16.09.2019 12:52:28
DOW JONES U.S. CONSUMER GOODS TOTAL RETURN INDEX
1193.08
USD
-8.1100
-0.68%
14.09.2019 01:05
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 12.09.2019 1201.19 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 14.09.2019 / 01:05
Währung USD Aktualisierungsstand 16.09.2019 / 12:52
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 20.12% 1204.9 974.2
1 Woche 0.09% 1204.9 1182.0
1 Monat 2.59% 1204.9 1135.8
3 Monate 3.61% 1204.9 1122.7
6 Monate 8.69% 1204.9 1079.6
1 Jahr 7.23% 1204.9 944.8
3 Jahre 20.98% 1204.9 944.8
17.03
13
SMI
20.12
19.2
SMI
-13.4
-10.68
SMI
2017
2018
2019
{"2017":{"performance":17.03,"chartHeight":21.707774079684,"year":2017,"ID_NOTATION":"13521304"},"2018":{"performance":-13.4,"chartHeight":20.536905224289,"year":2018,"ID_NOTATION":"13521304"},"2019":{"performance":20.12,"chartHeight":22.522168791535,"year":2019,"ID_NOTATION":"13521304"}}
{"2017":{"performance":13,"chartHeight":20.388885345855,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.428750133439,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":19.2,"chartHeight":22.293564525153,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.273762209981,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.888444105786,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":18.28,"chartHeight":22.053733019125,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.462192205577,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.587925085957,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.68,"chartHeight":21.606346598569,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.951129620528,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.687644484886,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":9.86,"chartHeight":19.038561119734,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.407635012557,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.013488774599,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":18.08,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.09.2019 12:52:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACTIVISION BLIZZARD 55.95 0.90% 0.50 6401832 55.64 55.31 56.02 100 55.38 55.79 100 2.51% 20.14%
Altria Group 42.01 -5.51% -2.45 21099451 43.44 41.97 43.51 500 42.01 42.21 100 -4.20% -14.94%
Archer Daniels Mid 41.63 0.43% 0.18 3676322 41.47 41.39 42.19 100 40.65 42.34 100 7.54% 1.61%
Avon Products 4.58 -0.22% -0.01 9854115 4.60 4.48 4.66 1000 4.35 4.60 300 7.01% 201.32%
BROWN-FORMAN CORP.A 61.83 -2.75% -1.75 27464 63.44 61.41 63.44 100 61.69 62.41 100 2.18% 30.39%
BorgWarner 40.00 1.94% 0.76 2034862 39.61 39.55 40.45 100 30.09 44.21 100 12.93% 15.14%
Briggs & Stratton Co 6.36 3.08% 0.19 883108 6.22 6.18 6.42 400 1.00 6.35 100 15.85% -51.38%
Brown-Forman Corp 'B 64.21 -1.52% -0.99 2493662 65.00 63.51 65.26 100 45.00 64.21 600 3.07% 34.95%
Brunswick Co. 53.68 -0.28% -0.15 795815 54.09 53.44 54.59 100 35.84 54.82 100 8.53% 15.57%
Bunge 56.83 -1.17% -0.67 2088144 57.38 56.60 57.70 100 51.00 57.57 500 1.85% 6.34%
