31.07.2021 21:44:31
DOW JONES U.S. CONSUMER GOODS TOTAL RETURN INDEX
1842.74
USD
1.8500
0.10%
31.07.2021 00:07
 
Chart
Kursdaten
Kurs 1842.74 Eröffnung 1838.93
Diff. absolut 1.85 Tages-Hoch 1852.00
Diff. % 0.10 % Tages-Tief 1836.96
Volumen - Umsatz -
Schlusskurs vom 30.07.2021 1840.89 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 31.07.2021 / 00:07
Währung USD Aktualisierungsstand 31.07.2021 / 21:44
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 8.25% 1852.0 1594.6
1 Woche 1.17% 1852.0 1808.5
1 Monat 1.40% 1852.0 1776.2
3 Monate 2.75% 1852.0 1715.4
6 Monate 8.97% 1852.0 1594.6
1 Jahr 36.24% 1852.0 1329.5
3 Jahre 68.28% 1852.0 881.1
30.07
26.51
33.17
1.13
8.25
13.2
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":30.07,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"13521304"},"2020":{"performance":33.17,"chartHeight":25.303496355072,"year":2020,"ID_NOTATION":"13521304"},"2021":{"performance":8.25,"chartHeight":19.493384956996,"year":2021,"ID_NOTATION":"13521304"}}
{"2019":{"performance":26.51,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0749984692662,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.2,"chartHeight":21.956508889397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.243127463848,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":22.664729882192,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.036892340457,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.534088950631,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.14,"chartHeight":22.317017471283,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.725655117013,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.599361705908,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":-0.59,"chartHeight":8.4344987850241,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.24834659442,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.31,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 31.07.2021 21:44:31
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACTIVISION BLIZZARD 83.62 0.06% 0.05 7055871 83.15 82.85 84.65 700 83.72 84.05 100 -8.61% -9.94%
Altria Group 48.04 -1.15% -0.56 7104809 48.49 47.67 48.67 300 48.00 48.10 600 1.16% 17.17%
Archer Daniels Mid 59.72 0.20% 0.12 3611967 59.77 59.63 60.54 200 59.62 60.70 1000 2.95% 18.47%
BorgWarner 48.98 0.16% 0.08 1841523 48.49 48.33 49.46 200 45.50 49.49 100 4.21% 26.76%
Brown-Forman Corp 'B 70.92 -0.76% -0.54 1465736 71.45 70.84 72.00 800 66.42 73.95 1200 -1.53% -10.71%
BROWN-FORMAN CORP.A 66.89 0.44% 0.29 39209 66.44 66.44 67.58 100 56.52 78.65 100 -1.41% -8.96%
Brunswick Co. 104.40 3.40% 3.43 816972 100.99 100.69 104.90 100 93.26 104.82 100 4.44% 36.94%
Bunge 77.63 -2.49% -1.98 1317355 79.72 77.27 80.11 100 76.75 79.86 100 3.59% 18.37%
Campbell Soup 43.72 -0.50% -0.22 3388223 43.99 43.71 44.31 100 43.75 43.86 1000 -1.91% -9.58%
Capri Holdings 56.31 12.51% 6.26 6616698 54.50 54.26 58.20 100 56.30 56.50 300 12.62% 34.07%
