18.10.2021 20:07:21
DOW JONES U.S. CONSUMER GOODS TOTAL RETURN INDEX
1886.56
USD
7.8200
0.42%
18.10.2021 19:52
 
Chart
Kursdaten
Kurs 1886.56 Eröffnung 1878.74
Diff. absolut 7.82 Tages-Hoch 1887.40
Diff. % 0.42 % Tages-Tief 1869.70
Volumen - Umsatz -
Schlusskurs vom 15.10.2021 1878.74 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.10.2021 / 19:52
Währung USD Aktualisierungsstand 18.10.2021 / 20:07
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 10.37% 1881.0 1594.6
1 Woche 2.69% 1881.0 1826.7
1 Monat 1.90% 1881.0 1779.2
3 Monate 3.72% 1881.0 1776.2
6 Monate 4.14% 1881.0 1715.4
1 Jahr 23.44% 1881.0 1399.6
3 Jahre 79.11% 1881.0 881.1
30.07
26.51
33.17
1.13
10.37
11.75
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":30.07,"chartHeight":25.541209043761,"year":2019,"ID_NOTATION":"13521304"},"2020":{"performance":33.17,"chartHeight":25.541209043761,"year":2020,"ID_NOTATION":"13521304"},"2021":{"performance":10.37,"chartHeight":20.886330974395,"year":2021,"ID_NOTATION":"13521304"}}
{"2019":{"performance":26.51,"chartHeight":25.541209043761,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1602531809354,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.75,"chartHeight":21.547228804072,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.541209043761,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.405117338026,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.74,"chartHeight":23.726494731184,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.272100428349,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.708206711079,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.32,"chartHeight":22.950665785805,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.957939299206,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.821064969509,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.76,"chartHeight":17.775988657368,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.541209043761,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.391596579171,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.8,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.10.2021 20:07:20
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACTIVISION BLIZZARD 76.45 0.07% 0.05 3231672 76.14 75.24 76.72 500 76.45 76.46 500 -1.56% -17.72%
Altria Group 48.22 -0.99% -0.48 1964367 48.39 48.10 48.50 900 48.21 48.22 200 4.22% 18.78%
Archer Daniels Mid 64.20 0.40% 0.26 816799 63.81 63.11 64.56 300 64.19 64.22 100 1.04% 26.86%
BorgWarner 45.51 -3.23% -1.52 1146566 46.76 45.46 46.97 700 45.52 45.54 300 0.81% 21.71%
Brown-Forman Corp 'B 69.33 0.07% 0.05 232841 68.96 68.55 69.76 200 69.33 69.38 400 1.94% -12.78%
BROWN-FORMAN CORP.A 65.36 -0.21% -0.14 5929 65.49 64.79 65.57 200 65.07 65.22 300 1.41% -10.85%
Brunswick Co. 101.46 1.08% 1.08 93669 100.56 99.10 101.57 100 101.42 101.49 200 0.99% 31.66%
Bunge 85.88 0.30% 0.26 233418 85.12 84.79 86.12 200 85.82 85.88 100 1.49% 30.56%
