22.01.2020 04:16:23
DOW JONES U.S. CONSUMER GOODS TOTAL RETURN INDEX
1313.15
USD
2.8200
0.22%
21.01.2020 23:39
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.01.2020 1310.33 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 21.01.2020 / 23:39
Währung USD Aktualisierungsstand 22.01.2020 / 04:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.73% 1314.0 1263.1
1 Woche 1.44% 1314.0 1293.6
1 Monat 2.69% 1314.0 1263.1
3 Monate 8.94% 1314.0 1200.8
6 Monate 11.49% 1314.0 1122.7
1 Jahr 25.58% 1314.0 1022.9
3 Jahre 30.82% 1314.0 944.8
SMI
30.07
26.51
2.73
2.52
-13.4
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-13.4,"chartHeight":37.740940521847,"year":2018,"ID_NOTATION":"13521304"},"2019":{"performance":30.07,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"13521304"},"2020":{"performance":2.73,"chartHeight":23.46068946171,"year":2020,"ID_NOTATION":"13521304"}}
{"2018":{"performance":-10.68,"chartHeight":35.704469353676,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.52,"chartHeight":22.742233359691,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":38.386968142504,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.17,"chartHeight":15.855420528212,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":30.483847844296,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":42.881881817943,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.3,"chartHeight":21.922286012177,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":38.017956041293,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":42.348810953892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":0.88,"chartHeight":14.446169084193,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":40.454477509975,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.32,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.01.2020 04:16:22
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACTIVISION BLIZZARD 61.42 0.29% 0.18 6914153 61.00 60.81 61.64 200 61.02 61.89 200 2.28% 3.37%
Altria Group 51.09 0.14% 0.07 10192408 50.91 50.51 51.31 300 50.86 51.29 400 0.43% 2.36%
Archer Daniels Mid 45.12 -0.29% -0.13 2663411 45.10 44.87 45.38 100 42.10 48.02 100 2.96% -2.37%
Avon Products 5.60 - - - - - - 3200 5.63 5.80 200 -1.41% -0.71%
BorgWarner 40.50 -2.48% -1.03 1423310 41.25 40.47 41.33 100 28.12 45.00 100 -2.95% -6.64%
Briggs & Stratton Co 5.89 2.79% 0.16 1416679 5.95 5.61 6.06 10000 5.56 6.25 4000 10.92% -11.56%
Brown-Forman Corp 'B 71.03 0.41% 0.29 559151 70.45 70.20 71.25 100 64.94 71.19 100 3.11% 5.07%
BROWN-FORMAN CORP.A 66.64 0.80% 0.53 12173 66.03 65.63 66.65 100 0.00 4294.67 100 4.17% 6.17%
Brunswick Co. 58.82 0.12% 0.07 417369 58.61 58.50 59.16 100 35.60 65.00 200 -0.47% -1.93%
Bunge 56.41 0.62% 0.35 940251 56.15 55.72 56.56 1000 55.88 57.50 100 1.46% -1.98%
Campbell Soup 48.56 1.12% 0.54 2364468 48.02 47.89 48.69 100 34.00 50.15 100 2.15% -1.74%
Capri Holdings 36.67 -0.33% -0.12 1799345 36.44 36.10 36.84 100 34.00 44.93 100 1.86% -3.88%
