15.07.2020 11:42:49
DOW JONES U.S. CONSUMER GOODS TOTAL RETURN INDEX
1309.88
USD
21.0600
1.63%
15.07.2020 00:51
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 13.07.2020 1288.82 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 15.07.2020 / 00:51
Währung USD Aktualisierungsstand 15.07.2020 / 11:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.48% 1346.9 881.1
1 Woche 2.64% 1327.2 1255.0
1 Monat 8.48% 1327.2 1182.7
3 Monate 12.90% 1327.2 1104.2
6 Monate 1.18% 1346.9 881.1
1 Jahr 11.15% 1346.9 881.1
3 Jahre 20.09% 1346.9 881.1
SMI
30.07
26.51
2.48
SMI
-13.4
-10.68
SMI
-3.37
2018
2019
2020
{"2018":{"performance":-13.4,"chartHeight":19.158497699092,"year":2018,"ID_NOTATION":"13521304"},"2019":{"performance":30.07,"chartHeight":22,"year":2019,"ID_NOTATION":"13521304"},"2020":{"performance":2.48,"chartHeight":11.471773669039,"year":2020,"ID_NOTATION":"13521304"}}
{"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":-3.37,"chartHeight":12.869030023778,"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":-11.31,"chartHeight":18.385871193608,"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":-6.64,"chartHeight":15.959215051619,"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":-3.01,"chartHeight":12.354275022653,"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":-4.16,"chartHeight":13.82863031284,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 15.07.2020 11:42:48
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACTIVISION BLIZZARD 79.77 2.33% 1.82 4875560 76.81 76.21 79.89 100 78.80 79.90 2400 1.62% 34.25%
Altria Group 41.06 2.11% 0.85 7783328 40.21 39.88 41.10 200 41.45 41.63 100 2.80% -17.73%
Archer Daniels Mid 40.44 1.71% 0.68 2169674 39.79 39.44 40.57 100 39.80 40.95 200 3.11% -12.75%
BorgWarner 36.28 2.92% 1.03 2022014 35.37 35.01 36.31 100 30.33 38.30 100 3.54% -16.37%
Briggs & Stratton 0.79 -26.26% -0.28 8885409 1.02 0.76 1.03 100 0.85 0.88 2200 -45.21% -88.15%
Brown-Forman Corp 'B 66.22 2.38% 1.54 620141 64.53 64.13 66.30 200 66.21 67.00 100 3.19% -2.04%
BROWN-FORMAN CORP.A 60.66 1.18% 0.71 61628 59.76 59.45 60.83 500 59.66 60.96 100 3.64% -3.36%
Brunswick Co. 65.89 3.31% 2.11 677280 63.47 61.82 65.99 100 49.00 66.00 100 2.81% 9.85%
Bunge 41.90 3.46% 1.40 1169854 40.31 40.14 41.96 100 41.20 42.50 100 5.70% -27.19%
Campbell Soup 50.31 0.96% 0.48 2213447 49.51 49.51 50.50 100 49.30 51.70 100 1.17% 1.80%
Capri Holdings 15.68 0.58% 0.09 2212748 15.40 15.09 16.16 100 15.26 16.80 100 0.97% -58.90%
Carters 85.35 3.40% 2.81 495541 82.58 81.50 85.38 100 70.00 86.10 100 5.96% -21.94%
Church & Dwight 84.48 2.86% 2.35 2109532 82.06 82.06 84.50 100 60.00 85.12 400 6.87% 20.10%
Clorox 230.52 2.12% 4.78 1088701 225.99 225.50 230.68 100 213.46 231.99 100 3.00% 50.14%
Coca-Cola 45.87 1.37% 0.62 17080128 44.91 44.67 45.94 400 46.07 46.20 500 1.46% -17.13%