Campbell Soup 40.97 -0.46% -0.19 1361261 41.06 40.57 41.30 200 40.97 40.98 500 -2.49% -14.87%
Capri Holdings 51.89 -1.07% -0.56 796434 51.75 50.65 52.04 400 51.85 51.91 100 5.51% 24.88%
Carters 99.48 0.88% 0.87 192622 98.17 97.59 99.75 300 99.54 99.62 100 4.97% 4.83%
Church & Dwight 83.02 -0.52% -0.43 575565 83.25 82.76 83.50 200 83.02 83.03 100 0.36% -4.33%
Clorox 161.06 -1.34% -2.18 443866 163.23 160.88 163.24 100 161.07 161.13 100 -0.15% -19.16%
Coca-Cola 54.09 -0.71% -0.39 7119784 54.35 53.90 54.39 5400 54.09 54.10 2000 0.67% -0.66%
Coca-Cola European P 53.80 -2.25% -1.24 210701 54.47 53.55 54.47 100 53.77 53.82 300 1.83% 10.46%
Colgate-Palmolive 75.47 -1.02% -0.78 1968381 75.93 75.17 76.01 1000 75.47 75.48 1200 0.87% -10.83%
Conagra Brands 33.26 0.02% 0.01 1547703 33.13 32.98 33.45 600 33.25 33.26 500 -1.39% -8.30%
Constellation Brands 216.51 -1.11% -2.44 431585 218.00 216.41 218.59 100 216.49 216.61 100 -0.32% -0.05%
Crocs 142.39 3.79% 5.20 644025 136.74 136.52 142.42 100 142.27 142.40 100 5.21% 118.94%
D.R. Horton 88.36 1.50% 1.31 818288 86.60 86.47 88.53 100 88.36 88.38 100 4.36% 26.31%
Darling Ingredients 76.13 2.52% 1.87 554492 74.23 74.02 77.16 200 76.13 76.19 100 2.17% 28.74%
Deckers Outdoor Co. 363.62 1.49% 5.35 334397 355.25 347.16 364.19 100 363.37 363.79 100 -0.44% 24.93%
Dorel Industries B 23.46 -0.34% -0.08 160983 23.75 22.91 23.75 100 23.40 23.46 200 125.91% 57.67%
Edgewell Personal Ca 34.93 -0.48% -0.17 125296 34.79 34.56 35.24 500 34.95 34.99 200 -0.96% 1.50%
Electronic Arts 134.84 0.07% 0.10 689799 134.65 134.20 135.73 100 134.83 134.88 200 -3.74% -6.16%
Estee Lauder 'A' 317.58 -1.01% -3.24 472261 316.35 314.71 318.82 100 317.64 317.71 100 2.92% 20.52%
Flowers Foods 24.95 -0.08% -0.02 314693 24.87 24.78 25.07 900 24.95 24.96 300 0.73% 10.34%
Ford Motor 15.59 -0.73% -0.12 30023046 15.57 15.48 15.65 19700 15.58 15.59 11200 3.84% 78.61%
Fossil Group 12.67 1.69% 0.21 125930 12.33 12.26 12.70 100 12.67 12.69 200 8.25% 43.71%
Fresh Del Monte Prod 33.48 -0.13% -0.04 31413 33.50 33.39 33.67 200 33.46 33.49 200 0.39% 39.26%
General Mills 61.67 -0.79% -0.49 1827874 62.08 61.61 62.23 500 61.66 61.67 200 1.14% 5.71%
General Motors 57.12 -1.52% -0.88 7887751 57.41 57.02 57.58 1200 57.11 57.12 1000 -0.97% 39.29%
Gentex 36.85 -1.39% -0.52 716895 37.19 36.57 37.29 1000 36.86 36.87 100 5.83% 10.14%
Genuine Parts 127.02 -0.13% -0.17 171881 126.45 126.00 127.91 200 126.97 127.04 100 0.91% 26.65%
Gildan Activewear 45.53 0.53% 0.24 90690 44.99 44.87 45.57 1600 45.52 45.55 300 0.71% 27.25%
Goodyear Tire & Rubb 19.05 1.09% 0.20 1596630 18.63 18.62 19.33 300 19.04 19.05 1000 0.43% 72.69%
Hain Celestial Group 44.92 -0.51% -0.23 148219 45.04 44.90 45.29 100 44.92 44.94 400 2.71% 12.45%
Hanesbrands 16.80 -0.33% -0.06 1750626 16.70 16.61 16.93 800 16.79 16.80 800 3.82% 15.57%
Harley-Davidson 37.70 1.05% 0.39 616494 36.82 36.63 37.84 100 37.70 37.73 200 0.24% 1.66%