Carters 97.74 -0.79% -0.78 1933929 104.00 96.72 105.54 100 79.70 112.36 100 -1.65% 3.90%
Church & Dwight 86.58 -0.38% -0.33 2328591 85.89 85.25 88.24 100 85.90 91.00 100 0.12% -0.75%
Clorox 180.89 -1.07% -1.95 1291557 183.39 180.40 183.79 200 180.80 181.00 200 -2.10% -10.42%
Coca-Cola 57.03 -0.04% -0.02 11727287 57.15 56.90 57.25 100 57.04 57.11 500 0.04% 3.99%
Coca-Cola European P 62.06 0.02% 0.01 583214 61.95 61.74 62.41 200 45.00 79.75 200 1.17% 24.54%
Colgate-Palmolive 79.50 -4.81% -4.02 9513669 80.52 79.22 81.06 600 79.50 79.99 200 -4.54% -7.03%
Conagra Brands 33.49 -0.45% -0.15 6274242 33.66 33.49 34.03 1000 33.53 33.93 100 -2.22% -7.64%
Constellation Brands 224.34 -0.10% -0.23 744958 224.32 223.23 225.96 100 219.25 226.75 100 -0.11% 2.41%
Crocs 135.81 -0.18% -0.24 1050718 135.05 134.37 138.69 1300 135.44 137.30 900 3.44% 116.74%
D.R. Horton 95.43 -0.08% -0.08 3389430 94.62 94.62 96.56 100 93.91 95.74 200 2.01% 38.46%
Darling Ingredients 69.07 -0.63% -0.44 794229 68.81 68.29 69.78 100 69.00 70.76 100 3.07% 19.75%
Deckers Outdoor Co. 410.85 1.02% 4.16 381860 400.45 396.75 415.43 100 410.85 415.00 100 1.21% 43.26%
Dorel Industries B 14.17 0.14% 0.02 51193 14.00 14.00 14.38 300 14.08 14.22 300 -3.01% -5.09%
Edgewell Personal Ca 41.08 -0.82% -0.34 464260 41.42 40.97 41.81 100 22.00 80.00 100 0.12% 18.80%
Electronic Arts 143.96 0.40% 0.58 2825241 142.84 142.45 145.40 500 143.96 146.00 100 -0.71% 0.25%
Estee Lauder 'A' 333.83 0.07% 0.24 718946 333.33 332.16 335.81 100 333.02 335.00 500 0.08% 25.41%
Flowers Foods 23.56 0.04% 0.01 906570 23.60 23.51 23.70 900 23.31 24.87 200 -0.72% 4.11%
Ford Motor 13.95 -3.06% -0.44 74955713 14.23 13.87 14.30 600 13.94 13.95 29400 0.94% 58.70%
Fossil Group 12.62 2.10% 0.26 858936 12.21 12.21 13.15 100 12.50 13.50 100 0.72% 45.56%
Fresh Del Monte Prod 30.86 0.85% 0.26 192946 30.77 30.66 31.37 100 18.82 35.00 200 -1.25% 28.21%
General Mills 58.86 -0.08% -0.05 3325638 59.10 58.77 59.35 100 58.71 59.38 100 -0.91% 0.10%
General Motors 56.84 -0.77% -0.44 13185464 56.72 56.62 57.80 900 56.90 56.98 1300 3.46% 36.50%
Gentex 34.03 -0.21% -0.07 1173685 33.90 33.82 34.40 41000 34.03 34.04 6600 5.13% 0.29%
Genuine Parts 126.92 -0.78% -1.00 1766562 127.51 126.38 128.50 100 126.10 128.00 100 -1.68% 26.38%
Gildan Activewear 43.01 1.10% 0.47 282961 42.45 42.34 43.63 200 42.92 43.13 200 -0.72% 20.85%
Goodyear Tire & Rubb 15.71 -0.82% -0.13 2127312 15.65 15.56 16.01 100 15.55 16.05 100 1.03% 44.00%
Hain Celestial Group 39.91 -0.08% -0.03 432670 39.88 39.82 40.23 200 38.80 40.40 100 0.25% -0.60%
Hanesbrands 18.26 -0.54% -0.10 8429942 18.29 18.17 18.55 2600 18.10 18.50 2500 1.22% 25.24%
Harley-Davidson 39.62 -0.50% -0.20 1248061 39.77 39.34 40.49 100 39.35 39.78 100 -2.44% 7.96%
HASBRO 99.44 -0.37% -0.37 1622605 99.87 99.18 101.50 100 96.03 101.50 200 7.61% 6.31%
Herbalife 50.94 -1.43% -0.74 497523 51.63 50.81 52.01 300 50.25 53.50 500 -1.76% 6.01%