Coca-Cola European P 38.62 -1.10% -0.43 1771115 38.53 38.20 38.91 100 38.62 38.95 100 -1.13% -24.10%
Colgate-Palmolive 74.85 1.89% 1.39 3181703 73.30 73.28 74.92 100 73.85 75.51 200 1.19% 8.73%
Conagra Brands 36.77 3.17% 1.13 3414951 35.62 35.61 36.80 100 34.41 37.00 100 2.48% 7.39%
Constellation Brands 179.18 -0.28% -0.51 1538186 179.00 176.24 179.90 100 154.00 208.55 100 -1.80% -5.57%
Cooper Tire & Rubber 30.27 7.11% 2.01 850741 28.20 28.04 30.28 200 18.10 30.93 300 9.67% 5.29%
Crocs 34.42 2.81% 0.94 665408 33.43 32.80 34.46 200 23.00 43.80 200 1.89% -17.83%
D.R. Horton 59.15 3.94% 2.24 2572138 56.70 56.68 59.27 100 58.62 60.79 100 4.60% 12.13%
Darling Ingredients 24.62 3.19% 0.76 624598 23.79 23.55 24.65 1200 19.60 26.88 100 3.62% -12.32%
Dean Foods 0.08 15.15% 0.01 333216 0.08 0.07 0.08 1500 0.87 0.88 500 -2.56% 26.67%
Deckers Outdoor Co. 198.43 2.42% 4.69 325684 192.69 188.81 198.71 500 198.43 205.00 100 4.93% 17.51%
Dorel Industries 5.68 -1.22% -0.07 29204 5.73 5.57 5.73 500 5.60 5.84 2900 0.89% -5.02%
Edgewell Personal Ca 30.75 -1.06% -0.33 715560 30.91 30.18 31.12 100 25.00 32.82 300 -3.48% -0.68%
Electronic Arts 138.53 2.38% 3.22 2409410 134.20 133.48 138.79 100 136.73 139.60 200 2.78% 28.85%
Estee Lauder 'A' 195.88 3.24% 6.14 1355842 189.02 188.67 196.16 100 176.88 216.25 100 3.57% -5.16%
Flowers Foods 22.13 1.47% 0.32 744839 21.84 21.78 22.18 100 18.00 24.25 100 0.50% 1.79%
Ford Motor 6.36 4.95% 0.30 106131848 6.18 6.08 6.39 100 6.36 6.39 100 3.92% -31.61%
Fossil Group 3.94 1.81% 0.07 865486 3.91 3.80 4.00 2000 3.52 4.90 400 -5.06% -50.00%
Fresh Del Monte Prod 23.22 0.39% 0.09 110480 23.06 22.89 23.38 500 22.00 25.80 100 -2.40% -33.62%
General Mills 65.17 2.53% 1.61 4604478 63.63 63.60 65.28 100 63.93 66.34 100 3.48% 21.68%
General Motors 25.64 3.14% 0.78 16477078 24.80 24.67 25.84 1000 26.17 26.42 100 2.03% -29.95%
Gentex 25.56 2.12% 0.53 2017766 25.15 25.05 25.60 100 22.88 26.55 100 -0.85% -11.80%
Genuine Parts 86.17 1.22% 1.04 727153 84.45 84.08 86.37 200 59.65 109.00 100 -0.77% -18.88%
Gildan Activewear 21.04 1.94% 0.40 341218 20.57 20.41 21.13 100 20.80 21.21 200 2.78% -45.19%
Goodyear Tire & Rubb 9.31 2.99% 0.27 2808274 9.08 8.95 9.37 500 8.45 9.87 500 5.68% -40.15%
Hain Celestial Group 31.87 3.14% 0.97 616797 30.88 30.80 31.91 100 30.80 32.40 100 -0.13% 22.79%
Hanesbrands 12.55 9.51% 1.09 22495953 12.48 11.73 12.58 100 13.00 13.50 200 12.56% -15.49%
Harley-Davidson 27.36 5.56% 1.44 5647643 26.52 26.29 27.49 100 27.38 28.30 100 11.22% -26.43%
HASBRO 74.62 1.37% 1.01 589827 73.65 73.10 74.78 100 73.24 76.62 100 1.47% -29.34%
Herbalife 50.92 -1.39% -0.72 1536231 51.24 48.51 51.24 100 44.19 53.50 400 11.47% 6.82%
Hershey 131.80 3.07% 3.92 1856693 127.57 127.41 131.95 100 128.49 135.95 100 1.97% -10.33%