Carters 110.38 -0.39% -0.43 412349 110.41 110.11 111.17 100 108.13 112.00 700 1.85% 0.95%
Church & Dwight 72.50 0.69% 0.50 1951060 72.00 71.79 72.57 100 67.50 76.00 200 2.71% 2.36%
Clorox 159.10 0.89% 1.40 1051846 157.70 156.54 159.15 100 156.16 180.00 100 1.82% 3.62%
Coca-Cola 57.17 0.40% 0.23 11968923 56.85 56.57 57.24 200 57.17 57.25 100 2.09% 3.29%
Coca-Cola European P 52.90 -1.20% -0.64 1115308 53.24 52.72 53.52 100 49.38 65.00 100 3.06% 3.97%
Colgate-Palmolive 71.29 0.15% 0.11 6470769 71.07 70.25 71.38 400 71.05 72.93 100 1.42% 3.56%
Conagra Brands 32.76 -1.71% -0.57 6294159 32.81 32.47 33.25 500 32.17 33.70 200 1.90% -4.32%
Constellation Brands 190.23 0.15% 0.28 2038126 187.45 187.20 191.39 100 185.29 195.00 2100 -0.31% 0.25%
Cooper Tire & Rubber 28.53 -0.73% -0.21 274487 28.66 28.17 28.75 100 28.06 32.93 100 3.22% -0.77%
Cott Co. 19.01 -0.73% -0.14 91091 19.07 18.91 19.12 200 18.94 19.09 200 4.62% 7.16%
Crocs 41.71 0.31% 0.13 1121000 41.21 40.03 41.85 500 41.71 45.45 500 -2.77% -0.43%
D.R. Horton 56.97 2.26% 1.26 3288830 55.71 55.65 57.00 1000 55.21 57.58 100 4.94% 8.00%
Darling Ingredients 28.89 -1.30% -0.38 1220666 29.09 28.84 29.31 200 26.00 28.98 600 -1.30% 2.88%
Dean Foods 0.13 7.08% 0.01 1229219 0.13 0.12 0.14 1500 0.87 0.88 500 18.27% 116.83%
Deckers Outdoor Co. 174.99 0.85% 1.47 672494 172.82 171.21 176.29 400 174.50 175.39 300 3.86% 3.63%
Dorel Industries 5.64 -2.76% -0.16 42921 5.83 5.58 5.90 4800 5.60 5.70 600 -2.42% -5.69%
Edgewell Personal Ca 28.28 -2.72% -0.79 889531 28.79 27.33 28.86 200 24.70 49.00 100 -1.39% -8.66%
Electronic Arts 112.41 -0.46% -0.52 2164968 112.55 111.77 112.97 100 111.60 112.54 1000 2.58% 4.56%
Estee Lauder 'A' 217.73 -0.98% -2.15 2104191 215.41 212.73 217.93 100 215.83 216.70 300 0.94% 5.42%
Flowers Foods 22.02 -0.41% -0.09 823192 22.12 21.91 22.14 100 21.42 24.88 100 0.36% 1.29%
Ford Motor 9.21 0.55% 0.05 49556423 9.15 9.10 9.22 2000 9.19 9.24 7500 -0.86% -0.97%
Fossil Group 8.34 0.30% 0.03 1184187 8.26 8.15 8.35 100 7.91 8.35 100 5.30% 5.84%
Fresh Del Monte Prod 34.25 -1.83% -0.64 179943 34.78 34.12 34.78 100 28.50 37.15 200 0.59% -2.09%
General Mills 54.34 0.91% 0.49 5254237 53.76 53.70 54.42 300 54.30 55.00 1200 2.53% 1.46%
General Motors 34.99 -1.71% -0.61 11550514 35.36 34.96 35.55 100 34.88 35.18 1000 -0.46% -4.40%
Gentex 30.50 -1.55% -0.48 1531057 31.00 30.47 31.04 100 30.05 34.93 500 -0.23% 5.24%
Genuine Parts 101.42 -1.34% -1.38 952446 102.09 101.04 102.30 100 97.00 106.35 100 1.42% -4.53%
Gildan Activewear 39.25 0.08% 0.03 346232 39.16 39.00 39.27 200 39.13 39.33 200 2.61% 2.24%
Goodyear Tire & Rubb 14.61 -2.14% -0.32 2189249 14.98 14.52 14.98 200 14.59 14.76 300 3.18% -4.02%
Hain Celestial Group 25.48 -1.16% -0.30 320860 25.64 25.35 25.81 100 23.81 26.95 300 -0.39% -1.83%
Hanesbrands 14.23 -0.63% -0.09 4174499 14.35 14.07 14.36 100 13.75 14.47 400 -0.28% -4.18%
Harley-Davidson 35.17 -1.54% -0.55 1116507 35.54 35.02 35.71 300 30.00 40.00 100 -1.32% -5.43%
HASBRO 104.71 -0.40% -0.42 758731 105.00 103.14 105.09 100 100.00 105.00 500 -0.51% -0.85%
