15.11.2019 19:49:24
DOW JONES U.S. CONSUMER GOODS TOTAL RETURN INDEX
1215.77
USD
2.8300
0.23%
15.11.2019 19:34
 
Chart
Kursdaten
Kurs 1215.77 Eröffnung 1213.01
Diff. absolut 2.83 Tages-Hoch 1216.62
Diff. % 0.23 % Tages-Tief 1212.14
Volumen - Umsatz -
Schlusskurs vom 14.11.2019 1212.94 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 15.11.2019 / 19:34
Währung USD Aktualisierungsstand 15.11.2019 / 19:49
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 22.12% 1216.7 974.2
1 Woche 0.48% 1216.7 1203.8
1 Monat 1.81% 1216.7 1188.4
3 Monate 6.55% 1216.7 1135.8
6 Monate 7.43% 1216.7 1079.6
1 Jahr 11.89% 1216.7 944.8
3 Jahre 27.76% 1216.7 944.8
17.03
13
SMI
22.12
22.31
SMI
-13.4
-10.68
SMI
2017
2018
2019
{"2017":{"performance":17.03,"chartHeight":20.279437803303,"year":2017,"ID_NOTATION":"13521304"},"2018":{"performance":-13.4,"chartHeight":19.185610216852,"year":2018,"ID_NOTATION":"13521304"},"2019":{"performance":22.12,"chartHeight":21.472663215504,"year":2019,"ID_NOTATION":"13521304"}}
{"2017":{"performance":13,"chartHeight":19.047329806003,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.1503699311,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":22.31,"chartHeight":21.511688968831,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.137176712844,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.514018410921,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.9,"chartHeight":21.630789451373,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.918418066062,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.496466557634,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.1,"chartHeight":20.802856958035,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.506780944821,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.326431078935,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":16.43,"chartHeight":20.115777546003,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.064845775089,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.565036967838,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.83,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 15.11.2019 19:49:24
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACTIVISION BLIZZARD 53.53 1.57% 0.83 2927228 53.15 52.70 53.53 500 53.53 53.54 500 -3.39% 13.16%
Altria Group 47.57 2.02% 0.94 3598634 46.58 46.52 47.62 600 47.57 47.58 900 1.41% -5.59%
Archer Daniels Mid 42.99 0.50% 0.21 1052452 42.93 42.74 43.22 800 42.98 42.99 300 -1.75% 4.42%
Avon Products 4.45 0.45% 0.02 5717806 4.47 4.40 4.54 13300 4.44 4.45 5600 -6.93% 191.45%
BorgWarner 44.82 1.08% 0.48 446618 44.73 44.44 44.93 300 44.80 44.82 200 -3.55% 27.63%
Briggs & Stratton Co 6.53 0.93% 0.06 342901 6.55 6.43 6.63 300 6.53 6.54 1900 -14.53% -50.54%
Brown-Forman Corp 'B 64.44 -0.32% -0.20 223864 64.65 64.29 64.75 100 64.43 64.44 200 -0.06% 35.86%
BROWN-FORMAN CORP.A 61.31 -0.76% -0.47 6058 61.92 61.19 61.92 100 61.27 61.58 200 0.16% 30.28%
Brunswick Co. 59.41 0.83% 0.49 1011020 59.37 58.87 59.87 200 59.40 59.42 200 -3.27% 26.85%
Bunge 56.08 2.06% 1.13 423576 55.39 55.15 56.23 200 56.07 56.09 200 0.00% 3.76%