HNI Co. 28.74 2.24% 0.63 156345 28.19 27.79 28.82 100 21.00 33.35 800 2.46% -23.28%
Hormel Foods 49.09 2.14% 1.03 1260195 48.06 48.06 49.12 100 44.91 50.50 100 1.95% 8.82%
Iconix Brand Group 1.04 33.33% 0.26 17414768 1.53 1.00 1.53 1700 0.93 0.96 100 38.30% -22.96%
J.M. Smucker 107.19 2.40% 2.51 676979 104.70 104.50 107.59 500 88.00 107.99 100 1.07% 2.94%
Kellogg 68.40 2.17% 1.45 1764323 66.70 66.51 68.49 100 65.50 70.00 300 2.69% -1.10%
Keurig Dr Pepper 29.34 1.45% 0.42 1370283 28.81 28.75 29.38 100 20.00 29.95 100 0.76% 1.35%
Kimberly-Clark 143.96 1.28% 1.82 1408747 142.23 142.17 144.31 500 135.50 147.09 100 1.01% 4.66%
Lancaster Colony Co. 156.02 1.40% 2.16 76447 153.91 152.62 156.57 100 146.00 180.00 100 -1.56% -2.55%
Lear Corp 108.79 3.11% 3.28 415931 106.05 104.98 108.96 100 81.01 145.00 100 1.88% -20.71%
Leggett & Platt 35.44 2.13% 0.74 964134 34.60 34.18 35.46 100 32.70 36.30 100 1.00% -30.28%
Lennar 66.29 5.96% 3.73 3796518 62.35 62.24 66.33 300 66.50 67.39 100 6.63% 18.82%
Linamar 38.05 0.69% 0.26 62219 37.69 37.14 38.27 1000 37.03 38.29 300 1.30% -22.55%
LKQ Corp 26.00 1.15% 0.29 2332741 25.43 25.26 26.02 100 23.46 28.36 100 1.62% -27.18%
M.D.C. 37.70 4.06% 1.47 373769 36.06 35.94 37.75 200 28.00 43.00 100 3.17% -1.21%
Magna International 63.37 1.86% 1.16 765213 62.07 61.97 63.48 1000 61.11 63.50 200 3.14% -11.00%
Maple Leaf Foods 27.66 0.18% 0.05 131207 27.61 27.43 27.86 100 27.50 28.00 500 -3.12% 6.88%
Martinrea Internatio 10.55 -1.59% -0.17 127279 10.65 10.40 10.65 300 10.35 10.99 200 0.38% -26.28%
Mattel 10.46 1.36% 0.14 1988523 10.33 10.25 10.56 100 10.28 10.81 100 2.95% -22.80%
McCormick & Co 189.42 3.56% 6.51 631999 182.48 182.48 189.83 900 181.09 190.00 100 3.43% 11.60%
Middleby 79.30 4.56% 3.46 655457 76.25 75.38 79.32 100 47.00 97.77 200 6.47% -27.59%
Miller, Herman 21.38 1.16% 0.24 484381 21.17 20.73 21.48 200 20.10 24.09 800 0.52% -48.67%
Mohawk Industries 74.21 -3.12% -2.39 4160915 69.89 67.79 74.88 100 70.03 75.64 100 -22.68% -45.59%
Molson Coors Brewing 35.08 2.21% 0.76 1805716 34.06 33.71 35.22 200 33.25 36.00 100 1.21% -34.92%
MOLSON COORS CDA EXC 47.85 2.33% 1.09 6400 46.55 46.55 47.89 500 45.57 48.70 800 1.44% -33.51%
Monster Beverage 71.63 1.53% 1.08 2064872 69.77 69.54 71.75 100 64.00 73.99 200 -0.10% 12.71%
Newell Brands 16.07 2.26% 0.35 3599586 15.67 15.54 16.19 100 15.50 16.50 100 1.42% -16.36%
NIKE 'B' 96.76 0.31% 0.30 4850623 96.33 95.51 97.25 200 97.11 97.40 100 -0.32% -4.49%
Nu Skin Enterprises 45.59 1.90% 0.85 494179 44.66 43.59 45.62 100 43.33 50.00 200 2.87% 11.25%
NVR 3306.49 2.86% 91.86 15300 3199.53 3199.53 3306.50 10 2627.89 3333.44 10 2.02% -13.18%
PepsiCo 135.52 0.45% 0.61 6766836 134.59 134.25 136.95 100 135.62 138.37 100 1.46% -0.84%
Philip Morris 74.31 1.10% 0.81 4781028 73.12 72.41 74.44 100 73.41 75.86 100 1.88% -12.67%