Campbell Soup 46.28 -1.85% -0.87 4608586 46.89 46.01 47.35 100 35.63 49.57 200 2.89% 40.28%
Capri Holdings 32.01 -0.59% -0.19 3474825 32.23 31.68 32.96 100 29.25 44.95 200 14.04% -15.59%
Carters 95.76 -1.12% -1.08 639304 97.06 94.89 98.35 100 78.36 95.88 100 -0.29% 17.32%
Church & Dwight 71.98 -0.92% -0.67 2907154 72.35 71.64 73.19 100 71.71 73.00 100 -5.16% 9.46%
Clorox 158.94 -0.79% -1.26 911141 159.54 157.88 160.46 100 145.27 159.40 500 -1.91% 3.11%
Coca-Cola 54.26 -1.54% -0.85 11486110 54.48 54.07 54.79 100 54.09 54.18 100 -1.76% 14.59%
Coca-Cola European P 55.78 -0.54% -0.30 880479 55.97 55.63 56.65 200 55.33 55.51 100 0.22% 21.66%
Colgate-Palmolive 70.71 -2.19% -1.58 4679568 71.60 70.39 71.72 200 70.30 71.46 100 -5.34% 18.80%
Conagra Brands 29.87 0.37% 0.11 3646310 29.61 29.56 30.48 100 23.15 30.50 200 4.22% 39.84%
Constellation Brands 204.07 0.05% 0.10 595124 204.84 203.54 205.88 100 181.00 215.00 100 -0.33% 26.89%
Cooper Tire & Rubber 26.47 -0.15% -0.04 256450 26.70 26.42 26.82 300 19.89 31.38 100 9.38% -18.13%
Cott Co. 17.96 0.17% 0.03 104927 17.92 17.75 18.04 100 17.86 19.47 1000 4.30% -5.52%
Crocs 28.56 1.82% 0.51 1227408 28.31 28.14 28.74 300 28.20 28.65 100 16.43% 9.93%
D.R. Horton 49.49 -0.56% -0.28 3623204 50.23 49.01 50.45 100 49.00 51.25 500 -1.28% 42.79%
Darling Ingredients 20.30 0.79% 0.16 1002932 20.22 20.20 20.56 100 17.99 22.00 100 7.29% 5.51%
Dean Foods 1.59 -14.05% -0.26 5704818 1.85 1.50 1.86 100 1.48 1.63 100 38.26% -58.27%
Deckers Outdoor Co. 147.90 -1.88% -2.83 359719 151.10 147.23 152.93 400 147.50 148.30 400 -3.20% 15.59%
Dorel Industries 9.11 -2.15% -0.20 15218 9.31 9.06 9.31 500 8.85 9.45 100 0.11% -48.36%
Edgewell Personal Ca 34.13 -0.03% -0.01 588460 34.20 33.73 34.80 100 33.83 61.45 100 11.35% -8.62%
Electronic Arts 98.48 0.14% 0.14 1719377 98.57 98.16 99.35 100 96.27 99.72 100 -0.05% 24.80%
Estee Lauder 'A' 194.82 -1.22% -2.40 1746649 195.45 193.58 197.75 100 187.00 205.51 200 -5.90% 49.75%
Flowers Foods 22.32 -0.49% -0.11 780710 22.30 22.27 22.56 500 21.91 25.25 300 -1.80% 20.84%
Ford Motor 9.45 0.43% 0.04 27161260 9.47 9.44 9.59 100 9.38 9.42 100 1.18% 23.53%
Fossil Group 13.13 -1.94% -0.26 936258 13.47 12.99 13.81 1000 12.86 13.22 300 -4.37% -16.53%
Fresh Del Monte Prod 31.73 -0.16% -0.05 281666 31.84 31.39 32.13 100 22.00 53.30 100 11.33% 12.24%
General Mills 53.97 -0.22% -0.12 2971223 53.80 53.74 54.58 100 52.61 54.55 100 -1.80% 38.60%
General Motors 38.86 -0.54% -0.21 10133572 39.47 38.78 39.58 800 37.70 37.80 200 0.21% 16.17%
Gentex 28.06 0.00% 0.00 1389104 28.10 28.01 28.43 100 23.73 29.69 100 2.86% 38.84%
Genuine Parts 98.68 1.19% 1.16 490820 98.36 98.02 99.12 100 81.45 100.00 100 4.61% 2.77%
Gildan Activewear 49.78 0.87% 0.43 425239 49.38 49.34 50.22 700 49.00 51.04 100 1.45% 20.13%
Goodyear Tire & Rubb 14.00 -0.36% -0.05 4836894 14.22 13.66 14.44 2500 13.37 15.00 900 14.85% -31.41%
HASBRO 119.78 0.12% 0.14 601393 119.68 119.64 121.47 100 117.03 121.25 100 6.57% 47.42%
HNI Co. 34.31 0.82% 0.28 245071 34.33 33.94 34.58 100 34.22 40.98 100 8.30% -3.16%
Hain Celestial Group 21.96 1.10% 0.24 647685 21.75 21.70 22.00 500 20.90 24.58 200 11.93% 38.46%