Campbell Soup 47.06 -0.01% -0.01 557400 46.93 46.54 47.12 400 47.06 47.07 200 1.40% 42.68%
Capri Holdings 37.08 3.40% 1.22 759534 36.26 35.98 37.11 700 37.08 37.09 400 0.65% -5.43%
Carters 104.74 -0.27% -0.28 174780 105.79 104.56 106.29 200 104.70 104.77 100 -1.54% 28.67%
Church & Dwight 67.43 -0.87% -0.59 774236 68.19 67.06 68.27 300 67.41 67.44 200 1.24% 3.44%
Clorox 145.60 -0.46% -0.68 508188 145.93 144.38 146.04 200 145.57 145.60 100 -0.50% -5.10%
Coca-Cola 52.51 -0.23% -0.12 4197291 52.64 52.38 52.66 3000 52.50 52.51 1600 0.65% 11.15%
Coca-Cola European P 51.85 -0.46% -0.24 168760 52.09 51.70 52.20 200 51.84 51.86 300 1.86% 13.61%
Colgate-Palmolive 66.26 -0.57% -0.38 2240980 66.66 66.13 66.74 400 66.25 66.26 800 -0.34% 11.96%
Conagra Brands 28.73 1.00% 0.28 1909211 28.49 28.44 28.83 2300 28.72 28.73 300 2.30% 33.15%
Constellation Brands 180.28 -1.41% -2.58 874133 182.94 180.04 183.40 200 180.26 180.28 200 -3.90% 13.70%
Cooper Tire & Rubber 28.23 0.00% 0.00 86398 28.34 28.04 28.50 200 28.22 28.23 200 -3.95% -12.68%
Cott Co. 17.07 -0.03% -0.01 46836 17.08 16.95 17.19 1600 17.08 17.10 500 2.52% -10.15%
Crocs 36.84 2.09% 0.76 663455 36.24 36.05 36.88 300 36.83 36.84 700 1.58% 38.88%
D.R. Horton 53.52 -1.36% -0.74 2962687 54.53 53.51 54.56 500 53.50 53.51 300 6.33% 56.55%
Darling Ingredients 23.06 0.92% 0.21 326927 23.00 22.86 23.15 300 23.05 23.07 500 3.72% 18.76%
Dean Foods 0.12 6.34% 0.01 5823045 0.11 0.11 0.13 1500 0.87 0.88 500 -86.73% -97.06%
Deckers Outdoor Co. 167.88 1.68% 2.78 199580 166.48 165.85 168.10 300 167.77 167.90 100 1.88% 29.03%
Dorel Industries 4.87 -1.42% -0.07 25472 4.99 4.87 4.99 800 4.87 4.89 200 4.66% -72.00%
Edgewell Personal Ca 31.10 -1.08% -0.34 195013 31.46 30.90 31.64 100 31.09 31.11 300 -16.16% -15.82%
Electronic Arts 97.85 0.32% 0.31 1960803 98.85 97.53 99.39 200 97.85 97.89 200 0.32% 23.61%
Estee Lauder 'A' 190.88 -0.32% -0.62 668809 191.71 190.26 192.30 300 190.87 190.92 100 2.33% 47.19%
Flowers Foods 21.39 0.07% 0.01 433797 21.36 21.33 21.48 900 21.38 21.39 1500 2.20% 15.70%
Ford Motor 8.96 1.93% 0.17 15321501 8.85 8.85 8.96 116400 8.95 8.96 82100 -1.12% 14.90%
Fossil Group 8.04 2.75% 0.21 561083 7.85 7.67 8.07 600 8.03 8.04 400 -21.09% -50.29%
Fresh Del Monte Prod 31.48 -0.49% -0.15 94514 31.77 31.15 31.77 300 31.46 31.49 200 0.83% 11.89%
General Mills 52.35 -0.34% -0.18 756246 52.51 52.34 52.63 100 52.35 52.36 500 1.06% 34.90%
General Motors 36.97 0.46% 0.17 5968235 37.00 36.73 37.11 600 36.97 36.98 3300 -4.39% 10.01%
Gentex 28.70 -0.57% -0.17 708219 29.02 28.44 29.16 700 28.70 28.71 800 -1.79% 42.85%
Genuine Parts 103.97 0.13% 0.14 185661 104.43 103.86 104.75 200 103.97 103.99 100 -2.43% 8.13%
Gildan Activewear 36.05 -0.47% -0.17 337567 36.33 35.97 36.43 1000 36.06 36.07 300 2.87% -12.60%
Goodyear Tire & Rubb 16.26 -0.55% -0.09 1277215 16.45 16.12 16.52 1200 16.25 16.26 800 -2.85% -19.89%
Hain Celestial Group 25.05 0.12% 0.03 229262 25.14 25.01 25.40 200 25.03 25.05 200 -2.06% 57.76%
Hanesbrands 15.62 2.43% 0.37 5700112 15.39 15.25 15.71 300 15.62 15.63 1500 -4.63% 21.71%
