12.05.2021 08:21:48
DOW JONES U.S. CONSUMER GOODS TOTAL RETURN INDEX
1771.93
USD
-19.3000
-1.08%
12.05.2021 00:41
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 11.05.2021 1791.23 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 12.05.2021 / 00:41
Währung USD Aktualisierungsstand 12.05.2021 / 08:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 4.09% 1816.2 1594.6
1 Woche -0.42% 1813.5 1760.0
1 Monat 0.04% 1816.2 1760.0
3 Monate 0.69% 1816.2 1594.6
6 Monate 17.25% 1816.2 1490.3
1 Jahr 53.09% 1816.2 1104.2
3 Jahre 70.81% 1816.2 881.1
30.07
26.51
33.17
1.13
4.09
2.67
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":30.07,"chartHeight":27.009446822565,"year":2019,"ID_NOTATION":"13521304"},"2020":{"performance":33.17,"chartHeight":27.009446822565,"year":2020,"ID_NOTATION":"13521304"},"2021":{"performance":4.09,"chartHeight":16.882508596373,"year":2021,"ID_NOTATION":"13521304"}}
{"2019":{"performance":26.51,"chartHeight":27.009446822565,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.6868308288695,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":2.67,"chartHeight":14.496867394002,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":27.009446822565,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":18.40565144651,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":11.07,"chartHeight":22.4523906661,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.724868483889,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.783648982423,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.97,"chartHeight":22.889642135357,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":26.3926477853,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":25.190420173472,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.24,"chartHeight":17.083993915994,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":27.009446822565,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":16.276383338284,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":10.21,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 12.05.2021 08:21:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACTIVISION BLIZZARD 95.34 2.33% 2.17 6530656 93.66 92.94 95.77 400 95.20 95.50 200 7.50% 2.68%
Altria Group 50.43 -0.49% -0.25 7333905 50.68 49.88 50.83 200 50.25 50.45 300 5.39% 23.00%
Archer Daniels Mid 66.89 -1.09% -0.74 2383072 67.41 66.05 67.73 500 66.50 67.05 100 2.75% 32.69%
BorgWarner 51.65 -2.42% -1.28 1745993 52.00 50.66 52.56 100 49.49 55.00 100 6.49% 33.67%
Brown-Forman Corp 'B 77.72 -0.12% -0.09 853643 77.79 76.90 78.09 100 75.72 78.10 12800 1.18% -2.15%
BROWN-FORMAN CORP.A 72.10 -0.22% -0.16 20184 72.26 71.92 72.63 100 70.29 88.38 100 0.61% -1.86%
Brunswick Co. 111.63 -2.78% -3.19 753722 112.57 109.76 113.91 100 110.01 112.50 200 -0.51% 46.42%
Bunge 90.77 0.25% 0.23 963016 88.89 88.39 91.05 100 90.00 97.45 500 4.30% 38.41%
Campbell Soup 50.03 -0.24% -0.12 2103038 50.39 49.69 50.48 500 49.66 50.15 3000 3.69% 3.47%
Capri Holdings 55.58 -2.06% -1.17 1662335 55.61 53.11 56.05 100 49.00 60.00 100 -3.44% 32.33%
