23.09.2020 09:07:27
DOW JONES U.S. CONSUMER GOODS TOTAL RETURN INDEX
1435.19
USD
1.6800
0.12%
23.09.2020 00:03
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 22.09.2020 1433.51 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 23.09.2020 / 00:03
Währung USD Aktualisierungsstand 23.09.2020 / 09:07
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 12.28% 1503.2 881.1
1 Woche -2.74% 1484.8 1406.9
1 Monat -0.33% 1503.2 1398.1
3 Monate 15.94% 1503.2 1192.3
6 Monate 55.08% 1503.2 881.1
1 Jahr 21.55% 1503.2 881.1
3 Jahre 32.60% 1503.2 881.1
SMI
30.07
26.51
12.28
SMI
-13.4
-10.68
SMI
-2.46
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":12.28,"chartHeight":18.760797516853,"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":-2.46,"chartHeight":11.434879085379,"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":-15.51,"chartHeight":19.824789518582,"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":-4.38,"chartHeight":14.063441131734,"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":-1.25,"chartHeight":8.3500771482569,"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":-4.94,"chartHeight":14.611658479211,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.09.2020 09:07:27
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACTIVISION BLIZZARD 82.65 1.52% 1.24 6237487 82.31 80.75 83.28 200 82.23 83.30 100 1.10% 39.09%
Altria Group 38.55 -0.70% -0.27 8560114 39.00 38.49 39.42 300 38.49 38.59 1500 -9.89% -22.76%
Archer Daniels Mid 47.00 1.05% 0.49 4315718 46.37 46.33 47.01 100 45.80 47.03 300 -0.99% 1.40%
BorgWarner 37.41 0.00% 0.00 2257664 37.45 37.01 37.73 100 35.79 40.47 100 -11.50% -13.76%
Briggs & Stratton 0.11 -3.93% -0.00 740458 0.11 0.09 0.12 1000 0.54 0.56 1000 -13.21% -98.35%
Brown-Forman Corp 'B 76.15 0.41% 0.31 739271 75.63 75.60 77.05 100 73.50 76.24 100 -3.56% 12.65%
BROWN-FORMAN CORP.A 68.52 0.47% 0.32 42996 68.46 68.12 69.16 200 61.99 80.00 500 -4.33% 9.16%
Brunswick Co. 61.51 5.33% 3.11 1137007 59.00 58.70 61.92 100 55.00 64.87 100 1.05% 2.55%
Bunge 45.98 0.55% 0.25 978846 45.92 45.62 46.35 1900 45.60 49.53 100 -0.84% -20.10%
Campbell Soup 45.66 -0.89% -0.41 3598957 46.18 45.38 46.39 100 45.59 46.70 100 0.31% -7.61%
Capri Holdings 20.50 0.39% 0.08 2387239 20.22 19.86 20.64 500 20.00 20.45 500 -3.07% -46.26%
Carters 88.57 2.05% 1.78 592999 87.12 86.52 89.55 400 70.50 100.00 100 3.30% -19.00%
Church & Dwight 91.59 2.18% 1.95 1837394 89.81 89.55 92.12 100 86.09 92.18 200 -0.80% 30.21%
Clorox 212.38 1.85% 3.85 1524114 209.69 208.94 214.73 1000 211.75 213.50 100 1.33% 38.32%
Coca-Cola 49.66 1.16% 0.57 13034616 49.11 49.07 50.03 100 49.50 49.80 500 -2.72% -10.28%
Coca-Cola European P 39.15 -1.19% -0.47 1474742 39.90 38.75 39.97 100 38.33 52.00 900 -13.60% -23.05%
