03.04.2020 04:01:38
DOW JONES U.S. CONSUMER GOODS TOTAL RETURN INDEX
1032.38
USD
21.9000
2.17%
03.04.2020 00:19
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 01.04.2020 1010.48 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 03.04.2020 / 00:19
Währung USD Aktualisierungsstand 03.04.2020 / 04:01
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -20.95% 1346.9 881.1
1 Woche 2.05% 1068.8 1001.8
1 Monat -14.67% 1278.0 881.1
3 Monate -20.95% 1346.9 881.1
6 Monate -15.59% 1346.9 881.1
1 Jahr -10.13% 1346.9 881.1
3 Jahre -4.45% 1346.9 881.1
SMI
30.07
26.51
SMI
-13.4
-10.68
SMI
-20.95
-12.68
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":-20.95,"chartHeight":21.194704789591,"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":-12.68,"chartHeight":18.906850283253,"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":-28.21,"chartHeight":22,"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":-26.61,"chartHeight":22,"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":-24.68,"chartHeight":21.94130087983,"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":-27.76,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 03.04.2020 04:01:38
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACTIVISION BLIZZARD 60.78 5.70% 3.28 8032936 58.27 58.01 61.09 400 60.60 61.04 100 5.30% 2.29%
Altria Group 36.22 -3.70% -1.39 14393749 36.13 35.34 36.55 500 35.75 36.44 100 -1.15% -27.43%
Archer Daniels Mid 34.33 1.36% 0.46 3022752 33.72 33.54 35.20 500 33.30 35.30 100 -0.38% -25.93%
Avon Products 5.60 - - - - - - 3200 5.63 5.80 200 -1.41% -0.71%
BorgWarner 22.28 -1.68% -0.38 4104256 22.35 21.80 23.49 2000 21.00 24.70 200 -4.47% -47.76%
Briggs & Stratton 1.51 -9.58% -0.16 1130911 1.67 1.50 1.73 1000 1.52 1.65 500 -27.40% -77.33%
Brown-Forman Corp 'B 54.64 2.19% 1.17 1425647 52.61 52.27 55.59 100 45.00 55.36 100 -1.16% -19.17%
BROWN-FORMAN CORP.A 51.94 1.68% 0.86 48717 50.59 49.56 52.35 200 30.00 52.16 200 -0.12% -17.25%
Brunswick Co. 29.55 -5.47% -1.71 1376727 30.15 28.80 31.52 100 24.00 29.62 1000 -21.20% -50.73%
Bunge 39.08 1.85% 0.71 1592263 38.34 37.80 39.79 300 36.00 39.25 100 3.83% -32.09%
Campbell Soup 47.45 3.20% 1.47 2250392 45.44 45.44 47.54 100 46.01 47.40 300 8.86% -3.99%
Capri Holdings 8.13 -8.75% -0.78 7929673 8.75 7.75 9.18 200 7.53 9.28 100 -39.51% -78.69%
Carters 67.39 7.31% 4.59 644431 62.07 62.07 67.96 100 58.10 70.00 100 -11.26% -38.37%
Church & Dwight 66.27 3.87% 2.47 2273898 63.08 63.08 66.74 100 62.00 78.00 400 5.36% -5.79%
Clorox 179.70 2.89% 5.04 3044551 173.79 173.79 182.29 4800 179.40 190.00 100 3.81% 17.04%
Coca-Cola 43.95 4.34% 1.83 17621881 42.22 41.86 44.19 500 43.05 44.25 500 -0.77% -20.60%
Coca-Cola European P 37.42 1.11% 0.41 2622300 37.01 36.42 37.78 100 28.50 65.00 100 11.87% -26.45%
Colgate-Palmolive 68.17 4.00% 2.62 5676716 64.78 64.71 68.69 100 66.60 70.30 100 6.82% -0.97%
