23.07.2019 16:09:34
DOW JONES U.S. CONSUMER GOODS TOTAL RETURN INDEX
1183.75
USD
10.7700
0.92%
23.07.2019 15:54
 
Chart
Kursdaten
Kurs 1183.75 Eröffnung 1183.22
Diff. absolut 10.77 Tages-Hoch 1186.21
Diff. % 0.92 % Tages-Tief 1182.86
Volumen - Umsatz -
Schlusskurs vom 22.07.2019 1172.98 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 23.07.2019 / 15:54
Währung USD Aktualisierungsstand 23.07.2019 / 16:09
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 18.10% 1190.0 974.2
1 Woche -0.61% 1190.0 1171.6
1 Monat 1.43% 1190.0 1141.3
3 Monate 2.61% 1190.0 1079.6
6 Monate 13.66% 1190.0 1022.9
1 Jahr 6.00% 1190.0 944.8
3 Jahre 14.26% 1190.0 944.8
17.03
13
SMI
18.1
17.71
SMI
-13.4
-10.68
SMI
2017
2018
2019
{"2017":{"performance":17.03,"chartHeight":22.191259949276,"year":2017,"ID_NOTATION":"13521304"},"2018":{"performance":-13.4,"chartHeight":20.99431294581,"year":2018,"ID_NOTATION":"13521304"},"2019":{"performance":18.1,"chartHeight":22.495514716074,"year":2019,"ID_NOTATION":"13521304"}}
{"2017":{"performance":13,"chartHeight":20.842996298238,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.861476497684,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":17.71,"chartHeight":22.386753296576,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.658491658175,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.353681468485,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.28,"chartHeight":21.966376524564,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.984753310156,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.957379243507,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.48,"chartHeight":22.027342693887,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.440035620478,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.148409542919,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":8.02,"chartHeight":18.431290222242,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.862163566435,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.503783667288,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.39,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.07.2019 16:09:34
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACTIVISION BLIZZARD 45.85 0.61% 0.28 225387 45.82 45.61 45.89 100 45.84 45.85 200 -4.39% -2.15%
Altria Group 50.15 0.97% 0.48 714920 49.86 49.71 50.30 100 50.16 50.17 300 0.26% 0.57%
Archer Daniels Mid 40.85 1.16% 0.47 131538 40.54 40.52 40.88 200 40.84 40.85 400 -3.26% -1.44%
Avon Products 3.90 -0.51% -0.02 567238 3.92 3.87 3.93 7500 3.89 3.90 14800 1.03% 157.89%
BROWN-FORMAN CORP.A 54.17 0.39% 0.21 515 54.22 54.17 54.30 100 54.15 54.29 100 -1.59% 13.79%
BorgWarner 41.77 4.48% 1.79 270769 41.06 40.78 41.98 200 41.76 41.80 400 0.65% 15.08%
Briggs & Stratton Co 9.67 1.90% 0.18 43219 9.53 9.45 9.68 200 9.64 9.66 200 -1.86% -27.45%
Brown-Forman Corp 'B 55.37 0.36% 0.20 29319 55.50 55.37 55.59 100 55.37 55.42 100 -1.18% 15.95%
Brunswick Co. 45.11 3.94% 1.71 122984 43.73 43.63 45.19 100 45.03 45.11 100 -6.22% -6.57%
