23.09.2020 09:23:54
DJ US PERS.+HOUSEH.GDS.PR
881.30
USD
11.8100
1.36%
23.09.2020 00:03
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 22.09.2020 869.49 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 23.09.2020 / 00:03
Währung USD Aktualisierungsstand 23.09.2020 / 09:23
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 5.36% 915.8 571.8
1 Woche -1.49% 901.7 859.3
1 Monat -1.07% 915.8 859.3
3 Monate 11.46% 915.8 763.5
6 Monate 45.42% 915.8 571.8
1 Jahr 15.03% 915.8 571.8
3 Jahre 18.41% 915.8 571.8
SMI
30.22
26.51
5.36
SMI
-17.43
-10.68
SMI
-2.46
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":5.36,"chartHeight":14.983459124964,"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":-2.46,"chartHeight":11.434879085379,"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":-15.51,"chartHeight":19.824789518582,"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":-4.38,"chartHeight":14.063441131734,"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":-1.25,"chartHeight":8.3500771482569,"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":-4.94,"chartHeight":14.611658479211,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.09.2020 09:23:54
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACTIVISION BLIZZARD 82.65 1.52% 1.24 6237487 82.31 80.75 83.28 200 82.23 83.30 100 1.10% 39.09%
Altria Group 38.55 -0.70% -0.27 8560114 39.00 38.49 39.42 300 38.49 38.59 1500 -9.89% -22.76%
Briggs & Stratton 0.11 -3.93% -0.00 740458 0.11 0.09 0.12 1000 0.54 0.56 1000 -13.21% -98.35%
Brunswick Co. 61.51 5.33% 3.11 1137007 59.00 58.70 61.92 100 55.00 64.87 100 1.05% 2.55%
Capri Holdings 20.50 0.39% 0.08 2387239 20.22 19.86 20.64 500 20.00 20.45 500 -3.07% -46.26%
Carters 88.57 2.05% 1.78 592999 87.12 86.52 89.55 400 70.50 100.00 100 3.30% -19.00%
Church & Dwight 91.59 2.18% 1.95 1837394 89.81 89.55 92.12 100 86.09 92.18 200 -0.80% 30.21%
Clorox 212.38 1.85% 3.85 1524114 209.69 208.94 214.73 1000 211.75 213.50 100 1.33% 38.32%
Colgate-Palmolive 76.07 1.17% 0.88 2852520 75.24 75.22 76.57 100 74.80 77.30 100 -1.13% 10.50%
Crocs 43.86 4.33% 1.82 1220530 42.83 41.97 44.44 200 44.25 44.83 100 2.89% 4.70%
D.R. Horton 75.51 4.70% 3.39 5443868 72.43 71.78 75.88 100 75.30 76.29 500 5.21% 43.15%
Deckers Outdoor Co. 213.67 3.20% 6.62 288849 208.16 206.91 214.00 100 198.05 221.97 100 -0.35% 26.54%
Dorel Industries 10.77 1.32% 0.14 267879 10.54 10.39 11.04 3600 10.71 10.84 400 -10.99% 80.10%
Edgewell Personal Ca 27.49 -1.26% -0.35 515795 28.01 27.06 28.27 200 26.95 32.20 3600 -7.63% -11.21%
Electronic Arts 131.02 2.13% 2.73 2082109 129.84 128.46 131.22 100 130.01 132.00 100 2.10% 21.87%
Estee Lauder 'A' 209.83 0.96% 2.00 767421 209.03 207.73 211.41 200 204.00 260.00 100 -3.64% 1.59%
Fossil Group 7.39 -1.07% -0.08 622577 7.50 7.33 7.69 500 7.11 7.39 400 -1.47% -6.22%
Gildan Activewear 26.55 4.32% 1.10 471497 25.43 25.43 26.66 1500 26.30 26.58 300 0.23% -30.84%
Hanesbrands 15.64 2.29% 0.35 3184104 15.34 15.32 15.68 500 15.41 15.86 100 -0.45% 5.32%
HASBRO 75.45 -0.81% -0.62 716814 76.12 75.25 77.56 200 73.00 77.50 500 -2.53% -28.56%
Herman Miller 31.88 0.35% 0.11 1366038 32.17 31.34 32.45 100 31.52 31.97 1400 28.14% -23.46%
HNI Co. 32.51 -1.00% -0.33 263066 32.82 31.95 33.33 100 29.52 32.49 100 8.44% -13.21%
