17.11.2019 04:27:04
DJ US PERS.+HOUSEH.GDS.PR
800.67
USD
4.4400
0.56%
16.11.2019 00:02
 
Chart
Kursdaten
Kurs 800.67 Eröffnung 798.14
Diff. absolut 4.44 Tages-Hoch 800.67
Diff. % 0.56 % Tages-Tief 796.26
Volumen 122992106 Umsatz -
Schlusskurs vom 14.11.2019 796.23 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 16.11.2019 / 00:02
Währung USD Aktualisierungsstand 17.11.2019 / 04:27
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 23.46% 803.5 636.4
1 Woche 1.06% 800.7 788.1
1 Monat 2.49% 803.5 780.0
3 Monate 7.09% 803.5 748.9
6 Monate 6.33% 803.5 711.1
1 Jahr 12.78% 803.5 614.2
3 Jahre 21.00% 823.4 614.2
16.84
13
SMI
23.46
22.31
SMI
-17.43
-10.68
SMI
2017
2018
2019
{"2017":{"performance":16.84,"chartHeight":20.199658426081,"year":2017,"ID_NOTATION":"4998235"},"2018":{"performance":-17.43,"chartHeight":20.356563871131,"year":2018,"ID_NOTATION":"4998235"},"2019":{"performance":23.46,"chartHeight":21.710305155745,"year":2019,"ID_NOTATION":"4998235"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":22.31,"chartHeight":21.481289307699,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.66,"chartHeight":21.748984982142,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.05,"chartHeight":20.994633110305,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":16.43,"chartHeight":20.087350544213,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.41,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 17.11.2019 04:27:04
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACTIVISION BLIZZARD 53.44 1.40% 0.74 5327303 53.15 52.70 53.71 100 53.39 53.65 500 -1.58% 14.75%
Altria Group 47.97 2.87% 1.34 8330623 46.58 46.52 47.98 400 47.70 47.97 500 3.36% -2.88%
Avon Products 4.45 0.45% 0.02 8366395 4.47 4.40 4.54 100 3.26 4.57 500 -4.09% 192.76%
Briggs & Stratton Co 6.52 0.77% 0.05 725241 6.55 6.43 6.63 400 1.00 7.05 400 -13.41% -50.15%
Brunswick Co. 59.24 0.54% 0.32 1455986 59.37 58.87 59.87 100 35.60 60.00 1000 -2.63% 27.53%
Capri Holdings 36.74 2.45% 0.88 2582331 36.26 35.98 37.11 100 31.12 44.95 200 0.33% -3.11%
Carters 104.17 -0.81% -0.85 448299 105.79 103.96 106.29 100 103.89 112.00 500 -4.12% 27.63%
Church & Dwight 67.36 -0.97% -0.66 1565947 68.19 67.06 68.27 100 63.20 71.00 100 -0.33% 2.43%
Clorox 145.30 -0.67% -0.98 908862 145.93 144.38 146.04 400 145.01 145.60 400 -1.82% -5.74%
Colgate-Palmolive 66.37 -0.41% -0.27 5146810 66.66 66.13 66.74 100 64.35 66.60 400 -0.39% 11.51%
Crocs 36.66 1.61% 0.58 2501649 36.24 36.05 37.00 100 35.50 36.65 2400 3.09% 41.11%
D.R. Horton 53.50 -1.40% -0.76 5933598 54.53 53.37 54.56 500 52.95 54.30 300 4.59% 54.36%
Deckers Outdoor Co. 167.41 1.40% 2.31 427450 166.48 165.85 168.41 400 167.00 167.80 400 2.45% 30.84%
Dorel Industries 4.84 -2.02% -0.10 63545 4.99 4.84 4.99 1200 4.82 4.90 700 -5.65% -72.56%
Edgewell Personal Ca 30.70 -2.35% -0.74 717914 31.46 30.65 31.64 100 30.64 61.45 100 -17.61% -17.80%
Electronic Arts 97.54 0.00% 0.00 3315572 98.85 97.37 99.39 100 96.70 97.54 400 -0.74% 23.61%
Estee Lauder 'A' 190.99 -0.27% -0.51 1365772 191.71 190.19 192.30 100 179.35 200.00 100 1.99% 46.80%
Fossil Group 7.89 0.90% 0.07 1016110 7.85 7.67 8.07 100 7.60 7.90 1000 -11.65% -49.84%
Gildan Activewear 35.83 -1.08% -0.39 625100 36.33 35.83 36.43 200 35.82 36.10 200 -0.50% -13.54%
Hanesbrands 15.57 2.10% 0.32 8167401 15.39 15.25 15.71 100 15.05 15.80 5000 -1.83% 24.26%
HASBRO 95.41 0.08% 0.08 1272490 95.60 95.03 96.19 200 95.02 97.94 100 -0.13% 17.43%