Bunge 57.04 1.24% 0.70 67021 56.58 56.55 57.09 200 56.99 57.05 300 -0.77% 5.43%
Campbell Soup 41.11 -0.07% -0.03 47854 41.29 41.11 41.48 200 41.10 41.12 400 0.05% 24.70%
Capri Holdings 36.35 1.96% 0.70 172419 36.00 35.70 36.48 100 36.34 36.40 200 -3.49% -5.99%
Carters 90.95 2.09% 1.86 31375 89.77 89.77 91.28 100 90.95 91.14 100 -4.35% 9.15%
Church & Dwight 75.39 0.04% 0.03 54934 75.92 75.29 75.99 200 75.30 75.39 100 0.11% 14.60%
Clorox 163.43 1.14% 1.84 88930 162.85 162.02 163.69 100 163.37 163.49 200 1.93% 4.83%
Coca-Cola 53.54 4.53% 2.32 7344448 53.25 52.76 53.92 600 53.52 53.54 500 -1.75% 8.17%
Coca-Cola European P 57.40 0.42% 0.24 79756 57.51 57.19 57.51 500 57.36 57.39 100 -0.73% 24.67%
Colgate-Palmolive 72.76 0.57% 0.41 346974 72.88 72.67 73.15 300 72.75 72.76 100 -2.23% 21.56%
Conagra Brands 28.55 1.08% 0.30 274053 28.25 28.20 28.57 500 28.55 28.56 300 2.65% 32.26%
Constellation Brands 201.53 0.18% 0.36 72259 201.15 200.74 201.99 100 201.37 201.53 100 1.30% 25.09%
Cooper Tire & Rubber 31.17 2.47% 0.75 18696 30.82 30.74 31.20 100 31.11 31.18 200 -0.62% -5.91%
Cott Co. 16.19 0.43% 0.07 12201 16.23 16.15 16.37 2800 16.15 16.18 2400 -6.06% -15.20%
Crocs 23.19 -0.17% -0.04 107187 23.25 23.05 23.43 300 23.17 23.21 100 3.71% -10.59%
D.R. Horton 44.37 -0.87% -0.39 336273 44.85 43.98 45.03 500 44.34 44.37 200 -1.02% 29.14%
Darling Ingredients 19.82 1.02% 0.20 12460 19.68 19.68 19.83 400 19.80 19.82 200 -1.60% 1.98%
Dean Foods 1.21 2.54% 0.03 344691 1.19 1.19 1.25 1900 1.21 1.22 7000 14.56% -69.03%
Deckers Outdoor Co. 176.40 0.49% 0.86 28857 176.20 175.15 177.07 100 176.09 176.52 100 -0.46% 37.19%
Dorel Industries 9.61 0.42% 0.04 600 9.61 9.60 9.61 100 9.61 9.64 700 -0.83% -45.75%
Edgewell Personal Ca 28.66 1.42% 0.40 59807 28.38 28.29 28.72 100 28.58 28.65 300 0.53% -24.34%
Electronic Arts 88.98 0.95% 0.84 331348 88.88 88.25 89.14 400 88.97 89.01 200 -4.42% 11.70%
Estee Lauder 'A' 188.47 -0.09% -0.17 42795 189.40 188.00 189.83 100 188.32 188.51 100 0.72% 45.00%
Flowers Foods 23.41 -0.06% -0.01 33479 23.49 23.36 23.49 800 23.41 23.42 100 0.17% 26.85%
Ford Motor 10.13 1.15% 0.12 3607453 10.13 10.06 10.16 48900 10.13 10.14 34400 -3.84% 30.98%
Fossil Group 10.44 0.97% 0.10 49644 10.41 10.30 10.53 400 10.43 10.45 400 -8.58% -34.27%
Fresh Del Monte Prod 25.90 2.41% 0.61 18493 25.35 25.35 25.90 400 25.85 25.91 200 5.16% -10.54%
General Mills 52.19 -0.51% -0.27 242710 52.64 52.19 52.77 600 52.18 52.20 300 -1.24% 34.72%
General Motors 40.48 1.56% 0.62 1261675 40.35 40.15 40.57 400 40.48 40.49 600 1.27% 19.16%
Gentex 26.80 2.06% 0.54 339141 26.50 26.40 26.87 300 26.79 26.80 300 10.75% 29.94%
Genuine Parts 95.41 -0.41% -0.39 44514 95.97 95.23 95.97 300 95.31 95.42 300 -8.60% -0.23%
Gildan Activewear 51.52 0.41% 0.21 29739 51.58 51.45 51.71 100 51.49 51.51 200 -1.44% 23.82%
Goodyear Tire & Rubb 15.24 2.97% 0.44 629748 15.06 14.99 15.33 500 15.24 15.25 800 -1.79% -27.49%
HASBRO 115.56 6.50% 7.05 855075 115.87 115.00 119.72 200 115.54 115.64 200 -1.03% 33.55%
HNI Co. 33.99 1.22% 0.41 6244 33.71 33.53 33.99 300 34.05 34.14 100 -3.51% -5.22%