Carters 102.58 -2.11% -2.21 1106699 103.62 99.79 104.14 100 80.08 102.30 400 -7.93% 9.05%
Church & Dwight 88.09 -1.45% -1.30 1367346 89.75 87.87 90.00 100 88.10 93.46 100 -1.49% 0.99%
Clorox 185.94 -1.09% -2.05 872958 188.69 185.39 189.17 100 185.57 187.58 400 1.83% -7.91%
Coca-Cola 54.32 -1.07% -0.59 12986733 55.03 54.05 55.14 1000 54.30 54.50 200 0.33% -0.95%
Coca-Cola European P 56.16 -0.48% -0.27 2401502 55.88 53.83 56.40 100 49.05 57.16 200 0.75% 12.70%
Colgate-Palmolive 82.44 -1.08% -0.90 5119286 83.57 82.19 83.63 100 80.16 84.00 100 1.66% -3.59%
Conagra Brands 37.95 -0.78% -0.30 3180276 38.50 37.69 38.60 100 37.50 38.60 400 0.96% 4.66%
Constellation Brands 234.04 -2.15% -5.15 1492786 237.24 233.39 238.19 100 228.00 234.49 1000 -2.48% 6.84%
Cooper Tire & Rubber 58.54 -0.02% -0.01 487716 58.00 57.99 58.70 100 55.00 60.00 200 1.19% 44.54%
Crocs 104.17 -0.06% -0.06 1416913 101.71 101.13 105.49 300 102.00 105.20 300 0.45% 66.25%
D.R. Horton 99.60 -4.64% -4.85 3834401 102.86 99.11 103.30 100 99.27 104.07 300 -2.03% 44.52%
Darling Ingredients 70.74 -2.16% -1.56 1866652 70.54 69.31 71.82 200 69.00 73.00 100 -1.65% 22.64%
Dean Foods 0.04 -6.82% -0.00 70451 0.04 0.04 0.05 1500 0.87 0.88 500 -11.45% 41.38%
Deckers Outdoor Co. 323.67 -1.92% -6.34 349815 325.96 320.04 329.23 100 320.00 351.85 200 -7.48% 12.86%
Dorel Industries B 12.28 -1.29% -0.16 195903 12.31 11.90 12.41 400 12.25 12.36 500 2.59% -17.75%
Edgewell Personal Ca 44.11 -0.92% -0.41 332344 44.31 43.79 44.62 200 29.00 49.00 100 11.33% 27.56%
Electronic Arts 141.36 0.50% 0.71 4112806 138.90 138.69 142.47 900 142.55 144.49 200 3.14% -1.56%
Estee Lauder 'A' 294.81 -1.20% -3.58 1678659 295.19 291.31 297.09 300 290.00 309.21 300 -2.42% 10.75%
Flowers Foods 24.68 -0.32% -0.08 869198 24.79 24.57 24.86 100 23.62 24.85 100 1.86% 9.06%
Ford Motor 11.58 -1.11% -0.13 56882624 11.45 11.42 11.76 9700 11.59 11.60 4000 1.49% 31.74%
Fossil Group 11.27 -2.17% -0.25 452398 11.21 10.79 11.33 100 11.01 11.30 1000 -8.97% 29.99%
Fresh Del Monte Prod 33.56 -1.21% -0.41 272593 33.95 33.40 34.24 100 32.55 41.99 500 16.29% 39.43%
General Mills 63.11 -1.13% -0.72 3651790 64.06 62.81 64.30 100 62.58 63.11 200 2.12% 7.33%
General Motors 55.73 -2.93% -1.68 22773189 56.15 54.87 56.75 100 55.71 55.72 400 0.70% 33.84%
Gentex 34.79 -0.94% -0.33 1523722 34.49 34.24 34.89 400 31.58 37.00 300 -0.85% 2.53%
Genuine Parts 131.24 -1.77% -2.36 744276 132.86 130.71 133.54 300 106.00 136.87 400 0.75% 30.68%
Gildan Activewear 42.50 -2.25% -0.98 602612 42.58 41.13 43.04 200 42.37 42.67 200 -1.51% 19.42%
Goodyear Tire & Rubb 18.99 -0.78% -0.15 4768324 18.58 18.52 19.21 100 18.78 18.99 100 3.88% 74.06%
Hain Celestial Group 40.19 -0.67% -0.27 875152 40.28 40.06 40.63 100 39.60 41.20 100 -1.06% 0.10%
Hanesbrands 19.28 -11.96% -2.62 20888852 19.02 18.50 19.71 100 19.21 19.35 400 -10.33% 32.24%
Harley-Davidson 47.29 -1.52% -0.73 1960269 47.37 47.02 48.17 2100 47.00 47.49 100 -1.25% 28.86%