Colgate-Palmolive 76.07 1.17% 0.88 2852520 75.24 75.22 76.57 100 74.80 77.30 100 -1.13% 10.50%
Conagra Brands 35.15 0.31% 0.11 5579845 35.00 34.94 35.90 100 35.05 35.25 200 1.68% 2.66%
Constellation Brands 188.50 1.86% 3.44 611899 185.09 185.07 189.30 100 184.50 190.00 200 -4.12% -0.66%
Cooper Tire & Rubber 30.18 -1.37% -0.42 270227 30.72 29.97 30.99 300 7.92 37.74 100 -12.90% 4.97%
Crocs 43.86 4.33% 1.82 1220530 42.83 41.97 44.44 200 44.25 44.83 100 2.89% 4.70%
D.R. Horton 75.51 4.70% 3.39 5443868 72.43 71.78 75.88 100 75.30 76.29 500 5.21% 43.15%
Darling Ingredients 34.11 2.65% 0.88 1142032 33.44 33.35 34.15 100 22.76 38.00 100 -2.54% 21.47%
Dean Foods 0.03 -1.46% -0.00 125796 0.03 0.03 0.03 1500 0.87 0.88 500 -4.67% -52.33%
Deckers Outdoor Co. 213.67 3.20% 6.62 288849 208.16 206.91 214.00 100 198.05 221.97 100 -0.35% 26.54%
Dorel Industries 10.77 1.32% 0.14 267879 10.54 10.39 11.04 3600 10.71 10.84 400 -10.99% 80.10%
Edgewell Personal Ca 27.49 -1.26% -0.35 515795 28.01 27.06 28.27 200 26.95 32.20 3600 -7.63% -11.21%
Electronic Arts 131.02 2.13% 2.73 2082109 129.84 128.46 131.22 100 130.01 132.00 100 2.10% 21.87%
Estee Lauder 'A' 209.83 0.96% 2.00 767421 209.03 207.73 211.41 200 204.00 260.00 100 -3.64% 1.59%
Flowers Foods 23.54 0.38% 0.09 909225 23.52 23.52 23.87 400 22.00 24.53 100 1.16% 8.28%
Ford Motor 6.78 -1.31% -0.09 55865537 6.89 6.77 6.99 4400 6.78 6.80 200 -3.69% -27.10%
Fossil Group 7.39 -1.07% -0.08 622577 7.50 7.33 7.69 500 7.11 7.39 400 -1.47% -6.22%
Fresh Del Monte Prod 22.36 -0.89% -0.20 139131 22.57 22.24 22.94 100 22.13 22.72 100 -5.61% -36.08%
General Mills 57.99 0.21% 0.12 3821214 58.01 57.63 58.77 100 58.85 59.43 200 -1.75% 8.27%
General Motors 29.44 -1.87% -0.56 11106814 29.85 29.32 30.36 900 29.40 29.65 100 -6.78% -19.56%
Gentex 25.33 0.40% 0.10 1665822 25.37 25.16 25.60 1100 24.80 27.00 200 -6.32% -12.59%
Genuine Parts 96.43 -0.12% -0.12 927261 96.86 95.96 98.11 100 79.00 107.00 200 -5.31% -9.23%
Gildan Activewear 26.55 4.32% 1.10 471497 25.43 25.43 26.66 1500 26.30 26.58 300 0.23% -30.84%
Goodyear Tire & Rubb 7.73 -3.62% -0.29 3746617 8.06 7.71 8.06 4200 7.73 7.83 2000 -19.65% -50.31%
Hain Celestial Group 34.07 -2.29% -0.80 599724 34.82 33.99 35.09 300 33.73 34.80 100 1.67% 31.27%
Hanesbrands 15.64 2.29% 0.35 3184104 15.34 15.32 15.68 500 15.41 15.86 100 -0.45% 5.32%
Harley-Davidson 23.96 -1.32% -0.32 2544967 24.30 23.86 24.55 100 23.85 24.38 200 -12.17% -35.57%
HASBRO 75.45 -0.81% -0.62 716814 76.12 75.25 77.56 200 73.00 77.50 500 -2.53% -28.56%
Herbalife 48.50 1.66% 0.79 1143443 47.67 47.62 48.55 100 45.70 50.00 600 -2.81% 1.74%
Herman Miller 31.88 0.35% 0.11 1366038 32.17 31.34 32.45 100 31.52 31.97 1400 28.14% -23.46%
Hershey 137.43 0.31% 0.43 623009 136.98 136.54 138.31 100 136.27 138.32 200 -4.79% -6.50%
HNI Co. 32.51 -1.00% -0.33 263066 32.82 31.95 33.33 100 29.52 32.49 100 8.44% -13.21%