Hain Celestial Group 20.45 -1.11% -0.23 189162 20.65 20.40 20.67 200 20.43 20.45 400 -3.41% 30.39%
Hanesbrands 16.20 1.44% 0.23 166389 16.01 15.98 16.23 500 16.19 16.20 600 -3.91% 27.45%
Harley-Davidson 34.27 -0.03% -0.01 1034303 33.00 32.66 34.86 100 34.26 34.33 200 -5.80% 0.47%
Herbalife 41.06 -0.58% -0.24 29035 41.38 41.01 41.49 300 41.05 41.12 200 1.50% -29.94%
Hershey 146.65 -0.28% -0.41 61580 147.41 146.59 147.50 100 146.54 146.64 100 6.28% 37.21%
Hormel Foods 41.24 -0.30% -0.12 87502 41.44 41.21 41.53 100 41.23 41.24 200 0.29% -3.09%
Iconix Brand Group 0.95 -3.05% -0.03 8248 1.00 0.95 1.00 600 0.95 1.00 9800 -6.64% 1074.01%
J.M. Smucker 111.62 -0.45% -0.50 124176 111.98 111.44 112.20 100 111.60 111.66 100 -2.58% 19.93%
Kellogg 57.52 1.73% 0.98 425703 56.80 56.74 58.05 300 57.50 57.52 100 2.80% -0.82%
Keurig Dr Pepper 27.63 0.07% 0.02 77569 28.03 27.56 28.21 300 27.61 27.63 200 -3.12% 7.68%
Kimberly-Clark 135.59 0.99% 1.33 463643 136.50 135.57 137.39 100 135.54 135.68 300 -3.58% 17.83%
LKQ Corp 25.66 2.52% 0.63 242394 25.25 25.19 25.75 400 25.65 25.66 300 -6.95% 5.48%
Lancaster Colony Co. 152.13 0.41% 0.62 14346 152.56 151.05 153.80 100 151.51 152.76 100 2.22% -14.33%
Lear Co. 135.84 3.43% 4.51 49775 134.88 133.76 136.32 200 135.58 135.97 100 -2.92% 6.89%
Leggett & Platt 39.87 0.86% 0.34 47719 39.76 39.68 39.95 100 39.86 39.89 200 2.25% 10.30%
Lennar 46.06 0.13% 0.06 1542623 45.99 45.52 46.25 200 46.03 46.09 500 -2.75% 17.50%
Linamar 44.69 2.17% 0.95 62504 44.00 44.00 44.69 100 44.62 44.69 100 -4.06% -3.44%
M.D.C. 36.67 -1.42% -0.53 41090 37.14 36.25 37.14 200 36.65 36.72 300 -0.43% 32.34%
MOLSON COORS CDA EXC 74.39 1.21% 0.89 100 74.39 74.39 74.39 500 73.51 74.25 100 -1.45% -6.69%
Magna International 65.21 3.44% 2.17 166382 64.56 64.40 65.44 300 65.18 65.23 200 0.49% 1.73%
Maple Leaf Foods 29.88 -0.07% -0.02 10096 30.06 29.82 30.06 200 29.84 29.88 400 1.53% 9.40%
Martinrea Internatio 10.76 2.28% 0.24 43517 10.60 10.60 10.76 1300 10.75 10.76 200 - -3.13%
Mattel 12.08 3.07% 0.36 280601 11.81 11.69 12.11 300 12.08 12.09 1200 -2.33% 17.32%
McCormick & Co 158.75 -0.07% -0.11 34104 159.45 158.75 159.76 200 158.57 158.79 100 -0.64% 14.09%
Middleby 137.72 0.81% 1.11 12089 137.44 137.44 138.52 100 137.56 137.83 200 -1.00% 32.98%
Miller, Herman 45.66 1.13% 0.51 22422 45.50 45.21 45.79 100 45.58 45.69 300 0.74% 49.26%
Mohawk Industries 152.72 0.60% 0.91 14487 152.96 152.06 153.12 100 152.56 152.92 200 1.49% 29.80%
Molson Coors Brewing 54.98 1.38% 0.75 64280 54.50 54.36 55.16 100 54.94 54.96 100 0.99% -3.44%
Monster Beverage 63.08 -0.71% -0.45 642340 64.10 62.98 64.11 300 63.05 63.11 500 -2.65% 29.07%
NIKE 'B' 86.73 0.88% 0.76 448049 86.64 86.39 87.10 200 86.73 86.74 100 -3.92% 15.96%
NVR 3410.01 -2.52% -88.29 6504 3419.65 3380.26 3482.00 10 3405.06 3428.94 10 1.40% 43.55%
Newell Brands 14.26 0.56% 0.08 329015 14.17 14.16 14.35 100 14.25 14.26 900 -6.40% -23.72%
Nu Skin Enterprises 40.53 1.38% 0.55 45735 40.14 39.92 40.62 200 40.53 40.64 100 -9.20% -34.81%