Iconix Brand Group 0.72 -3.73% -0.03 83027 0.75 0.72 0.77 3000 0.70 0.80 8800 -0.74% -46.52%
Kimberly-Clark 146.96 0.75% 1.09 1075367 145.56 145.55 147.88 100 146.00 153.00 100 0.33% 6.84%
Leggett & Platt 41.71 0.58% 0.24 791150 41.68 41.36 42.15 100 39.90 43.50 100 -5.44% -17.94%
Lennar 79.85 4.04% 3.10 2805043 77.15 76.46 80.06 1200 79.00 80.45 3200 5.20% 43.13%
M.D.C. 46.60 4.16% 1.86 474670 44.74 44.69 46.79 500 45.00 68.00 200 -0.26% 22.12%
Mattel 11.29 -2.63% -0.30 4271991 11.72 11.16 11.94 1000 11.25 11.60 100 2.22% -16.64%
Middleby 92.54 4.91% 4.33 1574237 88.30 88.01 92.56 300 88.50 92.45 100 -3.69% -15.50%
Mohawk Industries 96.31 0.45% 0.43 422867 95.67 95.29 97.78 100 70.29 106.00 100 -2.51% -29.38%
Newell Brands 17.22 0.76% 0.13 1794439 17.04 16.99 17.39 100 16.90 17.58 1100 -2.63% -10.41%
NIKE 'B' 116.87 3.09% 3.50 13007208 113.10 112.85 117.20 1700 132.15 132.21 300 -2.01% 15.36%
Nu Skin Enterprises 53.33 1.93% 1.01 444477 52.11 52.11 53.63 900 53.00 55.00 200 1.74% 30.14%
NVR 4044.52 2.88% 113.23 17798 3962.09 3930.01 4052.94 10 3650.00 4048.00 10 0.59% 6.20%
Philip Morris 77.01 -1.05% -0.82 4908530 78.05 76.88 78.79 100 77.00 77.88 100 -5.39% -9.50%
Polaris Industries 90.90 3.45% 3.03 604908 88.75 87.95 91.31 100 86.00 111.10 100 -2.03% -10.62%
Pool 307.90 2.47% 7.41 286247 303.29 301.81 309.59 1100 301.01 339.87 100 -0.19% 44.98%
Procter & Gamble 137.96 0.91% 1.25 4723016 136.49 136.24 139.03 500 137.00 138.99 600 -0.48% 10.46%
Pulte Group 45.87 2.82% 1.26 2282170 44.78 44.47 45.94 400 44.66 47.55 7600 1.82% 18.22%
PVH Corp. 64.36 -0.49% -0.32 1402753 64.85 63.41 65.86 100 63.79 72.50 100 -9.26% -38.79%
Ralph Lauren 'A' 75.04 5.44% 3.87 2107644 72.00 70.75 75.14 300 70.00 77.52 100 -6.92% -35.98%
Scotts Miracle Gro A 152.15 2.89% 4.27 345853 148.31 147.05 152.91 100 140.10 168.00 100 -5.24% 43.29%
Snap-on 144.49 2.53% 3.57 365500 140.77 140.77 144.77 100 142.00 152.20 100 -5.54% -14.70%
Stanley Black & Deck 157.46 1.96% 3.03 715820 154.84 153.91 157.55 300 152.67 175.55 600 -3.30% -5.00%
Steven Madden 19.83 1.02% 0.20 533136 19.74 19.43 19.99 100 19.24 21.00 1000 -4.25% -53.89%
Take-Two Interactive 166.22 1.14% 1.88 1053705 166.25 161.36 166.86 100 164.00 166.60 100 3.51% 35.77%
Tapestry 16.62 0.67% 0.11 4204284 16.52 16.24 16.74 400 16.40 17.00 100 -1.31% -38.38%
Tempur Sealy Interna 86.97 0.24% 0.21 366331 87.73 85.25 88.47 200 40.00 90.00 100 -7.57% -0.10%
Thor Industries 95.79 4.98% 4.54 989209 91.64 91.52 96.46 400 95.44 98.51 100 0.45% 28.94%
Toll Brothers 48.19 2.47% 1.16 3029233 46.97 46.33 48.55 100 47.09 48.99 100 11.89% 21.97%
Tupperware Brands 26.75 4.45% 1.14 1398401 25.83 25.82 27.19 100 26.68 27.00 200 1.29% 211.77%
Under Armour 'A' 10.92 2.15% 0.23 6674549 10.67 10.51 10.97 200 11.16 11.25 100 -6.35% -49.44%
Universal 41.83 -1.60% -0.68 141258 42.45 41.78 43.13 200 39.00 43.70 100 -3.55% -26.69%
V.F. Corp 69.28 0.86% 0.59 2028640 69.01 68.15 69.99 200 68.00 77.50 200 -7.37% -30.48%
WD-40 194.99 0.62% 1.21 55954 194.86 193.64 196.03 100 193.00 197.17 100 0.92% 0.44%
Whirlpool 179.69 1.09% 1.94 789407 177.83 176.32 180.45 200 160.50 185.00 100 0.74% 21.80%
Wolverine World Wide 26.38 5.60% 1.40 715597 25.13 25.00 26.44 100 20.75 28.00 200 -2.30% -21.81%