03.04.2020 04:17:44
DJ US PERS.+HOUSEH.GDS.PR
674.78
USD
15.8500
2.41%
03.04.2020 00:19
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 01.04.2020 658.93 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 03.04.2020 / 00:19
Währung USD Aktualisierungsstand 03.04.2020 / 04:17
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -19.33% 862.0 571.8
1 Woche -0.72% 695.2 652.2
1 Monat -14.75% 816.7 571.8
3 Monate -18.97% 862.0 571.8
6 Monate -12.34% 862.0 571.8
1 Jahr -10.25% 862.0 571.8
3 Jahre -8.51% 862.0 571.8
SMI
30.22
26.51
SMI
-17.43
-10.68
SMI
-19.33
-12.68
2018
2019
2020
{"2018":{"performance":-17.43,"chartHeight":20.356563871131,"year":2018,"ID_NOTATION":"4998235"},"2019":{"performance":30.22,"chartHeight":22,"year":2019,"ID_NOTATION":"4998235"},"2020":{"performance":-19.33,"chartHeight":20.827999586577,"year":2020,"ID_NOTATION":"4998235"}}
{"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":-12.68,"chartHeight":18.906850283253,"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":-28.21,"chartHeight":22,"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":-26.61,"chartHeight":22,"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":-24.68,"chartHeight":21.94130087983,"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":-27.76,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 03.04.2020 04:17:44
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACTIVISION BLIZZARD 60.78 5.70% 3.28 8032936 58.27 58.01 61.09 400 60.60 61.04 100 5.30% 2.29%
Altria Group 36.22 -3.70% -1.39 14393749 36.13 35.34 36.55 500 35.75 36.44 100 -1.15% -27.43%
Avon Products 5.60 - - - - - - 3200 5.63 5.80 200 -1.41% -0.71%
Briggs & Stratton 1.51 -9.58% -0.16 1130911 1.67 1.50 1.73 1000 1.52 1.65 500 -27.40% -77.33%
Brunswick Co. 29.55 -5.47% -1.71 1376727 30.15 28.80 31.52 100 24.00 29.62 1000 -21.20% -50.73%
Capri Holdings 8.13 -8.75% -0.78 7929673 8.75 7.75 9.18 200 7.53 9.28 100 -39.51% -78.69%
Carters 67.39 7.31% 4.59 644431 62.07 62.07 67.96 100 58.10 70.00 100 -11.26% -38.37%
Church & Dwight 66.27 3.87% 2.47 2273898 63.08 63.08 66.74 100 62.00 78.00 400 5.36% -5.79%
Clorox 179.70 2.89% 5.04 3044551 173.79 173.79 182.29 4800 179.40 190.00 100 3.81% 17.04%
Colgate-Palmolive 68.17 4.00% 2.62 5676716 64.78 64.71 68.69 100 66.60 70.30 100 6.82% -0.97%
Crocs 15.83 1.87% 0.29 1031069 15.34 15.02 15.99 1200 15.00 26.00 500 -14.11% -62.21%
D.R. Horton 32.60 -0.24% -0.08 6868584 33.00 31.63 33.81 100 31.70 32.73 100 -16.98% -38.20%
Deckers Outdoor Co. 126.69 2.38% 2.94 353904 123.97 121.89 129.12 400 120.00 140.50 2400 -9.87% -24.97%
Dorel Industries 1.36 -1.45% -0.02 59987 1.49 1.36 1.49 29200 1.36 1.46 500 -15.00% -77.26%
Edgewell Personal Ca 26.53 13.96% 3.25 916535 23.25 23.12 26.84 2000 25.35 34.97 100 3.03% -14.31%
Electronic Arts 102.29 4.88% 4.76 3793001 98.10 97.50 102.82 100 101.85 102.00 100 3.11% -4.86%
Estee Lauder 'A' 149.21 -2.72% -4.17 1889076 151.81 147.34 155.12 200 141.00 172.50 100 -13.74% -27.76%
Fossil Group 3.08 -0.96% -0.03 760864 3.13 2.98 3.44 400 3.02 3.39 1200 -19.58% -60.91%
Gildan Activewear 17.57 -1.29% -0.23 948269 17.61 17.25 18.32 100 17.57 17.64 100 -3.14% -54.23%
Hanesbrands 7.25 -1.89% -0.14 10385333 7.34 7.06 7.74 600 7.00 8.65 100 -18.99% -51.18%
HASBRO 70.43 0.50% 0.35 1468633 69.84 68.26 71.22 100 69.02 72.99 100 3.13% -33.31%
HNI Co. 23.05 -0.17% -0.04 182489 22.74 21.90 24.06 100 18.73 24.06 100 -8.60% -38.47%