Herman Miller 43.15 -3.01% -1.34 783071 44.08 42.63 44.73 100 40.04 45.45 400 -3.60% 27.66%
Hershey 178.88 0.20% 0.36 788395 178.65 178.16 179.78 100 170.00 183.09 400 -0.21% 17.43%
HNI Co. 37.30 -3.14% -1.21 300296 38.39 36.86 38.93 100 36.33 46.00 100 -5.95% 8.24%
Hormel Foods 46.38 -1.15% -0.54 1645969 46.97 46.29 47.16 200 46.39 46.69 1000 -2.03% -0.49%
Iconix Brand Group 3.15 0.00% 0.00 78493 3.14 3.14 3.15 45400 3.14 3.15 20800 0.32% 150.00%
J.M. Smucker 131.11 -0.21% -0.28 1238367 130.87 130.75 132.01 100 129.75 145.00 100 0.47% 13.42%
Kellogg 63.36 0.48% 0.30 4524916 63.19 63.06 63.93 100 62.70 63.75 400 -0.11% 1.82%
Keurig Dr Pepper 35.21 0.74% 0.26 4365397 35.00 34.97 35.40 300 34.86 35.48 1000 -2.38% 10.03%
Kimberly-Clark 135.72 -0.34% -0.46 2687240 136.31 135.44 136.68 100 134.87 137.00 200 0.04% 0.66%
Lancaster Colony Co. 197.87 1.58% 3.08 280730 195.13 194.28 198.17 100 197.57 197.87 100 -0.11% 7.70%
Lear Corp 174.98 -0.90% -1.59 372280 174.61 173.72 178.34 100 137.89 206.50 100 4.75% 10.03%
Leggett & Platt 48.03 -1.19% -0.58 2512479 48.48 47.91 49.16 500 48.16 49.56 500 -0.89% 8.42%
Lennar 105.15 -1.24% -1.32 2035681 105.22 104.77 107.52 500 104.00 107.00 100 2.23% 37.94%
Linamar 73.82 -0.19% -0.14 78501 73.72 73.06 74.00 100 73.63 74.10 100 2.07% 9.49%
LKQ Corp 50.75 -1.40% -0.72 1523706 51.50 50.35 51.99 300 46.25 54.30 200 -0.02% 44.01%
M.D.C. 53.32 1.14% 0.60 556619 52.47 52.47 54.10 400 53.40 55.00 200 4.04% 9.71%
Magna International 104.60 0.37% 0.39 694696 103.23 102.99 105.56 100 104.34 104.72 1400 2.82% 16.08%
Maple Leaf Foods 24.71 -0.20% -0.05 165496 24.78 24.51 24.81 100 24.71 24.72 600 -0.84% -12.44%
Martinrea Internatio 12.66 0.96% 0.12 270874 12.58 12.49 12.70 400 12.58 12.70 1600 1.93% -14.80%
Mattel 21.72 1.02% 0.22 3550956 21.32 21.28 21.91 200 20.92 22.00 1000 13.60% 24.47%
McCormick & Co 84.17 -0.09% -0.08 1402376 84.47 84.09 85.09 100 83.33 85.80 300 -1.81% -11.96%
Middleby 191.49 1.09% 2.06 454670 188.36 188.12 191.86 100 191.30 191.49 6600 1.46% 48.53%
Mohawk Industries 194.90 -0.48% -0.94 888415 194.06 193.25 202.49 100 188.67 198.50 100 1.60% 38.28%
Molson Coors Brewing 48.89 -1.05% -0.52 1704484 49.70 48.80 50.15 100 48.60 50.40 2000 -1.63% 8.19%
MOLSON COORS CDA EXC 61.51 -0.79% -0.49 2544 62.00 61.51 62.49 100 61.13 62.00 100 -1.74% 6.70%
Monster Beverage 94.32 -0.27% -0.26 1676546 94.78 94.05 95.08 1000 94.36 94.50 400 -2.05% 1.99%
Newell Brands 24.75 -9.07% -2.47 9565381 26.47 24.62 26.61 200 24.95 25.10 2100 -9.44% 16.58%
NIKE 'B' 167.51 0.31% 0.52 5364522 166.59 166.35 167.87 500 167.45 167.75 100 0.69% 18.41%
Nu Skin Enterprises 53.69 -0.98% -0.53 245145 54.08 53.40 54.68 100 51.00 55.55 100 1.23% -1.72%
NVR 5222.60 -0.42% -22.29 12694 5240.00 5209.43 5292.00 20 4977.88 5352.78 100 1.80% 28.01%
PepsiCo 156.95 0.09% 0.14 3757332 157.37 156.62 157.60 100 156.95 157.30 500 -0.15% 5.83%
Philip Morris 100.09 -0.20% -0.20 3523142 100.09 99.52 100.45 100 100.00 100.40 400 1.72% 20.90%