HASBRO 92.07 -0.43% -0.40 552974 92.18 91.70 93.32 200 92.05 92.07 100 2.74% -1.14%
Herbalife 43.81 0.74% 0.32 517951 43.49 43.19 43.84 300 43.77 43.82 100 1.07% -9.49%
Herman Miller 38.46 1.10% 0.42 353560 37.72 37.20 38.57 200 38.43 38.47 300 1.85% 12.54%
Hershey 179.22 -0.22% -0.39 249417 179.65 178.42 179.96 100 179.23 179.30 100 1.05% 17.91%
HNI Co. 38.51 0.08% 0.03 55436 38.47 38.20 38.51 400 38.47 38.52 400 1.83% 11.67%
Hormel Foods 42.52 -0.33% -0.14 660122 42.49 42.30 42.77 200 42.52 42.53 800 2.33% -8.47%
J.M. Smucker 121.63 -0.37% -0.45 160672 121.56 120.83 122.34 100 121.60 121.67 100 0.37% 5.61%
Kellogg 61.52 -0.44% -0.27 731919 61.60 61.18 61.85 300 61.52 61.54 300 -1.44% -0.71%
Keurig Dr Pepper 34.77 -1.53% -0.54 1460812 35.21 34.76 35.25 2800 34.76 34.77 1100 0.77% 10.34%
Kimberly-Clark 131.87 -1.10% -1.46 532939 133.06 131.80 133.27 300 131.85 131.92 100 0.35% -1.11%
Lancaster Colony Co. 171.16 -0.81% -1.40 15413 171.88 171.16 172.60 100 171.05 171.35 100 -0.47% -6.09%
Lear Corp 176.27 -1.56% -2.80 177688 177.63 174.17 178.70 200 176.12 176.31 100 6.43% 12.60%
Leggett & Platt 46.19 1.03% 0.47 183630 45.58 45.35 46.39 100 46.17 46.19 300 1.04% 3.21%
Lennar 99.48 2.43% 2.36 1232068 97.65 97.27 99.68 300 99.48 99.50 100 3.48% 27.40%
Linamar 70.04 -1.30% -0.92 61239 70.81 69.70 70.96 100 70.04 70.12 100 4.74% 5.25%
LKQ Corp 55.38 0.24% 0.13 819984 55.28 54.51 55.40 100 55.37 55.39 100 5.20% 56.78%
M.D.C. 49.19 2.40% 1.16 148926 47.68 47.68 49.22 100 49.17 49.20 100 1.16% -1.17%
Magna International 104.28 -2.16% -2.30 263158 105.50 103.85 105.58 100 104.22 104.29 400 3.02% 18.28%
Maple Leaf Foods 27.50 0.36% 0.10 82462 27.44 27.29 27.56 1600 27.49 27.51 200 2.20% -2.91%
Martinrea Internatio 11.94 -0.91% -0.11 128416 11.91 11.87 12.03 500 11.94 11.95 700 1.95% -18.91%
Mattel 19.84 0.94% 0.18 1832935 19.57 19.55 20.04 700 19.84 19.85 300 3.42% 12.66%
McCormick & Co 79.62 -0.01% -0.01 310112 79.21 78.99 80.15 200 79.61 79.63 300 0.40% -16.71%
Middleby 171.41 -0.45% -0.77 109317 170.80 169.62 172.29 100 171.39 171.54 100 0.64% 33.56%
Mohawk Industries 185.93 1.03% 1.90 157863 182.81 182.81 186.49 100 185.91 186.03 200 3.02% 30.56%
Molson Coors Brewing 44.76 -1.89% -0.86 1042415 44.86 44.18 45.31 100 44.76 44.77 100 -2.46% 0.95%
MOLSON COORS CDA EXC 55.60 -2.11% -1.20 1515 56.06 55.20 56.06 100 55.50 55.99 100 -2.59% -1.47%
Monster Beverage 85.42 -0.19% -0.16 783449 85.20 84.85 86.02 200 85.42 85.43 100 -4.13% -7.46%
Newell Brands 22.62 0.13% 0.03 619785 22.20 22.20 22.66 600 22.61 22.62 800 2.73% 6.41%
NIKE 'B' 158.82 0.51% 0.81 2793683 157.31 155.95 158.85 200 158.82 158.83 100 3.63% 11.69%
Nu Skin Enterprises 41.14 0.24% 0.10 242927 40.75 40.64 41.42 100 41.13 41.15 200 1.18% -24.88%
NVR 5011.84 0.91% 45.31 2846 4951.85 4951.85 5022.36 10 4989.66 5016.99 10 2.65% 21.73%
PepsiCo 157.76 -0.66% -1.05 1253766 158.20 156.80 158.70 300 157.77 157.79 200 1.78% 7.09%