Iconix Brand Group 0.63 0.35% 0.00 64165 0.64 0.59 0.70 200 0.61 0.68 200 -10.70% -53.33%
Kimberly-Clark 129.28 2.88% 3.62 2494115 124.43 124.19 130.27 100 124.89 149.00 100 4.25% -6.01%
Leggett & Platt 24.21 -0.86% -0.21 1602758 24.18 23.56 25.03 100 22.00 32.70 100 -20.13% -52.37%
Lennar 33.42 -3.77% -1.31 4270365 34.14 32.41 35.53 100 31.50 35.10 100 -21.22% -40.10%
M.D.C. 20.04 0.15% 0.03 877368 20.22 19.38 21.89 100 16.62 20.05 300 -23.16% -47.56%
Mattel 8.28 -1.08% -0.09 3266099 8.37 8.06 8.62 100 8.04 8.29 300 -8.61% -38.90%
Middleby 52.55 -0.87% -0.46 1453843 52.93 51.41 54.55 300 52.32 52.56 1800 -13.89% -52.02%
Miller, Herman 20.17 -2.37% -0.49 839603 20.44 19.70 21.25 200 19.70 21.22 100 -15.07% -51.57%
Mohawk Industries 64.86 -3.08% -2.06 1638953 68.78 63.51 71.93 300 60.95 65.01 400 -21.18% -52.44%
Newell Brands 12.07 -2.58% -0.32 4159880 12.28 11.79 12.73 600 11.51 12.29 600 -14.46% -37.20%
NIKE 'B' 80.14 1.15% 0.91 12731460 79.00 77.16 81.60 200 78.12 80.49 500 -4.93% -20.90%
Nu Skin Enterprises 19.96 -2.73% -0.56 1276509 20.49 19.59 21.36 100 19.50 23.45 100 -11.49% -51.29%
NVR 2369.97 -1.66% -40.03 34024 2380.81 2310.03 2484.43 10 1692.00 2650.00 10 -19.43% -37.77%
Philip Morris 74.34 4.53% 3.22 6143485 70.26 70.12 75.06 400 71.01 76.00 100 4.47% -12.63%
Polaris Industries 44.74 -2.99% -1.38 938636 45.00 43.89 48.52 200 42.88 85.59 100 -15.73% -56.01%
Pool 193.12 -0.97% -1.89 306864 192.31 183.13 194.73 100 158.05 193.10 200 4.39% -9.07%
Procter & Gamble 114.40 4.64% 5.07 9168803 107.69 107.50 114.99 1000 112.52 114.50 100 6.54% -8.41%
Pulte Group 19.79 -4.86% -1.01 6392596 20.60 19.37 21.27 400 19.01 19.79 100 -23.03% -48.99%
PVH Corp 31.87 -2.33% -0.76 3786717 35.00 30.54 35.56 600 30.00 31.90 500 -18.34% -69.69%
Ralph Lauren 'A' 65.97 0.43% 0.28 1705734 65.00 63.57 68.80 100 31.00 75.45 500 -11.24% -43.72%
Scotts Miracle Gro A 103.42 2.65% 2.67 391077 100.48 99.51 105.29 200 60.00 110.00 100 -0.25% -2.60%
Snap-on 100.78 -3.34% -3.48 881841 102.90 99.04 105.40 100 25.00 168.35 100 -11.24% -40.51%
Stanley Black & Deck 95.69 3.86% 3.56 2042047 92.59 92.59 95.85 100 70.50 211.00 1500 -10.77% -42.26%
Steven Madden 21.06 0.24% 0.05 690348 20.94 20.38 21.66 10400 21.03 21.05 2100 -12.32% -51.03%
Take-Two Interactive 119.51 2.73% 3.18 1725924 117.09 115.49 120.12 500 116.00 119.49 200 3.70% -2.39%
Tapestry 11.01 -0.54% -0.06 8042946 10.72 10.18 11.30 100 10.10 11.30 500 -27.37% -59.18%
Tempuraly Sealy Intl 36.80 -1.74% -0.65 1127771 36.13 35.63 38.32 700 35.46 99.95 100 -23.48% -57.73%
Thor Industries 38.71 2.43% 0.92 874147 37.53 37.10 39.73 100 37.00 42.00 100 -15.63% -47.89%
TiVo Corp 6.35 -2.46% -0.16 888913 6.50 6.23 6.67 2000 5.91 6.60 200 -8.24% -25.12%
Toll Brothers 17.35 -1.08% -0.19 2592531 16.75 16.75 18.24 1300 16.77 17.50 100 -21.56% -56.09%
Tupperware Brands 1.44 1.41% 0.02 879132 1.45 1.40 1.58 1100 1.40 1.54 100 -24.61% -83.22%
Under Armour 'A' 7.79 -5.69% -0.47 6708865 8.16 7.50 8.42 2200 7.50 7.89 1000 -21.23% -63.94%
Universal Co. 44.00 1.83% 0.79 143014 43.18 42.28 44.10 600 34.05 56.00 5700 2.30% -22.89%
V.F. Corp 49.12 0.90% 0.44 3393016 48.19 47.80 50.84 200 45.00 87.00 100 -20.68% -50.71%
WD-40 172.31 -8.59% -16.19 406702 184.00 169.55 185.99 100 166.32 187.49 200 -10.59% -11.24%
Whirlpool 81.63 1.28% 1.03 1139279 79.02 78.79 83.35 100 77.11 110.00 100 -1.89% -44.67%
Wolverine World Wide 13.47 4.82% 0.62 840433 12.72 12.56 14.09 100 13.47 13.76 1400 -5.17% -61.91%