Harley-Davidson 37.96 0.77% 0.29 389239 38.05 37.45 38.24 400 37.95 37.97 100 -4.03% 10.40%
HASBRO 95.42 0.09% 0.09 674225 95.60 95.03 96.19 200 95.39 95.43 200 0.13% 17.33%
Herbalife 44.10 1.22% 0.53 469463 43.61 43.33 44.22 400 44.10 44.16 100 -3.54% -26.09%
Hershey 145.05 -0.86% -1.26 309062 146.05 144.12 146.09 100 145.03 145.09 100 3.53% 36.51%
HNI Co. 39.61 0.16% 0.07 69035 39.82 39.44 40.01 100 39.58 39.63 400 0.08% 12.48%
Hormel Foods 42.29 0.14% 0.06 622113 42.24 42.07 42.39 400 42.28 42.29 100 1.44% -1.05%
Iconix Brand Group 1.75 -3.31% -0.06 83700 1.81 1.68 1.82 4200 1.75 1.76 200 -23.31% 2067.66%
J.M. Smucker 105.13 0.61% 0.64 288865 104.53 104.53 105.48 100 105.12 105.13 400 -2.46% 11.77%
Kellogg 64.63 0.91% 0.58 895174 63.97 63.77 64.68 200 64.62 64.64 400 0.50% 12.35%
Keurig Dr Pepper 29.86 -0.45% -0.14 507901 29.96 29.77 30.08 900 29.86 29.87 1300 0.57% 17.00%
Kimberly-Clark 131.50 -0.67% -0.89 520259 131.74 131.20 132.24 300 131.48 131.52 100 0.48% 16.19%
Lancaster Colony Co. 156.16 0.06% 0.10 32166 156.24 155.00 156.28 100 155.88 156.14 100 -1.01% -11.76%
Lear Co. 122.23 0.07% 0.08 121651 122.79 121.36 123.30 200 122.22 122.26 100 -5.64% -0.58%
Leggett & Platt 52.96 -0.47% -0.25 506324 53.59 52.84 53.60 200 52.96 52.97 100 -3.34% 48.47%
Lennar 59.40 -0.57% -0.34 1238536 60.34 59.40 60.37 200 59.40 59.42 300 4.28% 52.59%
Linamar 45.71 0.64% 0.29 57601 45.54 45.07 45.81 100 45.74 45.79 200 -0.89% 0.26%
LKQ Corp 35.53 1.02% 0.36 1035000 35.34 35.01 35.69 2200 35.52 35.53 3100 0.20% 48.21%
M.D.C. 38.83 0.62% 0.24 343312 38.71 38.50 39.16 200 38.81 38.83 100 4.78% 37.28%
Magna International 73.97 0.64% 0.47 275219 73.86 73.42 74.11 700 73.96 73.98 200 -1.51% 18.61%
Maple Leaf Foods 23.25 0.48% 0.11 171953 23.22 23.00 23.36 200 23.25 23.26 100 0.09% -15.33%
Martinrea Internatio 11.81 3.05% 0.35 148172 11.48 11.34 11.81 1000 11.80 11.82 500 0.97% 5.52%
Mattel 11.90 -3.41% -0.42 1176786 12.35 11.82 12.39 700 11.90 11.91 2100 1.48% 23.32%
McCormick & Co 162.14 -0.59% -0.97 205418 162.99 160.70 162.99 200 162.07 162.12 100 1.67% 17.14%
Middleby 117.90 -0.29% -0.34 104856 118.19 117.72 119.08 400 117.89 117.99 200 -0.32% 15.10%
Miller, Herman 48.95 0.41% 0.20 127068 49.00 48.72 49.07 200 48.94 48.98 200 2.46% 61.16%
Mohawk Industries 140.40 -1.97% -2.82 368216 143.97 140.36 144.22 100 140.40 140.45 100 -5.85% 22.45%
Molson Coors Brewing 52.53 2.40% 1.23 850337 51.37 51.27 52.61 500 52.51 52.53 100 -4.13% -8.65%
MOLSON COORS CDA EXC 72.07 3.55% 2.47 11470 70.49 69.52 72.07 500 70.46 72.25 700 -3.80% -11.64%
Monster Beverage 58.63 -0.51% -0.30 995374 59.24 58.09 59.38 200 58.61 58.63 200 4.04% 19.73%
Newell Brands 19.67 -1.43% -0.29 1605889 19.92 19.46 19.93 600 19.67 19.68 1600 -0.40% 7.37%
NIKE 'B' 93.22 2.14% 1.95 3773548 92.14 91.96 93.56 700 93.21 93.23 700 0.96% 23.10%
Nu Skin Enterprises 39.11 0.10% 0.04 192550 39.25 38.80 39.59 100 39.09 39.12 100 -3.55% -36.30%
NVR 3594.23 -2.53% -93.19 8942 3694.03 3593.44 3705.00 10 3588.07 3594.23 10 7.59% 51.31%
