% 0.08 1047324 80.87 80.32 86.88 100 80.38 87.55 200 -11.79% -18.01%
Pool 216.39 -1.65% -3.62 323958 217.55 216.14 222.64 400 199.00 239.30 100 -6.88% 1.89%
Post 100.60 -0.89% -0.90 980344 100.00 99.11 103.80 100 98.50 116.78 100 -5.01% -7.79%
Procter & Gamble 113.50 -5.54% -6.66 13298850 119.12 113.43 119.92 5200 111.80 112.45 200 -10.33% -9.13%
Pulte Group 41.74 -0.78% -0.33 4835568 41.45 40.91 43.33 200 40.70 42.15 700 -10.56% 7.58%
PVH Corp 73.06 -1.32% -0.98 1697806 72.04 70.09 76.52 300 70.01 73.06 300 -15.91% -30.52%
Ralph Lauren 'A' 101.61 0.03% 0.03 2105867 98.64 97.22 104.53 100 98.00 142.22 100 -16.62% -13.32%
Saputo 38.85 -1.35% -0.53 269389 39.00 38.40 39.22 900 38.45 38.45 400 -5.86% -3.36%
Scotts Miracle Gro A 110.78 -3.86% -4.45 429168 113.65 110.71 115.23 100 98.92 128.24 100 -9.85% 4.33%
Snap-on 147.01 -1.63% -2.44 784103 147.37 146.50 151.51 100 140.00 174.00 100 -8.09% -13.22%
Stanley Black & Deck 136.13 -4.28% -6.08 1998457 138.74 136.13 142.59 100 121.15 166.00 1800 -16.00% -17.87%
Steven Madden 32.75 -6.03% -2.10 2506730 31.43 31.01 34.31 300 31.00 32.74 10700 -12.32% -23.85%
Take-Two Interactive 107.84 -1.49% -1.63 2503023 107.56 106.22 111.96 100 106.50 113.00 100 -6.33% -11.92%
Tapestry 22.95 -2.42% -0.57 6576811 22.77 22.29 24.39 500 21.90 27.91 1000 -20.34% -14.91%
Tempuraly Sealy Intl 77.48 -3.13% -2.50 1698023 77.76 74.89 80.52 100 70.01 84.66 500 -17.69% -11.00%
Tenneco 9.01 -3.53% -0.33 1496703 8.92 8.33 9.56 300 8.65 9.00 500 -17.11% -31.22%
Tesla 679.00 -12.81% -99.80 24277160 730.00 669.00 739.77 100 648.08 650.00 100 -24.51% 62.31%
Thor Industries 75.54 -6.82% -5.53 983756 78.42 75.53 80.00 200 44.60 75.25 900 -14.25% 1.68%
TiVo Corp 7.72 -4.51% -0.36 3164017 7.84 7.71 8.00 500 7.48 8.99 300 -14.26% -8.90%
Toll Brothers 38.01 0.50% 0.19 5333750 37.22 36.17 39.56 500 37.66 39.35 600 -21.04% -3.80%
Tootsie Roll Industr 33.90 -0.82% -0.28 160824 33.84 33.60 34.44 100 27.45 40.00 100 -3.72% -0.70%
TreeHouse Foods 37.20 -5.61% -2.21 877230 38.43 37.09 39.04 100 36.91 64.55 100 -17.30% -23.30%
Tupperware Brands 3.04 -5.59% -0.18 3960215 3.07 2.89 3.36 400 2.80 2.98 1600 -51.36% -64.57%
Tyson Foods 'A' 69.19 -2.67% -1.90 4438581 69.81 69.05 71.70 100 66.80 70.00 100 -12.20% -24.00%
Under Armour 'A' 13.99 -2.98% -0.43 10802020 14.03 13.70 14.72 400 13.70 13.99 5300 -15.21% -35.23%
Universal Co. 49.68 -1.08% -0.54 257570 49.72 49.67 51.12 500 47.25 55.00 100 -0.70% -12.93%
V.F. Corp 73.20 -4.18% -3.19 4158331 74.91 73.20 76.75 200 70.00 72.65 100 -12.85% -26.55%
Visteon Co. 65.55 -2.99% -2.02 508053 65.27 64.00 68.35 200 65.49 101.63 100 -17.17% -24.30%
Wabco 135.11 -0.07% -0.09 1853658 135.30 135.01 135.49 100 134.00 135.45 100 -0.63% -0.29%
WD-40 176.72 -1.51% -2.71 90302 177.27 175.98 179.66 100 176.58 206.95 100 -6.37% -8.97%
Whirlpool 131.45 -4.27% -5.86 1643861 133.60 131.27 139.20 100 127.00 142.00 100 -11.83% -10.90%
Wolverine World Wide 26.76 -3.25% -0.90 1435937 27.16 26.61 27.84 200 26.68 36.00 200 -16.84% -20.69%