Conagra Brands 29.93 0.57% 0.17 3777596 29.19 29.05 30.41 100 28.00 30.60 100 7.47% -12.59%
Constellation Brands 131.22 -4.13% -5.66 5828599 127.00 117.72 132.93 100 120.01 131.70 200 -6.73% -30.85%
Cooper Tire & Rubber 16.98 2.60% 0.43 503182 16.09 15.91 17.14 200 12.00 29.00 3300 -9.73% -40.94%
Crocs 15.83 1.87% 0.29 1031069 15.34 15.02 15.99 1200 15.00 26.00 500 -14.11% -62.21%
D.R. Horton 32.60 -0.24% -0.08 6868584 33.00 31.63 33.81 100 31.70 32.73 100 -16.98% -38.20%
Darling Ingredients 17.77 3.07% 0.53 1331245 17.23 16.96 18.03 100 17.81 17.82 300 -6.47% -36.72%
Dean Foods 0.09 -1.14% -0.00 362050 0.08 0.08 0.09 1500 0.87 0.88 500 -20.84% 45.00%
Deckers Outdoor Co. 126.69 2.38% 2.94 353904 123.97 121.89 129.12 400 120.00 140.50 2400 -9.87% -24.97%
Dorel Industries 1.36 -1.45% -0.02 59987 1.49 1.36 1.49 29200 1.36 1.46 500 -15.00% -77.26%
Edgewell Personal Ca 26.53 13.96% 3.25 916535 23.25 23.12 26.84 2000 25.35 34.97 100 3.03% -14.31%
Electronic Arts 102.29 4.88% 4.76 3793001 98.10 97.50 102.82 100 101.85 102.00 100 3.11% -4.86%
Estee Lauder 'A' 149.21 -2.72% -4.17 1889076 151.81 147.34 155.12 200 141.00 172.50 100 -13.74% -27.76%
Flowers Foods 21.23 2.31% 0.48 1294721 20.52 20.41 21.33 2000 20.00 27.12 200 8.43% -2.35%
Ford Motor 4.36 -0.91% -0.04 90891690 4.39 4.25 4.57 1100 4.35 4.45 1000 -16.95% -53.12%
Fossil Group 3.08 -0.96% -0.03 760864 3.13 2.98 3.44 400 3.02 3.39 1200 -19.58% -60.91%
Fresh Del Monte Prod 27.28 1.30% 0.35 241833 26.40 26.40 27.55 400 25.06 30.51 1000 -16.73% -22.01%
General Mills 54.88 3.31% 1.76 4961555 52.60 52.50 55.02 100 52.90 59.31 100 9.76% 2.46%
General Motors 18.19 -5.56% -1.07 17920646 19.10 17.79 19.69 100 17.60 19.30 500 -19.37% -50.30%
Gentex 21.01 1.25% 0.26 1965211 20.53 20.43 21.17 400 20.00 25.50 500 -7.49% -27.50%
Genuine Parts 61.40 -2.14% -1.34 1392483 61.99 59.50 64.74 100 57.77 66.00 100 -10.55% -42.20%
Gildan Activewear 17.57 -1.29% -0.23 948269 17.61 17.25 18.32 100 17.57 17.64 100 -3.14% -54.23%
Goodyear Tire & Rubb 5.76 1.23% 0.07 5547083 5.60 5.59 6.20 3000 5.71 5.86 300 -6.95% -62.97%
Hain Celestial Group 26.29 0.88% 0.23 939513 25.85 25.51 26.75 100 25.30 27.00 200 9.82% 0.40%
Hanesbrands 7.25 -1.89% -0.14 10385333 7.34 7.06 7.74 600 7.00 8.65 100 -17.15% -50.24%
Harley-Davidson 16.10 -6.88% -1.19 2872215 17.00 15.72 17.78 100 15.70 16.20 1000 -15.90% -53.51%
HASBRO 70.43 0.50% 0.35 1468633 69.84 68.26 71.22 100 69.02 72.99 100 3.13% -33.31%
Herbalife 28.34 3.20% 0.88 2280251 27.23 27.23 29.00 900 26.50 28.88 1000 -3.38% -40.55%
Hershey 135.73 3.09% 4.07 2134822 129.82 129.79 136.49 200 130.79 143.72 100 2.48% -7.65%
HNI Co. 23.05 -0.17% -0.04 182489 22.74 21.90 24.06 100 18.73 24.06 100 -8.60% -38.47%
Hormel Foods 47.58 2.65% 1.23 2842422 45.68 45.68 47.84 100 46.02 47.79 1000 6.09% 5.48%
Iconix Brand Group 0.63 0.35% 0.00 64165 0.64 0.59 0.70 200 0.61 0.68 200 -10.70% -53.33%