Hanesbrands 15.83 -0.50% -0.08 2820616 16.03 15.74 16.17 3000 14.01 16.88 200 12.11% 26.34%
Harley-Davidson 36.66 1.69% 0.61 1943927 36.52 36.35 37.08 200 33.80 39.96 100 12.63% 7.44%
Herbalife 41.88 0.92% 0.38 1513447 41.50 41.25 42.17 600 39.60 49.70 100 12.04% -28.96%
Hershey 148.57 -1.78% -2.69 1830735 150.36 148.02 151.79 100 93.60 160.00 100 -6.55% 38.62%
Hormel Foods 42.98 -2.32% -1.02 3139283 43.72 42.81 44.18 100 40.00 46.00 100 0.89% 0.70%
Iconix Brand Group 1.91 7.30% 0.13 151872 1.83 1.81 1.94 100 1.00 2.13 1600 -3.05% 2187.43%
J.M. Smucker 106.51 0.62% 0.66 796942 105.21 105.21 106.97 200 88.50 122.22 100 1.24% 13.93%
Kellogg 63.35 -0.55% -0.35 1668481 63.25 63.10 63.97 4000 60.00 74.88 100 -1.35% 11.12%
Keurig Dr Pepper 27.55 -0.40% -0.11 1362508 27.54 27.41 27.76 100 27.40 28.00 200 2.57% 7.45%
Kimberly-Clark 132.41 -0.88% -1.17 1672043 132.09 131.80 133.87 100 114.00 141.00 100 -4.09% 16.21%
LKQ Corp 32.74 0.58% 0.19 3560532 32.98 32.59 33.17 100 24.43 40.00 1000 21.71% 37.97%
Lancaster Colony Co. 146.01 -0.12% -0.17 129185 145.95 144.94 147.72 400 146.01 146.17 100 -1.00% -17.44%
Lear Co. 126.34 0.23% 0.29 555162 127.79 125.84 129.94 100 73.50 140.00 600 5.06% 2.83%
Leggett & Platt 42.13 -0.12% -0.05 966217 42.18 41.98 42.83 100 35.00 45.00 500 8.08% 17.55%
Lennar 53.62 -1.76% -0.96 5066286 54.85 53.34 55.00 500 42.88 58.00 100 3.12% 36.96%
Linamar 43.88 1.29% 0.56 125508 43.62 43.52 44.50 100 43.00 44.50 100 7.79% -3.13%
M.D.C. 42.38 5.24% 2.11 1718540 41.63 41.63 44.01 200 27.51 44.00 400 8.75% 50.76%
MOLSON COORS CDA EXC 77.82 1.26% 0.97 4403 77.49 77.49 78.45 200 72.80 78.80 100 7.56% -1.21%
Magna International 71.55 0.07% 0.05 784875 71.81 71.41 72.30 100 70.40 72.30 300 4.80% 15.46%
Maple Leaf Foods 31.61 0.93% 0.29 233658 31.30 31.30 31.92 1000 30.65 32.00 300 3.10% 15.66%
Martinrea Internatio 11.64 -0.17% -0.02 287725 11.70 11.52 11.85 500 11.61 11.88 300 7.68% 7.18%
Mattel 11.32 -2.25% -0.26 3741497 11.61 11.30 11.75 100 10.98 11.55 100 14.00% 13.31%
McCormick & Co 157.12 -0.44% -0.69 483647 156.87 155.83 158.89 200 77.00 175.00 100 -4.76% 12.84%
Middleby 120.42 0.02% 0.03 162365 120.60 119.94 121.91 1100 120.40 120.52 200 6.14% 17.22%
Miller, Herman 44.57 0.75% 0.33 333410 44.46 44.21 44.87 200 43.88 46.00 3000 1.64% 47.34%
Mohawk Industries 125.65 0.19% 0.24 508894 123.02 121.20 126.79 100 100.00 139.60 2000 5.76% 7.43%
Molson Coors Brewing 57.17 1.64% 0.92 1395281 56.43 56.31 57.24 200 56.36 62.00 100 7.02% 1.80%
Monster Beverage 58.86 2.45% 1.41 4554381 57.37 57.37 59.56 200 50.65 68.25 100 2.96% 19.59%
NIKE 'B' 87.32 -0.40% -0.35 5894673 88.25 87.30 88.79 200 86.58 86.87 100 -1.54% 17.78%
NVR 3624.81 -1.50% -55.25 14796 3680.25 3615.85 3719.87 10 2000.00 3700.00 10 -0.68% 48.74%
Newell Brands 18.46 -0.11% -0.02 4290022 18.60 18.40 18.73 100 16.76 18.50 600 7.08% -0.70%
Nu Skin Enterprises 44.02 -0.59% -0.26 383490 44.28 43.91 44.88 100 40.08 47.77 100 2.52% -28.22%
PVH Corp 90.61 0.24% 0.22 1030520 91.06 90.39 92.80 100 82.42 100.36 100 6.11% -2.52%