Philip Morris 97.45 -0.93% -0.92 1570994 97.34 96.55 97.71 200 97.45 97.48 200 3.17% 18.82%
Polaris Industries 131.64 0.87% 1.14 213463 129.97 129.80 132.42 100 131.58 131.75 100 2.40% 36.96%
Pool 457.15 0.87% 3.93 66092 451.00 450.02 457.58 100 456.88 457.46 100 1.50% 21.67%
Post Holdings 105.56 0.16% 0.17 88422 104.84 104.45 106.16 100 105.55 105.64 100 0.06% 4.34%
Primo Water 19.47 -1.37% -0.27 44676 19.57 19.42 19.68 100 19.46 19.47 200 -2.42% -1.10%
Procter & Gamble 142.47 -1.35% -1.96 5011894 143.55 142.25 143.70 100 142.46 142.47 300 1.90% 3.79%
Pulte Group 49.11 1.45% 0.70 998113 48.18 47.95 49.15 200 49.10 49.11 300 2.28% 12.27%
PVH Corp. 109.05 -0.87% -0.96 205567 108.92 107.51 109.73 200 109.04 109.14 100 5.02% 17.17%
Ralph Lauren 'A' 118.29 -0.42% -0.50 314129 116.08 115.39 118.67 100 118.26 118.33 100 4.89% 14.51%
Saputo 30.92 -0.23% -0.07 192543 31.11 30.68 31.11 500 30.91 30.93 600 -0.93% -13.02%
Scotts Miracle Gro A 148.79 0.30% 0.44 357447 147.54 146.06 150.66 100 148.59 148.76 100 0.94% -25.50%
Snap-on 221.33 0.99% 2.16 102258 217.72 216.79 221.39 100 221.36 221.51 100 1.69% 28.06%
Stanley Black & Deck 182.63 0.53% 0.96 326189 180.20 179.46 183.23 200 182.57 182.64 100 2.48% 1.74%
Steven Madden 43.03 0.49% 0.21 123002 42.20 42.14 43.03 200 43.01 43.05 100 2.93% 21.23%
Take-Two Interactive 172.50 1.14% 1.94 296229 170.54 169.38 172.94 100 172.48 172.51 200 -1.80% -17.92%
Tapestry 38.45 -1.91% -0.75 1492933 38.49 37.87 38.69 200 38.45 38.47 600 4.93% 26.13%
Tempur Sealy Interna 46.39 3.99% 1.78 786925 44.51 44.50 46.47 300 46.39 46.42 200 -0.84% 65.22%
Tenneco A 14.31 -1.45% -0.21 200074 14.33 14.04 14.39 300 14.29 14.32 400 -2.29% 36.98%
Tesla 873.40 3.60% 30.37 16162913 851.79 851.47 875.26 100 873.33 873.46 300 7.33% 19.47%
Thor Industries 109.08 0.95% 1.03 524237 106.93 105.72 109.49 100 108.86 109.03 200 -13.01% 16.20%
Toll Brothers 59.54 1.63% 0.95 448719 58.29 58.23 59.61 100 59.52 59.55 100 4.23% 34.78%
Tootsie Roll Industr 31.65 0.60% 0.19 32884 31.36 31.20 31.95 200 31.61 31.67 200 0.77% 5.93%
TreeHouse Foods 39.29 -0.73% -0.29 106775 39.50 39.15 39.91 100 39.28 39.33 400 0.66% -6.85%
Tupperware Brands 23.58 0.30% 0.07 136883 23.31 22.83 23.68 100 23.56 23.60 100 0.00% -27.42%
Tyson Foods 'A' 79.64 -0.05% -0.04 539819 79.39 79.20 80.17 500 79.65 79.69 200 1.41% 23.65%
Under Armour 'A' 20.41 -0.46% -0.10 2035326 20.25 20.12 20.49 4800 20.41 20.42 900 0.34% 19.45%
Universal 48.97 -0.52% -0.25 34093 49.24 48.66 49.24 100 48.85 48.97 200 -0.08% 1.25%
V.F. Corp 72.74 -1.10% -0.81 991060 72.54 72.32 73.70 200 72.73 72.76 200 8.16% -13.89%
Visteon Co. 109.74 -0.81% -0.90 119920 110.42 107.44 110.83 100 109.55 109.87 100 7.94% -11.85%
WD-40 231.43 -0.70% -1.64 61552 231.55 228.71 232.03 100 230.60 231.49 100 0.37% -12.27%
Whirlpool 206.28 -0.21% -0.44 186085 205.00 203.80 207.12 100 206.16 206.31 100 4.00% 14.53%
Wolverine World Wide 31.34 1.42% 0.44 134165 30.78 30.45 31.52 300 31.31 31.35 100 3.69% -1.12%