PVH Corp 88.03 1.55% 1.34 73272 87.19 87.09 88.65 100 87.94 88.11 100 -4.20% -6.75%
PepsiCo 130.69 0.31% 0.41 566811 131.13 130.63 132.24 200 130.68 130.70 100 -2.88% 17.92%
Philip Morris 87.07 0.14% 0.12 390974 87.48 86.96 87.59 100 87.06 87.07 200 6.73% 30.24%
Polaris Industries 88.24 6.79% 5.61 469308 86.88 86.02 91.71 100 87.96 88.36 300 -4.36% 7.76%
Pool 188.51 0.39% 0.74 12641 187.27 187.27 189.07 100 188.51 189.02 100 1.26% 26.32%
Post 108.71 -1.83% -2.03 31360 110.00 108.31 110.10 100 108.58 108.78 100 2.81% 24.25%
Procter & Gamble 115.22 -0.07% -0.08 513047 115.71 115.19 116.05 200 115.20 115.22 300 -0.16% 25.44%
Pulte Group 31.84 -4.90% -1.64 2767535 32.10 31.46 33.14 100 31.82 31.85 100 1.03% 28.82%
Ralph Lauren 'A' 108.69 1.20% 1.28 106742 107.63 107.50 109.08 100 108.67 108.96 100 -4.59% 3.81%
Saputo 39.53 -0.53% -0.21 20064 39.82 39.49 39.96 100 39.53 39.54 100 0.38% 1.40%
Scotts Miracle Gro A 104.19 1.05% 1.08 22880 103.90 103.45 104.30 100 104.06 104.25 100 1.60% 67.77%
Snap-on 151.80 0.66% 1.00 38355 152.12 151.72 153.06 100 151.55 151.84 100 -4.77% 3.79%
Stanley Black & Deck 150.51 6.37% 9.01 446295 144.75 144.43 151.95 100 150.51 150.69 300 -3.52% 18.17%
Steven Madden 33.82 0.93% 0.31 54100 33.79 33.50 34.28 100 33.73 33.81 100 1.51% 10.74%
Take-Two Interactive 117.05 0.33% 0.39 64705 117.38 117.00 117.66 100 116.97 117.15 100 -0.32% 13.33%
Tapestry 29.71 1.09% 0.32 183737 29.60 29.49 29.81 400 29.69 29.71 200 -4.42% -12.92%
Tempuraly Internatio 76.59 0.03% 0.02 40590 76.90 76.19 77.01 200 76.34 76.61 100 0.38% 84.95%
Tenneco 9.49 5.92% 0.53 212410 9.21 9.19 9.63 300 9.44 9.50 200 -8.29% -67.29%
Tesla Motors 256.54 0.33% 0.86 816296 256.71 254.50 257.48 100 256.47 256.59 100 0.86% -23.17%
Thor Industries 57.07 1.06% 0.60 67089 56.87 56.42 57.20 100 57.00 57.16 200 -4.26% 8.60%
TiVo Corp 7.20 0.21% 0.01 21640 7.23 7.19 7.26 300 7.19 7.20 400 -2.71% -23.70%
Toll Brothers 35.26 -0.56% -0.20 137017 35.56 34.99 35.65 100 35.21 35.28 100 -2.64% 7.68%
Tootsie Roll Industr 37.14 -0.32% -0.12 1561 37.29 37.01 37.29 100 37.09 37.21 200 0.24% 11.56%
TreeHouse Foods 56.97 0.19% 0.11 36095 57.12 56.81 57.48 100 56.86 56.98 100 2.91% 12.13%
Tupperware Brands 18.09 0.58% 0.10 9922 18.00 17.90 18.14 200 18.01 18.14 100 0.78% -43.05%
Tyson Foods 'A' 81.45 0.15% 0.12 78584 81.48 81.35 81.93 100 81.42 81.49 300 -0.51% 52.30%
Under Armour 'A' 26.98 1.29% 0.34 263926 26.97 26.75 27.02 700 26.97 26.98 900 -3.16% 50.76%
Universal Co. 60.21 0.28% 0.17 10769 60.13 60.12 60.52 100 60.14 60.38 100 -1.05% 10.88%
V.F. Corp 87.60 0.88% 0.76 120359 87.43 86.98 87.73 200 87.55 87.59 100 -1.81% 21.73%
Visteon Co. 61.42 5.77% 3.35 78461 59.64 59.47 61.99 100 61.25 61.52 200 2.07% -3.67%
WD-40 179.61 0.69% 1.23 1835 178.79 178.53 179.79 100 178.62 179.60 400 1.80% -2.66%
Wabco 132.60 0.06% 0.08 17910 132.56 132.53 132.62 200 132.54 132.60 500 -0.25% 23.46%
Whirlpool 141.56 -4.58% -6.79 745070 146.98 140.82 152.50 100 141.29 141.63 600 3.09% 38.81%
Wolverine World Wide 27.36 1.79% 0.48 47781 27.08 26.73 27.39 200 27.29 27.36 100 -1.32% -15.71%