Herbalife 45.95 -2.52% -1.19 1494352 46.47 45.59 46.71 200 35.46 50.00 100 -0.43% -3.61%
Hershey 152.83 1.31% 1.98 869839 151.09 150.77 152.89 100 147.03 154.00 1000 2.69% 3.98%
HNI Co. 37.68 -1.90% -0.73 164466 38.21 37.60 38.21 100 37.60 43.00 200 0.99% 0.59%
Hormel Foods 46.95 1.40% 0.65 4061269 46.34 46.33 47.06 200 46.29 47.09 100 3.30% 4.08%
Iconix Brand Group 1.53 -1.29% -0.02 83974 1.55 1.48 1.55 900 1.16 1.89 900 0.00% 14.81%
J.M. Smucker 107.80 1.33% 1.41 959625 106.37 105.21 107.85 100 107.80 108.00 100 3.26% 3.52%
Kellogg 70.60 -0.40% -0.28 2175616 70.71 70.31 71.01 100 65.00 73.00 100 0.86% 2.08%
Keurig Dr Pepper 27.10 -2.06% -0.57 2973767 27.38 27.08 27.59 100 25.00 29.00 200 -1.81% -6.39%
Kimberly-Clark 144.59 0.06% 0.09 1493775 144.60 143.06 144.84 200 143.00 145.00 100 2.55% 5.12%
Lancaster Colony Co. 160.76 0.22% 0.36 78437 160.58 160.00 161.06 100 160.76 160.86 400 -0.57% 0.41%
Lear Co. 137.74 -2.08% -2.92 542010 139.67 137.55 140.27 200 109.25 143.10 100 0.65% 0.39%
Leggett & Platt 51.14 -0.12% -0.06 841530 50.91 50.57 51.43 100 48.00 53.00 100 0.93% 0.61%
Lennar 64.94 2.93% 1.85 3668732 63.15 63.15 65.00 100 63.75 65.88 200 5.37% 16.40%
Linamar 47.68 -0.75% -0.36 100462 48.00 47.26 48.10 100 47.57 47.68 100 0.51% -2.95%
LKQ Corp 34.23 -1.10% -0.38 1550144 34.58 33.95 34.59 200 33.85 35.50 100 -0.32% -4.12%
M.D.C. 43.19 1.74% 0.74 403985 42.45 42.45 43.32 400 35.80 43.90 1000 5.19% 13.18%
Magna International 70.36 -1.95% -1.40 534168 71.34 70.26 71.63 100 70.26 70.40 200 0.76% -1.18%
Maple Leaf Foods 24.84 0.57% 0.14 312427 24.71 24.47 24.95 100 24.78 24.84 100 -0.56% -4.56%
Martinrea Internatio 14.13 -1.53% -0.22 424265 14.35 13.88 14.42 300 14.07 14.14 300 0.64% -1.26%
Mattel 14.35 0.49% 0.07 2818176 14.11 13.99 14.41 200 14.35 14.50 100 -2.25% 5.90%
McCormick & Co 171.15 1.46% 2.47 991277 168.85 168.73 171.35 1900 125.00 171.38 100 2.55% 0.84%
Middleby 112.07 -1.11% -1.26 616469 113.31 111.36 113.98 3400 112.07 112.09 1000 3.42% 2.33%
Miller, Herman 40.98 -0.35% -0.14 390590 41.00 40.85 41.31 600 40.75 42.00 300 0.31% -1.60%
Mohawk Industries 141.29 1.14% 1.59 827395 138.64 138.38 141.55 100 100.00 170.00 100 6.57% 3.60%
Molson Coors Brewing 56.50 -0.12% -0.07 1495725 56.32 55.89 56.79 500 53.75 57.25 100 0.98% 4.82%
MOLSON COORS CDA EXC 76.05 0.07% 0.05 2620 75.51 75.01 76.05 200 75.25 76.05 100 2.08% 5.67%
Monster Beverage 66.82 -0.73% -0.49 2376701 67.29 66.40 67.41 100 65.00 70.00 600 1.89% 5.15%
Newell Brands 20.05 -1.04% -0.21 3623659 19.53 19.53 20.08 600 19.50 20.26 800 0.35% 4.32%
NIKE 'B' 104.58 0.05% 0.05 4854693 104.25 103.81 104.69 500 104.37 104.73 500 1.61% 3.23%
Nu Skin Enterprises 40.30 -4.77% -2.02 600397 42.39 40.14 42.39 100 37.76 43.74 100 -0.27% -1.66%
NVR 3905.14 0.30% 11.73 29963 3893.41 3884.14 3918.69 10 3842.88 3905.00 100 2.96% 2.23%
PepsiCo 141.86 0.42% 0.60 4439998 140.61 140.34 142.12 100 141.75 142.17 500 3.66% 3.80%