J.M. Smucker 110.26 0.60% 0.66 1218027 108.14 107.31 111.39 100 41.66 123.37 100 6.56% 5.89%
Kellogg 61.32 0.38% 0.23 2147159 60.28 59.64 61.98 100 59.26 62.25 500 4.36% -11.34%
Keurig Dr Pepper 23.86 1.49% 0.35 4718179 23.35 23.29 23.96 100 23.30 42.00 100 -3.75% -17.58%
Kimberly-Clark 129.28 2.88% 3.62 2494115 124.43 124.19 130.27 100 124.89 149.00 100 4.25% -6.01%
Lancaster Colony Co. 127.99 -5.23% -7.06 180686 133.14 126.81 135.82 1000 127.80 127.99 100 -6.59% -20.06%
Lear Co. 72.22 1.78% 1.26 1944067 69.40 69.17 73.27 100 64.00 125.00 100 -24.65% -47.36%
Leggett & Platt 24.21 -0.86% -0.21 1602758 24.18 23.56 25.03 100 22.00 32.70 100 -20.13% -52.37%
Lennar 33.42 -3.77% -1.31 4270365 34.14 32.41 35.53 100 31.50 35.10 100 -21.22% -40.10%
Linamar 27.88 0.40% 0.11 177206 27.25 27.20 29.20 200 27.67 28.01 200 -4.13% -43.23%
LKQ Corp 18.51 -3.24% -0.62 3097342 18.93 17.91 19.64 400 15.00 21.57 200 -16.81% -48.15%
M.D.C. 20.04 0.15% 0.03 877368 20.22 19.38 21.89 100 16.62 20.05 300 -23.16% -47.56%
Magna International 41.88 -2.01% -0.86 1172213 42.31 41.46 43.95 200 41.80 42.21 5000 -7.12% -41.18%
Maple Leaf Foods 25.76 0.35% 0.09 273812 25.55 25.13 26.00 100 25.76 25.88 200 16.14% -0.46%
Martinrea Internatio 6.27 5.03% 0.30 166750 5.99 5.99 6.45 300 6.24 6.32 600 -9.00% -56.18%
Mattel 8.28 -1.08% -0.09 3266099 8.37 8.06 8.62 100 8.04 8.29 300 -8.61% -38.90%
McCormick & Co 145.21 4.75% 6.59 1466208 138.35 138.35 146.24 100 143.00 146.39 100 10.31% -14.45%
Middleby 52.55 -0.87% -0.46 1453843 52.93 51.41 54.55 300 52.32 52.56 1800 -13.89% -52.02%
Miller, Herman 20.17 -2.37% -0.49 839603 20.44 19.70 21.25 200 19.70 21.22 100 -15.07% -51.57%
Mohawk Industries 64.86 -3.08% -2.06 1638953 68.78 63.51 71.93 300 60.95 65.01 400 -21.18% -52.44%
Molson Coors Brewing 40.00 5.68% 2.15 2559505 37.47 37.05 40.22 100 35.60 40.75 200 3.57% -25.79%
MOLSON COORS CDA EXC 59.90 7.93% 4.40 5915 56.99 56.99 59.90 200 59.50 60.92 400 6.86% -16.77%
Monster Beverage 55.06 3.69% 1.96 3088078 52.71 52.39 55.20 300 48.50 58.00 100 -4.81% -13.36%
Newell Brands 12.07 -2.58% -0.32 4159880 12.28 11.79 12.73 600 11.51 12.29 600 -14.46% -37.20%
NIKE 'B' 80.14 1.15% 0.91 12731460 79.00 77.16 81.60 200 78.12 80.49 500 -4.93% -20.90%
Nu Skin Enterprises 19.96 -2.73% -0.56 1276509 20.49 19.59 21.36 100 19.50 23.45 100 -11.49% -51.29%
NVR 2369.97 -1.66% -40.03 34024 2380.81 2310.03 2484.43 10 1692.00 2650.00 10 -19.43% -37.77%
PepsiCo 123.86 4.86% 5.74 6181755 117.22 116.48 125.18 100 123.00 124.97 100 2.99% -9.37%
Philip Morris 74.34 4.53% 3.22 6143485 70.26 70.12 75.06 400 71.01 76.00 100 4.47% -12.63%
Polaris Industries 44.74 -2.99% -1.38 938636 45.00 43.89 48.52 200 42.88 85.59 100 -15.73% -56.01%
Pool 193.12 -0.97% -1.89 306864 192.31 183.13 194.73 100 158.05 193.10 200 4.39% -9.07%