Polaris Industries 131.07 0.67% 0.87 572369 129.84 129.48 133.38 100 126.00 133.60 100 -2.35% 37.56%
Pool 477.82 0.00% 0.02 270819 472.91 472.19 484.42 100 477.81 478.12 200 3.34% 28.27%
Post Holdings 102.34 0.21% 0.21 289531 101.74 101.74 102.99 100 101.44 124.75 100 -1.75% 1.32%
Primo Water 20.59 -1.10% -0.23 103413 20.82 20.55 20.82 100 20.58 21.15 900 -3.42% 3.16%
Procter & Gamble 142.23 1.97% 2.75 14394251 142.00 141.55 144.54 400 142.23 142.25 100 1.75% 2.22%
Pulte Group 54.87 -0.35% -0.19 2227769 54.50 54.50 55.69 100 54.70 56.30 100 1.48% 27.25%
PVH Corp. 104.62 1.13% 1.17 1037915 103.43 102.98 107.40 100 91.85 107.45 300 2.67% 11.43%
Ralph Lauren 'A' 113.52 3.05% 3.36 1769511 109.93 109.93 117.49 300 113.52 114.00 100 3.21% 9.43%
Saputo 36.00 -0.22% -0.08 377418 36.00 35.78 36.10 200 35.90 36.00 5500 -0.25% 1.04%
Scotts Miracle Gro A 176.96 -1.05% -1.88 446800 178.69 175.57 179.83 400 177.10 177.50 500 -3.06% -11.14%
Snap-on 217.98 -1.38% -3.05 362604 220.65 217.13 222.87 100 212.68 227.53 200 -2.94% 27.37%
Stanley Black & Deck 197.05 -0.37% -0.74 1440231 197.66 195.43 199.50 600 196.50 197.50 600 -3.50% 10.36%
Steven Madden 43.83 -0.14% -0.06 547871 43.56 43.12 44.23 1300 43.80 43.83 11800 3.54% 24.09%
Take-Two Interactive 173.42 2.02% 3.43 1940968 168.97 168.57 174.20 300 173.10 173.89 400 0.08% -16.54%
Tapestry 42.30 2.52% 1.04 4543634 42.03 41.78 43.64 100 42.00 43.66 100 5.51% 36.10%
Tempur Sealy Interna 43.27 -0.39% -0.17 2468642 43.50 42.51 43.50 100 43.00 43.67 200 8.66% 60.26%
Tenneco A 17.41 -1.47% -0.26 660680 17.46 17.31 18.14 500 17.01 18.13 500 2.17% 64.25%
Tesla 687.20 1.45% 9.85 29656411 671.76 669.00 697.53 1100 687.58 688.00 300 6.81% -2.62%
Thor Industries 118.36 0.52% 0.61 358791 117.36 117.13 119.84 100 118.45 118.75 500 3.20% 27.28%
Toll Brothers 59.27 0.46% 0.27 1208526 58.45 58.20 60.12 100 52.08 59.69 200 3.87% 36.35%
Tootsie Roll Industr 34.39 -1.52% -0.53 181908 35.01 34.30 35.34 200 32.50 40.00 300 0.23% 15.79%
TreeHouse Foods 44.40 -1.00% -0.45 303191 45.05 44.31 45.28 100 41.50 51.35 400 -2.65% 4.50%
Tupperware Brands 20.89 -0.81% -0.17 596334 20.80 20.55 21.32 500 20.55 22.00 1500 2.10% -35.50%
Tyson Foods 'A' 71.46 -0.64% -0.46 1692791 71.97 71.40 72.34 100 70.70 72.50 100 0.20% 10.89%
Under Armour 'A' 20.45 0.10% 0.02 4423576 20.38 20.27 21.09 100 20.35 20.56 9900 -0.24% 19.10%
Universal 52.16 0.02% 0.01 94200 52.26 51.73 52.87 300 50.00 53.63 1000 2.25% 7.30%
V.F. Corp 80.20 -5.14% -4.35 7096810 83.41 78.90 83.64 100 78.90 80.60 300 -3.47% -6.10%
Visteon Co. 114.05 -1.38% -1.60 286636 114.43 113.33 117.86 1200 114.04 114.30 800 4.96% -9.14%
WD-40 242.99 -1.95% -4.83 80678 248.16 241.96 250.00 100 231.00 260.00 100 1.57% -8.54%
Whirlpool 221.54 -1.31% -2.95 521778 223.89 221.22 227.40 600 221.01 222.00 300 0.92% 22.74%
Wolverine World Wide 33.54 -1.99% -0.68 631632 34.19 32.93 34.39 1800 33.54 36.22 100 1.18% 7.33%