25.11.2020 12:35:04
DOW JONES U.S. CONSUMER GOODS TOTAL RETURN INDEX
1594.74
USD
24.6800
1.57%
25.11.2020 00:22
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 24.11.2020 1570.06 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 25.11.2020 / 00:22
Währung USD Aktualisierungsstand 25.11.2020 / 12:35
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 24.76% 1597.2 881.1
1 Woche 3.21% 1597.2 1542.7
1 Monat 6.39% 1597.2 1399.6
3 Monate 9.71% 1597.2 1383.0
6 Monate 36.81% 1597.2 1165.6
1 Jahr 31.43% 1597.2 881.1
3 Jahre 44.04% 1597.2 881.1
SMI
30.07
26.51
24.76
SMI
-13.4
-10.68
SMI
-1.18
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":24.76,"chartHeight":21.956046705602,"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":-1.18,"chartHeight":8.0874926205343,"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":-6.33,"chartHeight":15.741363010816,"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":5.28,"chartHeight":14.91493969561,"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":11.16,"chartHeight":18.325036428961,"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":0.33,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.11.2020 12:35:04
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACTIVISION BLIZZARD 75.23 -0.91% -0.69 7259106 75.93 74.91 76.05 200 75.15 75.65 100 -2.44% 26.61%
Altria Group 41.00 1.99% 0.80 10684049 40.81 40.67 41.54 100 40.88 41.15 100 -0.46% -17.85%
Archer Daniels Mid 50.56 3.59% 1.75 2670584 49.15 48.92 50.56 100 49.40 50.80 100 0.80% 9.08%
BorgWarner 40.47 3.61% 1.41 2375501 39.79 39.45 40.55 300 38.00 41.44 100 6.50% -6.71%
Briggs & Stratton 0.18 0.00% 0.00 259803 0.19 0.18 0.19 1000 0.54 0.56 1000 -15.91% -97.22%
Brown-Forman Corp 'B 81.82 2.15% 1.72 710112 80.84 80.67 82.14 100 68.00 105.00 100 0.73% 21.04%
BROWN-FORMAN CORP.A 74.15 1.73% 1.26 35799 72.89 72.89 74.85 100 0.00 4294.67 100 0.52% 18.13%
Brunswick Co. 76.43 -1.05% -0.81 657588 78.38 75.88 78.92 100 57.60 86.80 100 5.52% 27.43%
Bunge 62.65 4.54% 2.72 2144494 60.67 60.05 62.73 100 57.00 64.50 100 5.51% 8.86%
Campbell Soup 49.37 0.53% 0.26 1703882 49.36 49.05 49.57 200 48.07 49.52 200 -0.02% -0.10%
Capri Holdings 37.27 3.21% 1.16 4837183 36.97 36.22 38.00 200 35.29 40.00 100 13.84% -2.31%
Carters 94.84 4.07% 3.71 579189 92.71 92.04 95.70 100 81.05 97.91 100 9.10% -13.26%
Church & Dwight 83.65 -1.90% -1.62 2600598 85.43 83.43 85.92 100 83.50 89.74 100 -4.08% 18.92%
Clorox 199.54 -1.37% -2.77 1620099 202.31 199.43 203.14 100 191.80 199.54 700 -4.57% 29.96%
Coca-Cola 53.22 1.03% 0.54 13836367 53.14 53.02 53.59 100 53.06 53.24 200 -0.86% -3.85%
Coca-Cola European P 44.26 4.04% 1.72 1851702 43.07 42.94 44.88 100 43.85 44.13 100 2.05% -13.01%
Colgate-Palmolive 84.71 0.20% 0.17 4223195 84.95 84.11 85.65 100 83.80 86.30 100 -0.75% 23.05%