PepsiCo 133.11 -0.17% -0.22 1589665 133.66 132.80 133.92 300 133.10 133.12 200 0.01% 20.68%
Philip Morris 84.49 1.02% 0.85 1836351 83.89 83.59 84.49 500 84.48 84.49 100 1.69% 25.28%
Polaris Industries 102.08 1.09% 1.10 105315 102.07 101.33 102.48 100 102.01 102.17 100 -2.34% 31.68%
Pool 207.08 0.85% 1.74 97278 206.23 205.15 208.44 300 206.95 207.08 200 2.16% 38.14%
Post 106.11 -0.22% -0.23 139889 106.50 105.94 106.66 100 106.09 106.12 100 0.33% 19.31%
Procter & Gamble 120.20 -0.25% -0.30 2533884 120.99 119.97 120.99 600 120.20 120.21 400 0.74% 31.09%
Pulte Group 38.92 -1.09% -0.43 976830 39.50 38.91 39.55 300 38.91 38.92 900 3.42% 51.40%
PVH Corp 99.43 1.63% 1.59 353794 98.57 97.75 99.95 100 99.45 99.47 200 0.18% 5.26%
Ralph Lauren 'A' 112.76 1.23% 1.37 334053 111.79 111.37 112.84 200 112.74 112.78 100 -3.70% 7.66%
Saputo 39.98 -0.27% -0.11 145408 40.17 39.92 40.20 300 39.97 39.98 400 0.43% 2.30%
Scotts Miracle Gro A 107.02 0.42% 0.45 123657 106.80 106.13 107.23 100 106.96 107.08 200 4.52% 73.40%
Snap-on 163.73 -0.49% -0.81 110820 164.84 163.60 165.42 200 163.66 163.74 100 -1.46% 13.25%
Stanley Black & Deck 156.99 0.56% 0.88 575128 157.62 156.50 157.83 200 156.97 157.01 100 -2.09% 30.37%
Steven Madden 44.11 0.89% 0.39 192362 44.01 43.77 44.23 100 44.14 44.17 100 1.60% 44.48%
Take-Two Interactive 122.99 0.56% 0.69 510668 122.77 121.96 123.76 100 122.97 123.03 300 4.61% 18.81%
Tapestry 26.86 2.95% 0.77 1444083 26.34 26.20 26.94 600 26.85 26.86 1200 -3.62% -22.70%
Tempuraly Internatio 85.00 -0.94% -0.81 283042 86.30 84.30 86.30 100 84.98 85.02 200 0.88% 107.27%
Tenneco 12.83 -1.99% -0.26 597455 13.27 12.66 13.53 300 12.83 12.84 600 -14.83% -52.21%
Tesla 351.88 0.72% 2.53 3022041 350.64 348.36 352.80 100 351.78 351.95 100 4.12% 4.97%
Thor Industries 64.85 -2.92% -1.95 952103 67.27 64.58 67.40 100 64.79 64.85 200 -1.36% 28.46%
TiVo Corp 7.35 0.82% 0.06 280723 7.34 7.22 7.36 1400 7.34 7.35 1100 -11.85% -22.53%
Toll Brothers 39.82 -1.36% -0.55 541111 40.46 39.82 40.53 200 39.82 39.83 300 3.06% 22.59%
Tootsie Roll Industr 34.23 -1.35% -0.47 54814 34.75 34.10 35.19 300 34.23 34.25 300 1.79% 3.89%
TreeHouse Foods 49.54 0.55% 0.27 97249 49.27 49.10 49.66 100 49.50 49.54 400 0.67% -2.84%
Tupperware Brands 8.76 2.40% 0.20 763683 8.58 8.56 8.87 300 8.75 8.76 200 -11.58% -72.92%
Tyson Foods 'A' 89.76 -0.64% -0.58 1088100 90.25 89.73 91.02 100 89.75 89.77 200 8.52% 69.18%
Under Armour 'A' 17.76 3.74% 0.64 2842426 17.12 17.11 17.89 1200 17.75 17.76 900 -2.67% -3.11%
Universal Co. 51.02 0.24% 0.12 93051 50.75 50.19 51.39 100 51.03 51.12 200 -8.35% -6.00%
V.F. Corp 86.91 1.25% 1.07 759523 86.39 85.77 86.99 200 86.91 86.93 300 -0.66% 20.33%
Visteon Co. 92.62 -0.46% -0.43 77313 93.98 91.77 93.98 100 92.57 92.72 100 -2.34% 54.36%
Wabco 134.68 0.10% 0.13 287211 134.69 134.59 134.74 200 134.67 134.69 600 -0.27% 25.35%
WD-40 185.45 -0.46% -0.85 36168 186.29 184.54 186.94 100 185.34 185.68 100 2.01% 1.66%
Whirlpool 142.74 -4.82% -7.23 1587903 149.00 142.66 149.19 200 142.69 142.79 300 -4.06% 40.33%
Wolverine World Wide 33.56 1.39% 0.46 298820 33.28 33.09 33.57 200 33.55 33.56 400 4.68% 3.79%