Post 85.57 3.83% 3.16 445552 82.12 81.59 85.77 100 84.11 99.03 100 5.16% -21.57%
Primo Water 13.14 3.38% 0.43 130451 12.72 12.67 13.20 1100 12.87 13.45 100 3.71% -25.93%
Procter & Gamble 114.40 4.64% 5.07 9168803 107.69 107.50 114.99 1000 112.52 114.50 100 6.54% -8.41%
Pulte Group 19.79 -4.86% -1.01 6392596 20.60 19.37 21.27 400 19.01 19.79 100 -23.03% -48.99%
PVH Corp 31.87 -2.33% -0.76 3786717 35.00 30.54 35.56 600 30.00 31.90 500 -18.34% -69.69%
Ralph Lauren 'A' 65.97 0.43% 0.28 1705734 65.00 63.57 68.80 100 31.00 75.45 500 -11.24% -43.72%
Saputo 34.12 -1.22% -0.42 610186 34.11 33.22 34.73 200 34.03 34.25 200 -0.15% -15.12%
Scotts Miracle Gro A 103.42 2.65% 2.67 391077 100.48 99.51 105.29 200 60.00 110.00 100 -0.25% -2.60%
Snap-on 100.78 -3.34% -3.48 881841 102.90 99.04 105.40 100 25.00 168.35 100 -11.24% -40.51%
Stanley Black & Deck 95.69 3.86% 3.56 2042047 92.59 92.59 95.85 100 70.50 211.00 1500 -10.77% -42.26%
Steven Madden 21.06 0.24% 0.05 690348 20.94 20.38 21.66 10400 21.03 21.05 2100 -12.32% -51.03%
Take-Two Interactive 119.51 2.73% 3.18 1725924 117.09 115.49 120.12 500 116.00 119.49 200 3.70% -2.39%
Tapestry 11.01 -0.54% -0.06 8042946 10.72 10.18 11.30 100 10.10 11.30 500 -27.37% -59.18%
Tempuraly Sealy Intl 36.80 -1.74% -0.65 1127771 36.13 35.63 38.32 700 35.46 99.95 100 -23.48% -57.73%
Tenneco 2.95 -5.45% -0.17 1695129 3.09 2.88 3.30 100 2.80 4.00 1000 -29.93% -77.48%
Tesla 454.47 -5.63% -27.09 19858427 481.03 446.40 494.26 200 534.00 535.75 500 -13.95% 8.64%
Thor Industries 38.71 2.43% 0.92 874147 37.53 37.10 39.73 100 37.00 42.00 100 -15.63% -47.89%
TiVo Corp 6.35 -2.46% -0.16 888913 6.50 6.23 6.67 2000 5.91 6.60 200 -8.24% -25.12%
Toll Brothers 17.35 -1.08% -0.19 2592531 16.75 16.75 18.24 1300 16.77 17.50 100 -21.56% -56.09%
Tootsie Roll Industr 36.59 1.92% 0.69 181052 35.85 35.60 37.28 300 30.01 40.00 100 4.57% 7.18%
TreeHouse Foods 44.31 1.19% 0.52 624861 43.33 43.09 44.79 200 44.00 44.30 200 15.57% -8.64%
Tupperware Brands 1.44 1.41% 0.02 879132 1.45 1.40 1.58 1100 1.40 1.54 100 -24.61% -83.22%
Tyson Foods 'A' 54.15 -2.15% -1.19 2875654 54.66 52.67 55.97 100 51.00 54.20 100 -11.56% -40.52%
Under Armour 'A' 7.79 -5.69% -0.47 6708865 8.16 7.50 8.42 2200 7.50 7.89 1000 -21.23% -63.94%
Universal Co. 44.00 1.83% 0.79 143014 43.18 42.28 44.10 600 34.05 56.00 5700 2.30% -22.89%
V.F. Corp 49.12 0.90% 0.44 3393016 48.19 47.80 50.84 200 45.00 87.00 100 -20.68% -50.71%
Visteon Co. 40.47 -4.26% -1.80 389755 41.56 38.69 44.85 100 40.46 40.52 500 -24.13% -53.26%
Wabco 134.81 -0.33% -0.44 1676305 134.70 134.50 135.81 100 131.01 136.00 1000 -0.13% -0.51%
WD-40 172.31 -8.59% -16.19 406702 184.00 169.55 185.99 100 166.32 187.49 200 -10.59% -11.24%
Whirlpool 81.63 1.28% 1.03 1139279 79.02 78.79 83.35 100 77.11 110.00 100 -1.89% -44.67%
Wolverine World Wide 13.47 4.82% 0.62 840433 12.72 12.56 14.09 100 13.47 13.76 1400 -5.17% -61.91%