Conagra Brands 35.36 -0.95% -0.34 4098232 35.74 35.26 35.82 200 35.35 35.71 100 -1.06% 3.27%
Constellation Brands 207.80 3.09% 6.22 1015728 203.35 202.84 208.66 100 198.00 240.00 500 1.34% 9.51%
Cooper Tire & Rubber 42.00 1.28% 0.53 325226 42.17 41.42 42.31 100 41.05 43.24 100 1.72% 46.09%
Crocs 59.87 -3.75% -2.33 1509283 62.70 59.64 63.74 200 57.00 61.08 100 3.22% 42.92%
D.R. Horton 74.29 -3.87% -2.99 3864188 77.84 74.00 78.25 100 73.82 75.13 300 1.12% 40.83%
Darling Ingredients 48.88 3.38% 1.60 1608914 47.73 47.26 48.98 200 35.00 49.34 100 0.68% 74.07%
Dean Foods 0.04 1.78% 0.00 514703 0.03 0.03 0.04 1500 0.87 0.88 500 -2.44% -33.33%
Deckers Outdoor Co. 259.49 0.80% 2.07 280781 260.36 257.00 263.80 100 99.00 265.75 100 2.03% 53.67%
Dorel Industries B 14.50 -0.21% -0.03 263274 14.54 14.35 14.62 200 14.35 14.58 200 0.49% 142.47%
Edgewell Personal Ca 36.05 -0.14% -0.05 497883 36.41 35.49 36.57 400 30.96 36.99 100 -1.61% 16.44%
Electronic Arts 120.25 -1.32% -1.61 3471791 121.49 119.74 121.97 100 119.39 121.87 200 1.46% 11.85%
Estee Lauder 'A' 245.81 2.55% 6.11 1424723 241.03 240.65 246.71 100 244.00 250.00 100 -4.34% 19.01%
Flowers Foods 22.55 0.67% 0.15 1299327 22.45 22.29 22.72 500 22.55 23.37 100 1.44% 3.73%
Ford Motor 9.45 6.66% 0.59 99520477 9.15 9.14 9.50 400 9.33 9.35 700 8.00% 1.61%
Fossil Group 11.53 -0.43% -0.05 1460556 11.81 11.42 12.18 100 11.02 12.55 500 7.66% 46.32%
Fresh Del Monte Prod 25.63 4.23% 1.04 160693 24.81 24.38 25.74 500 20.80 33.50 200 8.01% -26.73%
General Mills 60.57 -0.74% -0.45 3728650 61.55 60.21 61.55 100 60.03 61.50 100 -1.16% 13.09%
General Motors 46.46 3.77% 1.69 20048743 45.91 45.07 46.71 100 46.00 46.20 100 10.67% 26.94%
Gentex 33.02 2.29% 0.74 1841877 32.88 32.48 33.10 400 28.00 34.84 100 -0.63% 13.94%
Genuine Parts 101.16 4.16% 4.04 861098 98.68 97.71 101.53 100 93.61 103.70 100 2.72% -4.77%
Gildan Activewear 34.46 2.44% 0.82 611613 33.89 33.81 34.72 400 33.63 34.89 200 7.35% -10.24%
Goodyear Tire & Rubb 11.38 6.45% 0.69 4728413 11.01 10.86 11.43 100 11.00 11.54 200 7.36% -26.84%
Hain Celestial Group 37.39 0.00% 0.00 904274 37.40 36.66 37.46 100 36.40 38.00 100 -0.87% 44.06%
Hanesbrands 14.82 5.78% 0.81 5582546 14.17 14.16 14.89 100 14.40 14.93 100 9.53% -0.20%
Harley-Davidson 41.43 4.15% 1.65 3763540 40.06 39.26 41.82 100 41.10 42.50 100 14.57% 11.40%
HASBRO 92.10 -0.56% -0.52 1144678 93.44 91.81 94.00 200 79.38 95.50 300 0.23% -12.79%
Herbalife 49.10 0.55% 0.27 880289 48.86 47.71 49.33 100 45.70 52.00 400 2.89% 3.00%
Herman Miller 38.86 3.57% 1.34 569002 38.04 37.50 38.96 200 35.00 40.00 500 3.60% -6.70%
Hershey 148.21 0.94% 1.38 2261499 147.60 147.12 148.87 100 125.00 149.98 100 -3.09% 0.84%
HNI Co. 39.72 6.15% 2.30 180383 38.27 37.80 39.78 300 37.20 40.05 100 3.25% 6.03%
