15.07.2020 12:03:40
DJ US PERS.+HOUSEH.GDS.PR
816.43
USD
12.7600
1.59%
15.07.2020 00:51
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 13.07.2020 803.67 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 15.07.2020 / 00:51
Währung USD Aktualisierungsstand 15.07.2020 / 12:03
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -2.39% 862.0 571.8
1 Woche 2.07% 817.6 792.5
1 Monat 6.04% 817.6 755.9
3 Monate 10.49% 817.6 699.0
6 Monate -3.74% 862.0 571.8
1 Jahr 5.04% 862.0 571.8
3 Jahre 6.92% 862.0 571.8
SMI
30.22
26.51
SMI
-17.43
-10.68
SMI
-2.39
-3.37
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":-2.39,"chartHeight":11.303343381078,"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":-3.37,"chartHeight":12.869030023778,"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":-11.31,"chartHeight":18.385871193608,"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":-6.64,"chartHeight":15.959215051619,"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":-3.01,"chartHeight":12.354275022653,"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":-4.16,"chartHeight":13.82863031284,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 15.07.2020 12:03:40
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACTIVISION BLIZZARD 79.77 2.33% 1.82 4875560 76.81 76.21 79.89 100 78.80 79.81 200 1.62% 34.25%
Altria Group 41.06 2.11% 0.85 7783328 40.21 39.88 41.10 200 41.45 41.59 100 2.80% -17.73%
Briggs & Stratton 0.79 -26.26% -0.28 8885409 1.02 0.76 1.03 2000 0.81 0.88 1000 -45.21% -88.15%
Brunswick Co. 65.89 3.31% 2.11 677280 63.47 61.82 65.99 100 49.00 66.00 100 2.81% 9.85%
Capri Holdings 15.68 0.58% 0.09 2212748 15.40 15.09 16.16 100 15.26 16.80 100 0.97% -58.90%
Carters 85.35 3.40% 2.81 495541 82.58 81.50 85.38 100 70.00 86.10 100 5.96% -21.94%
Church & Dwight 84.48 2.86% 2.35 2109532 82.06 82.06 84.50 100 60.00 85.12 400 6.87% 20.10%
Clorox 230.52 2.12% 4.78 1088701 225.99 225.50 230.68 100 213.46 231.00 400 3.00% 50.14%
Colgate-Palmolive 74.85 1.89% 1.39 3181703 73.30 73.28 74.92 100 73.85 75.52 100 1.19% 8.73%
Crocs 34.42 2.81% 0.94 665408 33.43 32.80 34.46 200 23.00 43.80 200 1.89% -17.83%
D.R. Horton 59.15 3.94% 2.24 2572138 56.70 56.68 59.27 100 58.62 60.79 100 4.60% 12.13%
Deckers Outdoor Co. 198.43 2.42% 4.69 325684 192.69 188.81 198.71 500 198.43 205.00 100 4.93% 17.51%
Dorel Industries 5.68 -1.22% -0.07 29204 5.73 5.57 5.73 500 5.60 5.84 2900 0.89% -5.02%
Edgewell Personal Ca 30.75 -1.06% -0.33 715560 30.91 30.18 31.12 100 25.00 32.82 300 -3.48% -0.68%
Electronic Arts 138.53 2.38% 3.22 2409410 134.20 133.48 138.79 100 136.73 139.60 200 2.78% 28.85%
Estee Lauder 'A' 195.88 3.24% 6.14 1355842 189.02 188.67 196.16 100 176.88 216.25 100 3.57% -5.16%
Fossil Group 3.94 1.81% 0.07 865486 3.91 3.80 4.00 2000 3.52 4.90 400 -5.06% -50.00%
Gildan Activewear 21.04 1.94% 0.40 341218 20.57 20.41 21.13 100 20.80 21.21 200 2.78% -45.19%
Hanesbrands 12.55 9.51% 1.09 22495953 12.48 11.73 12.58 100 13.00 13.50 300 12.56% -15.49%
HASBRO 74.62 1.37% 1.01 589827 73.65 73.10 74.78 100 73.24 76.62 100 1.47% -29.34%
HNI Co. 28.74 2.24% 0.63 156345 28.19 27.79 28.82 100 21.00 33.35 800 2.46% -23.28%
Iconix Brand Group 1.04 33.33% 0.26 17414768 1.53 1.00 1.53 1400 0.92 0.95 200 38.30% -22.96%