HASBRO 98.21 -1.19% -1.18 682857 99.24 97.83 100.03 200 97.50 101.50 200 0.01% 4.99%
Herbalife 51.13 1.65% 0.83 1355581 49.99 49.76 51.56 1000 44.00 51.40 100 13.93% 6.41%
Herman Miller 45.24 0.11% 0.05 1163081 44.53 43.61 45.44 100 36.81 47.00 200 5.33% 33.85%
Hershey 168.92 -0.82% -1.39 986684 171.83 168.41 172.16 100 168.20 177.79 100 1.20% 10.89%
HNI Co. 43.98 -1.24% -0.55 241846 43.98 42.87 44.15 100 40.02 51.00 500 2.28% 27.63%
Hormel Foods 47.22 -0.74% -0.35 1907865 47.78 47.05 47.89 100 47.15 48.17 3000 0.08% 1.31%
Iconix Brand Group 1.81 -1.09% -0.02 741020 1.78 1.72 1.94 600 1.73 1.89 300 -7.18% 43.65%
J.M. Smucker 136.82 -1.21% -1.67 849796 139.09 135.57 139.14 300 120.00 140.76 100 3.28% 18.36%
Kellogg 67.15 -1.55% -1.06 2812249 68.36 66.75 68.57 200 66.75 67.67 500 7.47% 7.91%
Keurig Dr Pepper 35.75 -1.73% -0.63 3615025 36.43 35.51 36.43 700 35.21 37.00 200 0.08% 11.72%
Kimberly-Clark 134.21 -1.96% -2.69 2254406 137.20 133.85 137.90 100 133.75 138.25 100 -0.38% -0.46%
Lancaster Colony Co. 188.50 -0.26% -0.50 102171 188.97 187.28 189.80 200 188.70 189.09 200 0.69% 2.60%
Lear Corp 186.63 -2.10% -4.00 484965 187.31 185.00 190.70 100 184.85 205.00 100 2.07% 17.36%
Leggett & Platt 56.69 -2.17% -1.26 1184426 57.22 56.06 57.66 1200 56.10 67.89 100 5.18% 27.97%
Lennar 103.45 -4.18% -4.51 2255955 106.05 102.06 106.68 100 103.26 104.59 500 -3.32% 35.71%
Linamar 76.61 -3.06% -2.42 198260 77.37 76.34 78.53 200 76.33 76.85 100 7.69% 13.63%
LKQ Corp 49.20 -1.52% -0.76 1903605 49.51 48.69 49.85 100 44.79 53.79 300 2.13% 39.61%
M.D.C. 59.49 -3.58% -2.21 647098 61.45 58.56 61.45 500 58.01 64.72 100 -0.52% 22.41%
Magna International 113.02 -3.57% -4.18 758390 113.31 112.38 114.69 100 113.00 113.30 800 -1.12% 25.42%
Maple Leaf Foods 26.24 0.15% 0.04 553915 26.21 26.05 26.71 100 26.24 26.33 200 -5.61% -7.02%
Martinrea Internatio 13.43 -2.18% -0.30 201448 13.58 13.28 13.68 400 13.38 13.50 300 2.21% -9.62%
Mattel 21.13 -2.67% -0.58 2830681 21.15 20.73 21.26 200 20.96 21.30 200 -2.85% 21.09%
McCormick & Co 89.72 -1.06% -0.96 1029582 91.11 89.25 91.31 800 84.00 92.40 100 -0.72% -6.15%
Middleby 179.62 -1.90% -3.48 1252197 179.51 177.44 182.13 100 130.00 200.00 100 0.61% 39.33%
Mohawk Industries 219.47 -3.10% -7.01 470385 222.44 215.10 223.42 200 190.15 223.14 300 -0.17% 55.71%
Molson Coors Brewing 57.80 -2.96% -1.76 2626744 58.95 57.23 59.28 200 57.50 59.15 200 2.45% 27.90%
MOLSON COORS CDA EXC 69.75 -3.33% -2.40 2773 71.25 69.75 71.25 100 69.75 70.50 100 0.39% 20.99%
Monster Beverage 91.54 -0.07% -0.06 2029827 89.90 89.90 92.23 100 90.26 92.28 100 -4.59% -1.02%
Newell Brands 28.98 -0.99% -0.29 2591521 29.20 28.56 29.48 100 28.80 30.00 1000 3.28% 36.50%
NIKE 'B' 137.12 0.53% 0.72 8045369 138.38 135.01 138.38 100 136.41 137.15 100 4.23% -3.07%
Nu Skin Enterprises 59.33 0.37% 0.22 333454 58.73 57.82 59.74 100 57.00 60.00 500 13.88% 8.60%
NVR 4988.03 -4.37% -227.78 21077 5187.83 4970.01 5198.84 10 4700.00 5294.00 10 -2.29% 22.26%
PepsiCo 145.65 -0.73% -1.07 5266131 147.17 145.02 147.64 100 145.28 146.16 100 1.17% -1.79%
