22.01.2020 16:34:34
DJ US PERS.+HOUSEH.GDS.PR
859.90
USD
1.0100
0.12%
22.01.2020 16:19
 
Chart
Kursdaten
Kurs 859.90 Eröffnung 859.32
Diff. absolut 1.01 Tages-Hoch 862.04
Diff. % 0.12 % Tages-Tief 859.20
Volumen 14569367 Umsatz -
Schlusskurs vom 21.01.2020 858.89 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 22.01.2020 / 16:19
Währung USD Aktualisierungsstand 22.01.2020 / 16:34
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.68% 859.8 824.8
1 Woche 1.27% 859.8 847.9
1 Monat 2.44% 859.8 824.8
3 Monate 7.89% 859.8 783.3
6 Monate 10.23% 859.8 734.5
1 Jahr 25.61% 859.8 665.0
3 Jahre 24.51% 859.8 614.2
SMI
30.22
26.51
2.68
2.52
-17.43
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-17.43,"chartHeight":40.101049589391,"year":2018,"ID_NOTATION":"4998235"},"2019":{"performance":30.22,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"4998235"},"2020":{"performance":2.68,"chartHeight":23.294771437654,"year":2020,"ID_NOTATION":"4998235"}}
{"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":1.58,"chartHeight":18.551973124587,"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 16:34:34
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACTIVISION BLIZZARD 61.16 -0.42% -0.26 880196 61.65 60.98 61.90 200 61.15 61.16 300 2.28% 3.37%
Altria Group 51.21 0.23% 0.12 682380 51.04 51.04 51.42 600 51.21 51.22 500 0.43% 2.36%
Avon Products 5.60 - - - - - - 3200 5.63 5.80 200 -1.41% -0.71%
Briggs & Stratton Co 5.77 -2.04% -0.12 194112 5.89 5.74 5.90 500 5.76 5.78 1000 10.92% -11.56%
Brunswick Co. 58.56 -0.44% -0.26 76259 58.92 58.48 59.13 200 58.51 58.56 200 -0.47% -1.93%
Capri Holdings 36.82 0.41% 0.15 185464 36.89 36.79 37.19 100 36.82 36.85 300 1.86% -3.88%
Carters 110.11 -0.24% -0.27 31026 110.85 110.05 111.06 100 110.03 110.18 100 1.85% 0.95%
Church & Dwight 72.36 -0.19% -0.14 82187 72.63 72.22 72.65 100 72.35 72.38 100 1.87% 3.07%
Clorox 159.70 0.38% 0.60 75429 159.50 159.01 160.00 100 159.63 159.76 200 1.82% 3.62%
Colgate-Palmolive 71.06 0.28% 0.20 258029 70.88 70.82 71.08 300 71.05 71.06 200 1.42% 3.56%
Crocs 42.11 0.96% 0.40 64889 41.98 41.94 42.48 100 42.11 42.17 100 -2.77% -0.43%
D.R. Horton 57.24 0.47% 0.27 317998 56.97 56.76 57.51 400 57.24 57.26 200 4.94% 8.00%
Deckers Outdoor Co. 176.59 0.91% 1.60 39245 176.19 175.76 178.08 200 176.58 176.72 100 3.86% 3.63%
Dorel Industries 5.57 -1.24% -0.07 17500 5.60 5.55 5.65 100 5.57 5.59 200 -2.42% -5.69%
Edgewell Personal Ca 27.72 -1.98% -0.56 126636 28.28 27.72 28.68 300 27.71 27.74 100 -1.39% -8.66%
Electronic Arts 113.83 1.26% 1.42 268968 112.77 112.77 114.04 200 113.83 113.89 200 2.58% 4.56%
Estee Lauder 'A' 214.04 -1.69% -3.69 319144 216.26 213.89 217.62 100 214.03 214.20 200 0.94% 5.42%
Fossil Group 8.38 0.42% 0.04 217688 8.49 8.34 8.49 400 8.37 8.38 100 5.30% 5.84%
Gildan Activewear 39.24 -0.03% -0.01 45132 39.28 38.98 39.28 700 39.19 39.22 300 2.61% 2.24%
Hanesbrands 14.30 0.49% 0.07 834275 14.24 14.15 14.33 3000 14.29 14.30 700 -0.28% -4.18%
HASBRO 106.07 1.30% 1.36 97907 105.00 104.75 106.25 400 106.03 106.11 200 -0.51% -0.85%
HNI Co. 37.79 0.29% 0.11 8759 37.95 37.75 38.05 100 37.72 37.77 100 0.99% 0.59%
Iconix Brand Group 1.58 3.27% 0.05 6240 1.50 1.49 1.58 200 1.51 1.58 100 -6.71% 13.33%