Kimberly-Clark 143.96 1.28% 1.82 1408747 142.23 142.17 144.31 500 135.50 147.09 100 1.01% 4.66%
Leggett & Platt 35.44 2.13% 0.74 964134 34.60 34.18 35.46 100 32.70 36.30 100 1.00% -30.28%
Lennar 66.29 5.96% 3.73 3796518 62.35 62.24 66.33 300 66.50 67.39 100 6.63% 18.82%
M.D.C. 37.70 4.06% 1.47 373769 36.06 35.94 37.75 200 28.00 43.00 100 3.17% -1.21%
Mattel 10.46 1.36% 0.14 1988523 10.33 10.25 10.56 100 10.28 10.81 100 2.95% -22.80%
Middleby 79.30 4.56% 3.46 655457 76.25 75.38 79.32 100 47.00 97.77 200 6.47% -27.59%
Miller, Herman 21.38 1.16% 0.24 484381 21.17 20.73 21.48 200 20.10 24.09 800 0.52% -48.67%
Mohawk Industries 74.21 -3.12% -2.39 4160915 69.89 67.79 74.88 100 70.03 75.64 100 -22.68% -45.59%
Newell Brands 16.07 2.26% 0.35 3599586 15.67 15.54 16.19 100 15.50 16.50 100 1.42% -16.36%
NIKE 'B' 96.76 0.31% 0.30 4850623 96.33 95.51 97.25 100 97.15 97.46 2300 -0.32% -4.49%
Nu Skin Enterprises 45.59 1.90% 0.85 494179 44.66 43.59 45.62 100 43.33 50.00 200 2.87% 11.25%
NVR 3306.49 2.86% 91.86 15300 3199.53 3199.53 3306.50 10 2627.89 3333.44 10 2.02% -13.18%
Philip Morris 74.31 1.10% 0.81 4781028 73.12 72.41 74.44 100 73.41 75.86 100 1.88% -12.67%
Polaris Industries 97.62 1.97% 1.89 421741 95.36 94.37 97.66 100 84.55 101.99 100 6.20% -4.01%
Pool 281.38 1.85% 5.10 245008 275.10 275.06 283.32 1000 255.01 281.42 200 3.49% 32.49%
Procter & Gamble 125.09 0.84% 1.04 6272344 123.99 123.50 125.66 500 125.09 126.45 100 2.35% 0.15%
Pulte Group 35.45 4.60% 1.56 2869082 33.74 33.71 35.49 200 33.80 36.20 200 4.51% -8.63%
PVH Corp 46.51 2.47% 1.12 1305908 45.30 44.32 47.24 100 41.23 50.00 100 4.24% -55.77%
Ralph Lauren 'A' 69.96 0.40% 0.28 588806 69.00 67.82 70.64 500 65.00 71.30 300 1.54% -40.32%
Scotts Miracle Gro A 142.85 2.76% 3.84 299070 138.45 138.31 142.87 100 134.00 146.20 100 3.14% 34.54%
Snap-on 136.44 2.29% 3.06 327649 132.99 132.21 136.53 1000 131.00 160.00 100 1.70% -19.46%
Stanley Black & Deck 146.43 3.09% 4.39 1131126 141.30 139.89 146.96 100 113.43 211.00 1500 5.43% -11.65%
Steven Madden 22.01 -0.77% -0.17 528434 21.95 21.66 22.98 300 21.50 32.85 900 -2.70% -48.83%
Take-Two Interactive 151.05 2.88% 4.23 1284194 145.51 144.14 151.28 100 136.68 152.50 100 2.57% 23.38%
Tapestry 12.97 0.54% 0.07 3245316 12.86 12.55 13.23 100 12.62 13.30 1900 2.53% -51.91%
Tempuraly Sealy Intl 74.27 3.10% 2.23 588613 72.13 70.04 74.41 100 22.70 76.77 100 4.01% -14.69%
Thor Industries 105.95 4.83% 4.88 1142119 100.64 99.23 107.59 100 107.50 118.88 1400 4.95% 42.62%
Toll Brothers 33.41 4.73% 1.51 1747363 31.90 31.75 33.48 200 29.00 33.90 100 3.89% -15.44%
Tupperware Brands 7.27 7.39% 0.50 4056333 6.72 6.35 7.58 200 7.27 7.81 200 16.69% -15.27%
Under Armour 'A' 9.47 0.85% 0.08 5800440 9.30 9.19 9.56 100 9.48 9.80 100 -0.32% -56.16%
Universal 41.10 -0.07% -0.03 158812 41.14 40.66 41.65 100 39.90 41.60 100 -2.40% -27.97%
V.F. Corp 60.24 0.32% 0.19 1507143 59.81 59.53 61.16 100 59.49 61.89 100 0.69% -39.55%
WD-40 193.47 -1.49% -2.92 129792 196.46 192.91 197.09 700 193.47 193.57 200 -5.78% -0.35%
Whirlpool 138.98 1.85% 2.52 768730 135.62 134.22 139.07 100 99.00 144.00 100 3.98% -5.80%
Wolverine World Wide 21.50 0.28% 0.06 301030 21.42 20.96 21.75 400 20.60 21.83 100 -2.05% -36.28%