Polaris Industries 97.62 1.97% 1.89 421741 95.36 94.37 97.66 100 84.55 101.99 100 6.20% -4.01%
Pool 281.38 1.85% 5.10 245008 275.10 275.06 283.32 1000 255.01 281.42 200 3.49% 32.49%
Post 88.25 1.29% 1.12 573948 87.13 86.43 88.27 300 78.24 88.36 100 -1.32% -19.11%
Primo Water 18.65 3.27% 0.59 175753 18.02 17.90 18.68 300 17.45 20.20 200 0.70% 5.13%
Procter & Gamble 125.09 0.84% 1.04 6272344 123.99 123.50 125.66 100 124.21 126.44 100 2.35% 0.15%
Pulte Group 35.45 4.60% 1.56 2869082 33.74 33.71 35.49 200 33.80 36.20 200 4.51% -8.63%
PVH Corp 46.51 2.47% 1.12 1305908 45.30 44.32 47.24 100 41.23 50.00 100 4.24% -55.77%
Ralph Lauren 'A' 69.96 0.40% 0.28 588806 69.00 67.82 70.64 500 65.00 71.30 300 1.54% -40.32%
Saputo 33.18 2.47% 0.80 660085 32.32 32.19 33.21 1000 32.01 33.31 900 3.27% -17.46%
Scotts Miracle Gro A 142.85 2.76% 3.84 299070 138.45 138.31 142.87 100 134.00 146.20 100 3.14% 34.54%
Snap-on 136.44 2.29% 3.06 327649 132.99 132.21 136.53 1000 131.00 160.00 100 1.70% -19.46%
Stanley Black & Deck 146.43 3.09% 4.39 1131126 141.30 139.89 146.96 100 113.43 211.00 1500 5.43% -11.65%
Steven Madden 22.01 -0.77% -0.17 528434 21.95 21.66 22.98 300 21.50 32.85 900 -2.70% -48.83%
Take-Two Interactive 151.05 2.88% 4.23 1284194 145.51 144.14 151.28 100 127.27 152.50 100 2.57% 23.38%
Tapestry 12.97 0.54% 0.07 3245316 12.86 12.55 13.23 100 12.62 13.30 1900 2.53% -51.91%
Tempuraly Sealy Intl 74.27 3.10% 2.23 588613 72.13 70.04 74.41 100 22.70 76.77 100 4.01% -14.69%
Tenneco A 7.40 8.82% 0.60 1163823 6.90 6.60 7.46 300 5.08 7.83 800 3.21% -43.51%
Tesla 1516.80 1.32% 19.74 23418140 1556.00 1431.00 1590.00 100 1557.00 1563.00 200 9.13% 262.58%
Thor Industries 105.95 4.83% 4.88 1142119 100.64 99.23 107.59 100 108.50 118.88 1400 4.95% 42.62%
Toll Brothers 33.41 4.73% 1.51 1747363 31.90 31.75 33.48 200 29.00 33.90 100 3.89% -15.44%
Tootsie Roll Industr 34.13 2.55% 0.85 179129 33.30 33.30 34.16 100 32.75 40.00 100 0.80% -0.03%
TreeHouse Foods 44.41 3.79% 1.62 581851 42.89 42.70 44.49 100 42.70 46.00 700 2.71% -8.43%
Tupperware Brands 7.27 7.39% 0.50 4056333 6.72 6.35 7.58 200 7.27 7.81 200 16.69% -15.27%
Tyson Foods 'A' 58.81 1.36% 0.79 2672971 57.65 57.26 59.09 100 57.81 59.89 100 0.20% -35.40%
Under Armour 'A' 9.47 0.85% 0.08 5800440 9.30 9.19 9.56 100 9.48 9.80 100 -0.32% -56.16%
Universal 41.10 -0.07% -0.03 158812 41.14 40.66 41.65 100 39.90 41.60 100 -2.40% -27.97%
V.F. Corp 60.24 0.32% 0.19 1507143 59.81 59.53 61.16 100 59.49 61.89 100 0.69% -39.55%
Visteon Co. 70.04 3.06% 2.08 184141 68.76 67.61 70.13 100 70.00 70.04 400 -0.28% -19.11%
WD-40 193.47 -1.49% -2.92 129792 196.46 192.91 197.09 700 193.47 193.57 200 -5.78% -0.35%
Whirlpool 138.98 1.85% 2.52 768730 135.62 134.22 139.07 100 99.00 144.00 100 3.98% -5.80%
Wolverine World Wide 21.50 0.28% 0.06 301030 21.42 20.96 21.75 400 20.60 21.83 100 -2.05% -36.28%