PepsiCo 136.44 -0.62% -0.85 4008193 136.08 135.68 136.95 100 136.25 136.84 100 -0.68% 23.50%
Philip Morris 73.05 -2.47% -1.85 10572751 74.31 73.00 74.78 200 72.60 73.00 400 0.11% 9.42%
Polaris Industries 90.99 1.03% 0.93 626882 90.53 89.60 92.50 100 46.61 99.71 100 12.68% 18.66%
Pool 190.00 -0.58% -1.11 236792 192.04 188.41 192.96 500 190.00 190.05 200 -5.74% 27.82%
Post 106.43 0.42% 0.45 643701 105.83 105.83 107.72 100 81.00 107.97 100 0.89% 19.41%
Procter & Gamble 122.12 -0.53% -0.65 6777400 121.82 121.50 122.58 100 121.87 122.12 100 -0.61% 32.85%
Pulte Group 35.25 0.51% 0.18 5271110 35.19 34.98 35.55 300 34.00 50.00 100 1.97% 35.63%
Ralph Lauren 'A' 102.26 1.67% 1.68 1560935 101.41 101.09 103.58 100 101.65 133.99 100 8.12% -1.16%
Saputo 39.83 -0.40% -0.16 516849 40.09 39.80 40.29 200 39.76 40.50 600 -1.68% 1.63%
Scotts Miracle Gro A 101.93 0.32% 0.33 632992 101.76 100.70 102.70 100 100.68 116.00 100 -6.06% 65.85%
Snap-on 162.45 -0.25% -0.41 510100 163.86 162.03 164.67 100 143.05 165.00 1000 7.53% 11.81%
Stanley Black & Deck 146.25 -0.59% -0.87 1125043 148.60 146.17 149.52 100 105.00 155.00 100 6.11% 22.14%
Steven Madden 35.85 -0.72% -0.26 569297 36.23 35.74 36.52 100 28.00 39.00 100 3.37% 18.47%
Take-Two Interactive 125.10 -0.90% -1.14 1919959 126.55 125.01 127.40 200 110.00 127.99 100 -4.33% 21.53%
Tapestry 25.18 -1.56% -0.40 7301215 26.00 25.15 26.59 500 24.11 25.90 100 6.29% -25.39%
Tempuraly Internatio 78.49 0.35% 0.27 651116 79.01 78.17 79.90 100 55.00 86.41 100 3.30% 89.59%
Tenneco 14.04 -0.50% -0.07 1613185 14.37 13.86 14.70 100 11.00 15.00 400 30.36% -48.74%
Tesla Motors 245.20 -0.27% -0.67 5313145 246.96 244.87 248.45 100 246.70 247.29 100 7.80% -26.32%
Thor Industries 53.85 2.83% 1.48 1274017 53.16 52.67 54.20 100 46.84 80.00 100 14.89% 3.56%
TiVo Corp 8.42 0.60% 0.05 764343 8.42 8.20 8.49 200 6.92 9.83 1000 3.19% -10.52%
Toll Brothers 38.74 0.73% 0.28 2444765 38.45 37.88 38.76 200 26.00 38.89 300 5.56% 17.64%
Tootsie Roll Industr 38.03 0.93% 0.35 107532 37.42 37.20 38.46 100 37.92 45.99 100 0.88% 13.86%
TreeHouse Foods 58.36 0.33% 0.19 269740 58.14 58.14 58.97 300 49.95 65.00 100 4.38% 15.09%
Tupperware Brands 15.91 4.33% 0.66 836929 15.48 15.43 16.29 100 13.00 20.00 100 16.30% -49.60%
Tyson Foods 'A' 85.17 2.04% 1.70 3417820 84.00 84.00 86.54 200 76.85 89.29 100 -1.01% 59.49%
Under Armour 'A' 21.18 -2.04% -0.44 5400095 21.66 21.16 21.88 100 20.68 21.38 100 8.28% 19.86%
Universal Co. 55.47 -1.56% -0.88 153883 56.11 54.55 56.62 100 52.00 55.79 100 7.08% 2.44%
V.F. Corp 90.30 -0.06% -0.05 1492159 91.12 89.95 91.36 100 87.68 91.69 100 3.07% 26.58%
Visteon Co. 81.08 -0.33% -0.27 360310 83.39 80.59 83.64 400 81.05 88.92 200 3.87% 34.51%
WD-40 183.98 -0.27% -0.49 99344 183.97 181.13 185.10 100 183.76 183.98 500 -1.37% 0.39%
Wabco 134.22 -0.19% -0.25 422879 134.70 134.20 134.70 100 132.22 142.80 100 0.34% 25.04%
Whirlpool 149.86 -0.64% -0.97 353832 151.41 149.71 152.98 100 127.50 149.99 300 4.16% 40.23%
Wolverine World Wide 29.74 -2.40% -0.73 862850 30.56 29.35 30.77 100 27.27 41.00 100 11.43% -6.74%