Philip Morris 97.29 -0.79% -0.77 3544218 98.34 96.57 98.46 200 96.25 97.26 100 2.51% 17.51%
Polaris Industries 141.30 0.03% 0.04 657590 138.84 137.06 141.63 300 137.90 143.25 1100 -0.69% 48.30%
Pool 438.87 -1.37% -6.09 274142 438.71 433.83 442.05 100 423.00 444.29 100 1.79% 17.82%
Post Holdings 116.28 0.16% 0.19 328947 116.24 115.59 117.33 300 111.25 117.18 100 1.18% 15.12%
Primo Water 20.05 -0.74% -0.15 174863 19.98 19.87 20.11 1500 19.86 20.33 100 -0.74% 0.45%
Procter & Gamble 136.99 -0.49% -0.68 10973728 138.49 136.47 138.79 1000 136.22 137.03 1000 1.82% -1.55%
Pulte Group 59.54 -4.51% -2.81 3499618 61.54 59.15 61.98 100 59.11 59.87 500 -2.23% 38.08%
PVH Corp. 111.79 -2.80% -3.22 905917 112.84 110.04 114.03 100 105.47 121.00 200 -3.83% 19.06%
Ralph Lauren 'A' 134.05 -2.56% -3.52 807161 136.92 131.90 136.92 100 130.89 151.00 100 -1.00% 29.22%
Saputo 39.41 -0.66% -0.26 278821 39.55 39.14 39.86 100 39.37 39.51 200 0.64% 10.61%
Scotts Miracle Gro A 242.64 0.28% 0.67 325687 235.60 233.86 242.97 100 228.00 256.40 100 6.43% 21.84%
Snap-on 251.02 -1.70% -4.35 396050 253.33 248.63 254.94 200 185.00 253.98 1000 3.29% 46.68%
Stanley Black & Deck 217.69 -1.36% -3.00 1011558 219.00 214.25 220.00 200 217.50 217.69 200 3.31% 21.91%
Steven Madden 41.00 -1.37% -0.57 410315 40.87 40.51 41.50 400 40.99 41.02 100 -3.51% 16.08%
Take-Two Interactive 167.99 -0.61% -1.03 1176377 166.47 166.47 169.25 100 165.51 168.00 200 0.27% -19.15%
Tapestry 46.51 -1.08% -0.51 4014904 46.05 45.11 46.76 2000 46.29 46.65 100 -3.10% 49.65%
Tempur Sealy Interna 38.42 -1.99% -0.78 2101524 38.61 37.60 38.94 1000 37.50 40.59 500 -0.60% 42.30%
Tenneco A 13.83 0.00% 0.00 3026323 13.34 13.26 13.96 100 13.07 14.90 100 34.27% 30.47%
Tesla 617.20 -1.88% -11.84 46503896 599.24 595.60 627.10 100 615.50 615.75 1600 -8.37% -12.54%
Thor Industries 134.46 -4.77% -6.74 601522 137.51 133.66 138.20 100 131.50 134.50 100 -8.38% 44.60%
Toll Brothers 63.65 -4.90% -3.28 1639738 66.05 63.38 66.22 500 63.52 64.66 100 -2.93% 46.42%
Tootsie Roll Industr 31.48 -0.41% -0.13 174355 31.71 31.27 31.89 300 31.00 35.75 100 -0.25% 5.99%
TreeHouse Foods 49.93 -0.24% -0.12 715318 50.12 49.89 50.99 200 48.10 52.50 500 5.40% 17.51%
Tupperware Brands 27.42 6.11% 1.58 1508428 25.02 24.77 28.00 100 26.50 28.06 100 14.15% -15.34%
Tyson Foods 'A' 79.44 0.79% 0.62 2750958 78.30 77.43 79.45 100 77.43 79.40 100 2.13% 23.28%
Under Armour 'A' 23.04 -0.65% -0.15 5022280 23.03 22.50 23.15 700 22.97 23.10 600 -3.52% 34.19%
Universal 59.25 -0.03% -0.02 68407 59.03 58.62 59.35 100 47.00 59.90 100 3.35% 21.89%
V.F. Corp 85.30 -1.89% -1.64 3245710 86.38 84.96 86.81 100 82.15 85.27 100 -5.27% -0.13%
Visteon Co. 118.55 0.16% 0.19 235372 114.80 113.79 119.58 1000 118.55 118.65 300 -0.08% -5.55%
WD-40 243.45 1.14% 2.74 47633 238.99 237.93 244.06 100 200.00 249.98 100 -2.62% -8.37%
Whirlpool 246.21 -2.22% -5.59 560688 250.55 243.37 250.55 100 243.00 251.00 200 1.05% 36.41%
Wolverine World Wide 42.74 -0.95% -0.41 499894 42.33 42.12 43.25 100 40.00 45.00 100 0.09% 36.77%