Hormel Foods 48.71 0.50% 0.24 1340518 48.50 48.33 49.07 500 48.60 49.91 500 -2.21% 7.98%
Iconix Brand Group 0.72 -3.73% -0.03 83027 0.75 0.72 0.77 3000 0.70 0.80 8800 -0.74% -46.52%
J.M. Smucker 109.88 0.08% 0.09 1136589 110.14 109.62 111.88 100 104.10 113.49 100 -2.24% 5.52%
Kellogg 62.67 -0.08% -0.05 2966651 62.72 62.42 63.66 200 62.25 64.10 100 -4.51% -9.38%
Keurig Dr Pepper 27.85 -0.05% -0.01 5465808 27.98 27.77 28.21 100 27.85 28.50 300 -3.30% -3.80%
Kimberly-Clark 146.96 0.75% 1.09 1075367 145.56 145.55 147.88 100 146.00 153.00 100 0.33% 6.84%
Lancaster Colony Co. 176.87 0.68% 1.20 90416 175.84 174.90 178.97 300 176.78 176.87 100 -0.33% 10.47%
Lear Corp 109.16 -1.73% -1.92 535373 111.38 108.76 111.68 100 85.51 145.00 100 -11.65% -20.44%
Leggett & Platt 41.71 0.58% 0.24 791150 41.68 41.36 42.15 100 39.90 43.50 100 -5.44% -17.94%
Lennar 79.85 4.04% 3.10 2805043 77.15 76.46 80.06 1200 79.00 80.45 3200 5.20% 43.13%
Linamar 38.17 -0.57% -0.22 82212 38.57 37.91 38.57 100 38.03 38.29 100 -3.78% -22.31%
LKQ Corp 28.48 -1.52% -0.44 4228397 29.20 28.17 29.41 100 27.76 30.50 100 -10.58% -20.22%
M.D.C. 46.60 4.16% 1.86 474670 44.74 44.69 46.79 500 45.00 68.00 200 -0.26% 22.12%
Magna International 57.80 -0.34% -0.20 611951 58.58 57.42 58.70 300 57.75 57.87 100 -10.30% -18.82%
Maple Leaf Foods 27.40 1.52% 0.41 362846 27.19 26.90 27.61 100 27.40 27.51 200 -2.18% 5.87%
Martinrea Internatio 9.50 -2.36% -0.23 163888 9.72 9.33 9.75 400 9.43 9.54 4300 -6.95% -33.61%
Mattel 11.29 -2.63% -0.30 4271991 11.72 11.16 11.94 1000 11.25 11.60 100 2.22% -16.64%
McCormick & Co 192.39 1.05% 1.99 677734 190.05 189.71 192.94 200 185.00 202.10 300 -3.97% 13.35%
Middleby 92.54 4.91% 4.33 1574237 88.30 88.01 92.56 300 88.50 92.45 100 -3.69% -15.50%
Mohawk Industries 96.31 0.45% 0.43 422867 95.67 95.29 97.78 100 70.29 106.00 100 -2.51% -29.38%
Molson Coors Brewing 33.73 0.42% 0.14 2191583 33.53 33.51 33.97 100 33.47 34.70 100 -1.63% -37.42%
MOLSON COORS CDA EXC 44.42 1.09% 0.48 3919 44.02 44.02 45.10 100 44.40 44.86 300 -1.29% -38.28%
Monster Beverage 79.23 1.08% 0.85 1329612 78.20 77.91 79.54 100 76.13 79.99 100 -4.70% 24.67%
Newell Brands 17.22 0.76% 0.13 1794439 17.04 16.99 17.39 100 16.90 17.58 1100 -2.63% -10.41%
NIKE 'B' 116.87 3.09% 3.50 13007208 113.10 112.85 117.20 1700 132.15 132.21 300 -2.01% 15.36%
Nu Skin Enterprises 53.33 1.93% 1.01 444477 52.11 52.11 53.63 900 53.00 55.00 200 1.74% 30.14%
NVR 4044.52 2.88% 113.23 17798 3962.09 3930.01 4052.94 10 3650.00 4048.00 10 0.59% 6.20%
PepsiCo 132.15 0.69% 0.91 3950959 131.00 130.44 132.89 100 132.00 132.77 300 -2.56% -3.31%
Philip Morris 77.01 -1.05% -0.82 4908530 78.05 76.88 78.79 100 77.00 77.88 100 -5.39% -9.50%
Polaris Industries 90.90 3.45% 3.03 604908 88.75 87.95 91.31 100 86.00 111.10 100 -2.03% -10.62%