Hormel Foods 47.21 -5.64% -2.82 5300139 49.30 47.17 49.80 100 47.20 47.89 100 -8.03% 4.66%
Iconix Brand Group 0.97 19.83% 0.16 2561772 0.83 0.82 1.04 200 1.05 1.07 300 26.72% -27.94%
J.M. Smucker 117.79 1.50% 1.74 1561308 116.63 114.79 119.14 100 110.00 123.50 400 -0.54% 13.12%
Kellogg 62.47 -1.88% -1.20 3462263 64.05 62.42 64.25 100 62.00 63.15 1000 -5.81% -9.67%
Keurig Dr Pepper 29.89 0.20% 0.06 6100929 30.00 29.86 30.10 200 26.96 31.26 100 2.40% 3.25%
Kimberly-Clark 139.20 -0.01% -0.02 2575218 139.79 139.05 141.47 500 138.50 140.84 300 -3.22% 1.20%
Lancaster Colony Co. 175.10 1.44% 2.49 252691 174.39 171.03 176.78 200 161.25 178.90 100 -2.66% 9.37%
Lear Corp 150.33 4.74% 6.80 674877 145.99 144.72 151.00 100 146.62 154.73 100 6.42% 9.57%
Leggett & Platt 44.52 1.85% 0.81 676226 44.39 43.95 44.54 100 42.50 45.08 100 4.12% -12.41%
Lennar 76.53 -2.17% -1.70 2137715 78.73 76.26 78.95 100 76.10 76.53 1000 1.08% 37.18%
Linamar 61.16 2.05% 1.23 293370 60.51 59.73 62.42 100 59.05 62.50 700 1.83% 24.49%
LKQ Corp 36.80 2.65% 0.95 2028278 36.42 35.99 37.40 100 25.00 37.65 100 0.85% 3.08%
M.D.C. 48.65 -0.25% -0.12 527419 49.29 47.91 49.29 300 48.00 49.56 100 2.27% 27.49%
Magna International 82.32 2.93% 2.34 835519 81.16 80.42 82.71 1500 81.80 82.75 100 3.30% 15.62%
Maple Leaf Foods 25.99 0.00% 0.00 243557 26.05 25.49 26.08 100 25.87 26.23 100 1.09% 0.43%
Martinrea Internatio 14.11 4.75% 0.64 256982 13.72 13.51 14.15 100 13.72 14.15 2000 8.71% -1.40%
Mattel 15.51 0.26% 0.04 7696175 15.53 15.33 15.64 800 15.46 16.00 2100 6.97% 14.46%
McCormick & Co 186.54 1.93% 3.54 902211 185.00 184.13 188.08 100 182.01 197.58 100 2.12% 9.90%
Middleby 139.02 1.47% 2.01 849627 139.20 137.43 140.20 100 136.07 141.43 100 2.18% 26.94%
Mohawk Industries 134.86 3.34% 4.36 737321 133.00 131.65 135.03 100 91.00 137.80 100 2.83% -1.11%
Molson Coors Brewing 47.04 6.59% 2.91 3371387 44.79 44.79 47.30 100 45.70 47.50 100 4.23% -12.73%
MOLSON COORS CDA EXC 61.35 6.44% 3.71 6515 57.94 57.94 61.75 100 56.00 62.50 600 3.32% -14.76%
Monster Beverage 84.19 0.14% 0.12 1434477 84.30 83.51 84.99 100 82.60 84.99 100 -1.58% 32.48%
Newell Brands 21.46 4.63% 0.95 5254677 20.74 20.64 21.60 100 20.40 21.78 200 6.40% 11.65%
NIKE 'B' 134.70 0.42% 0.57 7205789 135.00 134.21 135.99 100 130.89 135.00 200 1.88% 32.96%
Nu Skin Enterprises 53.41 2.87% 1.49 344969 52.20 51.88 53.80 100 49.75 56.80 100 0.79% 30.33%
NVR 4162.03 -0.78% -32.55 18087 4229.00 4127.40 4229.00 10 3400.00 4423.95 10 -2.69% 9.29%
PepsiCo 144.03 0.71% 1.01 4473522 143.19 142.82 144.36 100 141.60 145.80 100 -0.83% 5.39%
Philip Morris 78.02 1.81% 1.39 4432022 77.04 76.93 78.30 300 77.07 77.85 800 -0.46% -8.31%
Polaris Industries 95.33 0.57% 0.54 707853 96.00 93.06 97.15 100 85.01 104.96 100 -1.73% -6.26%