HNI Co. 39.55 0.01% 0.01 159961 39.82 39.44 40.01 200 36.43 45.00 200 -0.83% 11.63%
Iconix Brand Group 1.75 -3.31% -0.06 139623 1.81 1.68 1.82 1000 1.50 1.89 900 -20.81% 1995.81%
Kimberly-Clark 131.63 -0.57% -0.76 1190312 131.74 131.20 132.24 300 131.20 133.69 100 0.13% 15.53%
Leggett & Platt 53.37 0.30% 0.16 1088966 53.59 52.84 53.60 1000 42.00 55.25 100 -3.28% 48.91%
Lennar 59.35 -0.65% -0.39 2901711 60.34 59.20 60.37 200 57.56 61.49 200 2.68% 51.60%
M.D.C. 38.83 0.62% 0.24 703408 38.71 38.50 39.16 400 35.80 43.06 100 3.41% 38.14%
Mattel 11.76 -4.55% -0.56 2693002 12.35 11.74 12.39 1000 11.71 11.92 25000 -3.29% 17.72%
Middleby 117.53 -0.60% -0.71 267824 118.19 117.21 119.08 100 18.00 130.00 300 -2.10% 14.41%
Miller, Herman 48.80 0.10% 0.05 294428 49.00 48.72 49.07 100 48.78 49.72 400 2.16% 61.32%
Mohawk Industries 140.31 -2.03% -2.91 927396 143.97 140.03 144.22 100 100.00 154.00 100 -7.71% 19.96%
Newell Brands 19.74 -1.10% -0.22 2948114 19.92 19.46 19.93 400 19.00 19.93 400 -3.09% 6.19%
NIKE 'B' 93.04 1.94% 1.77 6785736 92.14 91.96 93.56 900 92.84 93.10 200 3.60% 25.49%
Nu Skin Enterprises 39.25 0.46% 0.18 409933 39.25 38.80 39.59 100 38.00 42.61 100 -5.01% -36.00%
NVR 3595.17 -2.50% -92.25 27244 3694.03 3565.00 3705.00 10 3552.22 3800.00 10 5.02% 47.53%
Philip Morris 84.79 1.37% 1.15 4612071 83.89 83.59 84.80 400 84.50 84.99 400 1.46% 27.01%
Polaris Industries 102.29 1.31% 1.32 221958 102.07 101.33 102.48 200 75.00 104.00 100 -1.11% 33.40%
Pool 207.32 0.96% 1.98 555506 206.23 204.91 209.19 300 205.43 207.32 300 2.59% 39.47%
Procter & Gamble 120.54 0.03% 0.04 7108595 120.99 119.97 120.99 500 120.30 120.73 500 0.70% 31.14%
Pulte Group 38.91 -1.12% -0.44 2281297 39.50 38.84 39.55 200 38.44 39.20 300 1.91% 49.71%
PVH Corp 99.92 2.13% 2.08 745419 98.57 97.75 99.95 400 99.60 100.27 400 2.00% 7.50%
Ralph Lauren 'A' 112.61 1.10% 1.22 750228 111.79 111.37 113.00 100 78.00 125.98 100 -1.02% 8.84%
Scotts Miracle Gro A 106.42 -0.14% -0.15 279277 106.80 106.13 107.23 100 81.50 125.36 100 1.70% 73.15%
Snap-on 163.67 -0.53% -0.87 305705 164.84 163.22 165.42 100 161.55 174.00 300 -1.96% 12.65%
Stanley Black & Deck 157.63 0.97% 1.52 1011435 157.62 156.50 157.83 100 135.00 165.90 500 -0.13% 31.64%
Steven Madden 44.24 1.19% 0.52 400179 44.01 43.77 44.25 2900 44.23 44.25 4600 2.45% 46.20%
Take-Two Interactive 123.82 1.24% 1.52 1105586 122.77 121.96 123.86 100 123.22 123.97 200 5.87% 20.28%
Tapestry 26.76 2.57% 0.67 3142841 26.34 26.20 26.94 500 26.61 26.99 500 -1.73% -20.71%
Tempuraly Internatio 84.97 -0.98% -0.84 488829 86.30 84.30 86.30 100 80.11 91.95 1700 -0.69% 105.24%
Thor Industries 64.99 -2.71% -1.81 1553181 67.27 64.58 67.40 100 46.84 69.99 100 -4.40% 24.98%
TiVo Corp 7.29 0.00% 0.00 781737 7.34 7.22 7.36 200 6.80 7.47 5000 -3.06% -22.53%
Toll Brothers 40.08 -0.72% -0.29 1247698 40.46 39.78 40.53 200 26.00 40.75 500 0.91% 21.71%
Tupperware Brands 8.63 0.94% 0.08 1664911 8.58 8.56 8.87 400 8.63 8.69 500 -7.60% -72.66%
Under Armour 'A' 17.79 3.91% 0.67 5882938 17.12 17.11 17.89 500 17.60 17.85 100 1.31% 0.68%
Universal Co. 51.00 0.20% 0.10 251732 50.75 50.19 51.39 200 49.00 61.00 100 -8.57% -5.82%
V.F. Corp 86.88 1.21% 1.04 1557587 86.39 85.77 87.01 200 85.00 91.00 100 -0.22% 21.78%
WD-40 186.09 -0.11% -0.21 72153 186.29 184.54 186.94 100 186.08 186.09 1500 1.14% 1.54%
Whirlpool 144.36 -3.74% -5.61 2743302 149.00 142.66 149.19 200 143.51 163.64 100 -6.73% 35.08%
Wolverine World Wide 33.30 0.60% 0.20 1752463 33.28 33.02 33.61 500 33.07 33.31 100 -0.57% 4.42%