Pool 307.90 2.47% 7.41 286247 303.29 301.81 309.59 1100 301.01 339.87 100 -0.19% 44.98%
Post 84.04 -0.51% -0.43 482054 84.60 83.97 85.98 300 78.24 88.00 100 -1.43% -22.97%
Primo Water 19.14 1.06% 0.20 132108 19.03 18.99 19.35 1000 18.96 19.29 300 -0.05% 7.89%
Procter & Gamble 137.96 0.91% 1.25 4723016 136.49 136.24 139.03 500 137.00 138.99 600 -0.48% 10.46%
Pulte Group 45.87 2.82% 1.26 2282170 44.78 44.47 45.94 400 44.66 47.55 7600 1.82% 18.22%
PVH Corp. 64.36 -0.49% -0.32 1402753 64.85 63.41 65.86 100 63.79 72.50 100 -9.26% -38.79%
Ralph Lauren 'A' 75.04 5.44% 3.87 2107644 72.00 70.75 75.14 300 70.00 77.52 100 -6.92% -35.98%
Saputo 33.56 3.07% 1.00 408101 32.72 32.66 33.58 200 33.41 33.60 300 2.13% -16.52%
Scotts Miracle Gro A 152.15 2.89% 4.27 345853 148.31 147.05 152.91 100 140.10 168.00 100 -5.24% 43.29%
Snap-on 144.49 2.53% 3.57 365500 140.77 140.77 144.77 100 142.00 152.20 100 -5.54% -14.70%
Stanley Black & Deck 157.46 1.96% 3.03 715820 154.84 153.91 157.55 300 152.67 175.55 600 -3.30% -5.00%
Steven Madden 19.83 1.02% 0.20 533136 19.74 19.43 19.99 100 19.24 21.00 1000 -4.25% -53.89%
Take-Two Interactive 166.22 1.14% 1.88 1053705 166.25 161.36 166.86 100 164.00 166.60 100 3.51% 35.77%
Tapestry 16.62 0.67% 0.11 4204284 16.52 16.24 16.74 400 16.40 17.00 100 -1.31% -38.38%
Tempur Sealy Interna 86.97 0.24% 0.21 366331 87.73 85.25 88.47 200 40.00 90.00 100 -7.57% -0.10%
Tenneco A 7.03 0.57% 0.04 985712 7.06 6.93 7.23 100 6.75 7.18 2000 -16.31% -46.34%
Tesla 424.23 -5.60% -25.16 79580795 429.60 417.60 437.76 600 395.08 395.34 700 -5.68% 407.05%
Thor Industries 95.79 4.98% 4.54 989209 91.64 91.52 96.46 400 95.44 98.51 100 0.45% 28.94%
Toll Brothers 48.19 2.47% 1.16 3029233 46.97 46.33 48.55 100 47.09 48.99 100 11.89% 21.97%
Tootsie Roll Industr 29.65 -0.20% -0.06 232658 29.70 29.37 30.10 500 20.00 31.15 400 -3.23% -13.15%
TreeHouse Foods 39.86 -1.04% -0.42 455842 40.30 39.82 40.99 100 36.28 44.09 100 1.66% -17.81%
Tupperware Brands 26.75 4.45% 1.14 1398401 25.83 25.82 27.19 100 26.68 27.00 200 1.29% 211.77%
Tyson Foods 'A' 59.39 -0.77% -0.46 2842114 59.76 59.03 60.40 100 59.10 59.71 100 -8.98% -34.76%
Under Armour 'A' 10.92 2.15% 0.23 6674549 10.67 10.51 10.97 200 11.16 11.25 100 -6.35% -49.44%
Universal 41.83 -1.60% -0.68 141258 42.45 41.78 43.13 200 39.00 43.70 100 -3.55% -26.69%
V.F. Corp 69.28 0.86% 0.59 2028640 69.01 68.15 69.99 200 68.00 77.50 200 -7.37% -30.48%
Visteon Co. 68.40 0.72% 0.49 457219 67.80 66.79 68.98 100 68.40 68.47 700 -11.03% -21.01%
WD-40 194.99 0.62% 1.21 55954 194.86 193.64 196.03 100 193.00 197.17 100 0.92% 0.44%
Whirlpool 179.69 1.09% 1.94 789407 177.83 176.32 180.45 200 160.50 185.00 100 0.74% 21.80%
Wolverine World Wide 26.38 5.60% 1.40 715597 25.13 25.00 26.44 100 20.75 28.00 200 -2.30% -21.81%