Kimberly-Clark 144.79 0.14% 0.20 269598 144.89 144.34 145.38 100 144.78 144.81 200 2.55% 5.12%
Leggett & Platt 51.11 -0.06% -0.03 58976 51.31 51.04 51.38 100 51.11 51.13 200 0.93% 0.61%
Lennar 65.73 1.22% 0.79 613036 65.25 64.94 65.95 200 65.73 65.74 600 5.37% 16.40%
M.D.C. 43.49 0.69% 0.30 31717 43.44 43.27 43.65 100 43.44 43.53 100 5.19% 13.18%
Mattel 14.49 0.98% 0.14 215023 14.43 14.40 14.56 500 14.49 14.50 1200 -2.25% 5.90%
Middleby 112.06 -0.01% -0.01 33808 112.00 111.70 112.82 100 112.01 112.11 100 3.42% 2.33%
Miller, Herman 40.88 -0.24% -0.10 51111 41.15 40.88 41.21 100 40.90 40.91 100 0.31% -1.60%
Mohawk Industries 141.49 0.14% 0.20 58729 141.91 141.00 141.96 500 141.43 141.60 100 6.57% 3.60%
Newell Brands 20.06 0.05% 0.01 153435 20.06 20.03 20.21 500 20.06 20.07 600 0.35% 4.32%
NIKE 'B' 105.00 0.40% 0.42 787970 105.00 104.76 105.62 300 105.00 105.01 400 1.61% 3.23%
Nu Skin Enterprises 39.43 -2.16% -0.87 109235 40.56 39.43 40.72 100 39.40 39.43 200 -0.27% -1.66%
NVR 3931.38 0.67% 26.24 1628 3910.00 3887.00 3932.80 10 3922.50 3931.00 10 2.25% 2.54%
Philip Morris 88.66 -0.24% -0.21 431834 88.57 88.57 89.13 200 88.66 88.69 200 1.47% 4.44%
Polaris Industries 92.35 0.71% 0.65 51127 92.22 91.94 92.56 100 92.30 92.39 100 -3.50% -9.83%
Pool 220.62 0.61% 1.33 9298 219.78 219.78 221.31 200 220.43 220.62 100 1.70% 3.25%
Procter & Gamble 126.32 0.18% 0.23 1048900 126.33 125.83 126.48 200 126.30 126.32 200 1.12% 0.95%
Pulte Group 42.95 0.95% 0.41 554406 42.62 42.28 43.06 1400 42.94 42.95 200 3.91% 9.64%
PVH Corp 98.88 0.11% 0.11 46082 99.11 98.63 99.20 100 98.86 98.91 100 -1.13% -6.07%
Ralph Lauren 'A' 118.74 -0.23% -0.27 74498 118.77 118.26 119.45 400 118.73 118.86 200 -0.40% 1.53%
Scotts Miracle Gro A 108.91 -0.15% -0.16 24896 109.43 108.60 110.24 100 108.81 109.01 200 -1.56% 2.72%
Snap-on 169.09 0.17% 0.28 16694 169.36 168.73 169.59 100 168.92 169.08 100 0.20% -0.35%
Stanley Black & Deck 169.67 -0.07% -0.12 223214 170.05 168.95 170.65 100 169.60 169.71 100 1.88% 2.44%
Steven Madden 41.68 0.39% 0.16 74761 41.74 41.59 41.98 200 41.63 41.68 300 -1.40% -3.46%
Take-Two Interactive 132.25 1.43% 1.86 233229 131.45 131.44 133.36 100 132.21 132.33 300 2.73% 6.50%
Tapestry 27.98 -1.34% -0.38 626985 28.26 27.95 28.42 1300 27.97 27.98 300 -0.94% 5.15%
Tempuraly Internatio 88.75 0.34% 0.30 94756 88.79 88.43 89.49 100 88.71 88.80 200 0.91% 1.60%
Thor Industries 82.39 1.30% 1.05 78356 81.21 81.08 82.71 200 82.32 82.46 100 4.89% 9.49%
TiVo Corp 8.54 0.23% 0.02 57999 8.57 8.50 8.60 100 8.54 8.55 600 0.65% 0.47%
Toll Brothers 45.16 0.58% 0.26 167530 44.90 44.77 45.34 100 45.16 45.17 100 4.86% 13.64%
Tupperware Brands 9.08 -1.09% -0.10 75904 9.18 9.05 9.19 100 9.07 9.09 200 13.75% 6.99%
Under Armour 'A' 20.39 0.92% 0.18 770754 20.44 20.27 20.49 1600 20.38 20.39 400 -4.36% -6.48%
Universal Co. 54.50 -0.27% -0.15 5196 54.84 54.48 54.86 100 54.50 54.71 100 -1.26% -4.22%
V.F. Corp 94.86 0.24% 0.23 269836 94.61 94.33 95.11 200 94.85 94.89 200 -1.97% -5.05%
WD-40 190.28 0.61% 1.15 5515 189.14 189.14 190.83 100 190.10 190.91 200 0.34% -2.58%
Whirlpool 149.18 -1.47% -2.23 165032 151.39 149.11 151.89 100 149.15 149.21 100 -1.19% 2.62%
Wolverine World Wide 33.66 0.06% 0.02 52708 33.93 33.66 34.00 200 33.65 33.69 200 -0.56% -0.30%