Philip Morris 88.87 0.20% 0.18 6373494 88.44 87.90 88.99 100 88.87 89.00 400 1.41% 4.23%
Polaris Industries 91.70 -1.48% -1.38 570754 92.12 90.70 92.94 100 90.23 94.10 100 -3.50% -9.83%
Pool 219.29 -0.24% -0.53 186332 219.64 218.34 220.24 300 219.29 219.44 500 1.70% 3.25%
Post 112.00 -0.05% -0.06 318498 111.73 111.35 112.19 100 109.50 130.37 100 2.71% 2.66%
Procter & Gamble 126.09 -0.25% -0.32 8553166 126.41 124.84 126.62 500 126.01 126.28 500 1.12% 0.95%
Pulte Group 42.54 1.79% 0.75 3415762 41.87 41.76 42.65 3000 42.00 56.93 100 3.91% 9.64%
PVH Corp 98.77 -2.16% -2.18 840435 100.43 98.76 100.62 100 43.33 103.30 100 -1.13% -6.07%
Ralph Lauren 'A' 119.01 -2.53% -3.09 1174919 122.11 118.52 122.13 100 77.31 141.22 100 3.51% 4.16%
Saputo 39.94 0.35% 0.14 442927 39.69 39.63 39.97 8700 39.88 39.99 800 0.71% -0.65%
Scotts Miracle Gro A 109.07 -2.31% -2.58 375017 111.08 108.80 111.76 100 95.00 126.91 100 -1.56% 2.72%
Snap-on 168.81 -0.70% -1.19 396456 169.75 167.91 169.99 100 148.00 174.00 300 2.07% 0.35%
Stanley Black & Deck 169.79 -1.59% -2.74 1458116 171.55 169.68 171.85 100 169.01 171.88 100 1.88% 2.44%
Steven Madden 41.52 -1.98% -0.84 555995 42.34 41.37 42.37 300 41.51 41.51 1800 -1.40% -3.46%
Take-Two Interactive 130.39 0.29% 0.38 1398145 129.07 127.47 130.98 100 130.00 131.05 100 2.56% 6.19%
Tapestry 28.36 -1.83% -0.53 3559386 28.75 28.20 28.75 100 26.07 30.00 5000 5.32% 7.12%
Tempuraly Internatio 88.45 0.67% 0.59 928905 87.50 87.38 88.78 100 81.11 90.51 100 0.91% 1.60%
Tenneco 10.52 -2.50% -0.27 957341 10.84 10.48 10.85 100 9.80 10.80 400 1.84% -19.69%
Tesla 547.20 7.19% 36.70 17803471 530.25 528.41 548.58 900 554.00 554.60 100 1.73% 30.81%
Thor Industries 81.34 -0.61% -0.50 738608 81.50 80.64 82.28 100 45.00 90.00 600 4.89% 9.49%
TiVo Corp 8.52 0.18% 0.01 802178 8.50 8.38 8.56 600 8.32 8.59 2000 0.65% 0.47%
Toll Brothers 44.90 1.63% 0.72 1362586 44.37 44.08 44.99 900 44.50 45.00 5000 4.86% 13.64%
Tootsie Roll Industr 34.62 -0.26% -0.09 102546 34.53 34.05 34.66 500 34.00 40.10 100 -1.79% 1.41%
TreeHouse Foods 46.91 -1.05% -0.50 319125 46.85 46.30 47.14 100 41.20 47.03 100 0.60% -3.28%
Tupperware Brands 9.18 -2.55% -0.24 1558473 9.51 8.84 9.54 100 8.80 9.51 100 13.75% 6.99%
Tyson Foods 'A' 87.47 -2.66% -2.39 4196987 89.64 86.98 90.25 100 86.00 90.00 1600 -4.86% -3.92%
Under Armour 'A' 20.20 -0.93% -0.19 5646458 20.40 20.09 20.47 200 19.50 20.85 100 -4.36% -6.48%
Universal Co. 54.65 -2.38% -1.33 140762 55.88 54.35 55.91 100 50.14 57.32 100 -1.26% -4.22%
V.F. Corp 94.63 0.38% 0.36 2660956 94.07 93.84 94.98 100 91.50 100.14 100 -1.97% -5.05%
Visteon Co. 88.52 -1.11% -0.99 433035 90.53 87.88 94.16 400 88.51 88.58 400 5.67% 3.37%
Wabco 135.27 -0.12% -0.16 1128653 135.35 135.25 135.54 3400 135.25 135.27 100 -0.28% -0.17%
WD-40 189.14 -2.02% -3.90 75003 192.73 188.53 192.73 100 163.72 206.95 100 0.34% -2.58%
Whirlpool 151.40 -0.81% -1.23 968206 151.63 149.92 152.93 100 142.50 163.25 3000 -1.19% 2.62%
Wolverine World Wide 33.64 -1.49% -0.51 773963 34.03 33.48 34.03 100 33.53 40.00 200 -0.56% -0.30%