Pool 328.28 -1.75% -5.85 417650 332.65 325.38 337.71 300 320.01 336.04 100 -0.36% 54.57%
Post 95.82 6.23% 5.62 659994 91.70 91.31 96.41 100 82.20 97.82 100 -4.86% -12.17%
Primo Water 19.37 0.26% 0.05 82278 19.50 19.32 19.54 100 18.92 19.90 800 -1.97% 9.19%
Procter & Gamble 138.31 -0.32% -0.45 7104103 138.83 138.07 139.84 200 137.75 138.31 1000 -2.52% 10.74%
Pulte Group 43.98 -2.68% -1.21 2601169 45.52 43.73 45.68 200 43.10 43.98 300 2.26% 13.35%
PVH Corp. 86.38 6.51% 5.28 1496201 85.71 82.83 87.40 100 72.45 90.00 100 9.42% -17.85%
Ralph Lauren 'A' 89.03 6.83% 5.69 2256446 86.00 85.53 89.94 100 61.18 90.30 100 5.86% -24.05%
Saputo 34.77 -0.03% -0.01 795406 34.91 34.23 34.91 100 34.29 34.92 500 -0.03% -13.51%
Scotts Miracle Gro A 170.57 0.05% 0.08 212005 171.15 169.13 172.49 100 160.00 175.00 100 1.22% 60.64%
Snap-on 179.06 1.72% 3.03 361127 178.50 177.01 180.70 100 80.00 182.53 100 3.75% 5.70%
Stanley Black & Deck 190.74 -0.10% -0.20 1150387 192.50 190.09 195.00 100 166.17 195.00 100 3.37% 15.08%
Steven Madden 34.70 4.30% 1.43 926384 33.93 32.96 34.85 500 30.00 35.62 100 14.90% -19.32%
Take-Two Interactive 169.83 -0.79% -1.36 1222728 171.10 167.29 171.27 100 170.06 173.12 100 4.70% 38.72%
Tapestry 30.12 4.33% 1.25 5439054 29.79 29.30 30.35 100 29.61 30.12 100 5.83% 11.68%
Tempur Sealy Interna 25.12 -2.05% -0.53 2568645 25.52 24.93 25.72 100 24.61 30.00 100 -0.82% 15.41%
Tenneco A 11.40 6.64% 0.71 1049947 10.96 10.89 11.69 1000 10.80 11.50 1000 25.00% -12.98%
Tesla 555.38 6.43% 33.53 53648494 540.40 526.20 559.99 100 560.45 560.74 100 25.76% 563.81%
Thor Industries 95.42 -1.89% -1.84 812709 98.46 93.76 98.99 100 80.57 107.88 100 3.63% 28.44%
Toll Brothers 46.57 -3.50% -1.69 1065724 48.40 46.31 48.60 100 44.60 49.00 100 -0.06% 17.87%
Tootsie Roll Industr 31.88 1.05% 0.33 187983 31.81 31.59 32.07 100 29.40 35.00 200 -1.70% -6.62%
TreeHouse Foods 40.66 3.65% 1.43 744827 39.49 39.28 40.98 100 37.20 45.99 100 5.31% -16.16%
Tupperware Brands 36.68 0.96% 0.35 1015507 36.20 35.53 37.41 200 35.49 37.50 200 5.34% 327.51%
Tyson Foods 'A' 64.80 2.65% 1.67 2951535 64.11 63.42 64.83 100 63.80 64.75 100 1.60% -28.82%
Under Armour 'A' 17.01 2.84% 0.47 6180784 16.83 16.60 17.14 100 16.10 16.98 500 5.65% -21.25%
Universal 46.65 2.44% 1.11 140912 46.12 46.00 46.85 100 43.00 48.00 100 -0.38% -18.24%
V.F. Corp 88.75 2.54% 2.20 2913520 87.95 87.14 89.26 100 70.00 113.00 100 4.28% -10.95%
Visteon Co. 123.96 3.01% 3.62 424364 122.95 121.37 127.89 300 116.00 124.74 200 13.20% 43.16%
WD-40 253.89 -0.07% -0.17 62948 255.69 252.88 259.34 100 248.68 258.68 100 -2.99% 30.78%
Whirlpool 200.22 0.78% 1.54 740040 201.03 200.10 205.78 100 195.25 206.37 300 4.79% 35.71%
Wolverine World Wide 30.91 4.46% 1.32 574596 29.75 29.74 31.09 300 12.00 31.67 100 6.00% -8.39%