17.07.2019 13:18:22
DJ US CONS. GOODS
628.40
USD
0.1200
0.02%
16.07.2019 23:26
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.07.2019 628.28 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 16.07.2019 / 23:26
Währung USD Aktualisierungsstand 17.07.2019 / 13:18
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.19% 629.1 526.0
1 Woche 1.64% 629.1 620.2
1 Monat 2.44% 629.1 607.8
3 Monate 2.81% 629.1 577.1
6 Monate 13.54% 629.1 551.5
1 Jahr 4.30% 629.1 510.2
3 Jahre 6.32% 657.4 510.2
13.78
13
SMI
17.19
16.86
SMI
-15.9
-10.68
SMI
2017
2018
2019
{"2017":{"performance":13.78,"chartHeight":20.763600306731,"year":2017,"ID_NOTATION":"980230"},"2018":{"performance":-15.9,"chartHeight":21.465591821265,"year":2018,"ID_NOTATION":"980230"},"2019":{"performance":17.19,"chartHeight":21.84826917805,"year":2019,"ID_NOTATION":"980230"}}
{"2017":{"performance":13,"chartHeight":20.477757973286,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.513437650328,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.86,"chartHeight":21.753180220633,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.349056401261,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.979494248015,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.32,"chartHeight":21.885228169488,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.564460997187,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.660229798108,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":17.18,"chartHeight":21.845414611685,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.046811877374,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.777819366423,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.27,"chartHeight":17.626673449957,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.496589367464,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.109442847278,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.73,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 17.07.2019 13:18:22
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACTIVISION BLIZZARD 46.99 -1.41% -0.67 4876920 47.61 46.66 47.66 100 46.95 47.57 100 1.34% 0.90%
Altria Group 49.41 -0.26% -0.13 5569428 49.31 49.03 49.62 100 49.55 49.60 100 2.19% 0.04%
Archer Daniels Mid 40.82 -2.20% -0.92 3732495 41.67 40.68 41.72 1000 40.70 41.54 100 -2.27% -0.37%
Avon Products 3.92 1.03% 0.04 24487055 3.89 3.87 4.00 300 3.81 4.00 400 - 157.89%
BROWN-FORMAN CORP.A 55.00 0.31% 0.17 27891 54.77 54.51 55.08 300 0.01 55.44 200 -0.92% 15.98%
BorgWarner 40.39 1.69% 0.67 2308801 38.55 38.23 40.50 100 37.19 40.80 100 2.77% 16.26%
Briggs & Stratton Co 9.85 1.86% 0.18 235652 9.68 9.60 10.00 100 9.50 10.95 100 -0.91% -24.69%
Brown-Forman Corp 'B 55.91 0.14% 0.08 592615 55.91 55.45 56.09 100 44.41 56.15 500 -0.23% 17.51%
Brunswick Co. 47.56 2.77% 1.28 915063 46.22 46.21 47.72 200 39.00 51.50 100 7.70% 2.39%
Bunge 55.84 -1.66% -0.94 685244 56.58 55.46 56.64 100 55.00 56.84 100 -2.53% 4.49%
Campbell Soup 41.29 0.41% 0.17 1550585 41.17 41.09 41.41 100 41.25 41.54 300 -0.41% 25.16%
Capri Holdings 37.06 0.32% 0.12 2700764 36.93 36.90 37.59 400 36.00 37.80 500 8.05% -2.27%
Carters 93.98 0.90% 0.84 544372 93.17 92.73 95.30 2500 93.99 94.01 900 2.52% 15.14%
Church & Dwight 75.35 0.09% 0.07 1011388 75.50 75.10 75.89 100 74.66 77.45 300 2.25% 14.58%
Clorox 159.94 0.89% 1.41 943044 159.01 158.53 160.94 100 153.35 160.00 500 2.89% 3.76%
Coca-Cola 52.14 0.02% 0.01 7132540 51.96 51.81 52.47 100 52.05 52.20 100 1.07% 10.12%
Coca-Cola European P 57.04 -0.94% -0.54 1574822 57.44 56.95 57.56 200 57.07 57.36 100 -0.47% 24.41%
Colgate-Palmolive 74.50 0.68% 0.50 3485442 74.21 73.96 74.64 100 72.88 74.07 100 1.90% 25.17%
Conagra Brands 28.14 2.25% 0.62 3993908 27.58 27.53 28.14 100 27.00 28.15 200 0.50% 31.74%
Constellation Brands 197.88 -0.36% -0.71 1016781 199.56 197.09 199.62 500 195.50 199.20 400 -0.08% 23.04%
Cooper Tire & Rubber 30.67 0.20% 0.06 261765 30.07 30.00 30.81 200 24.25 31.90 100 0.62% -5.13%
Cott Co. 16.88 -1.63% -0.28 187794 17.13 16.88 17.20 100 16.00 17.50 1000 -1.75% -11.20%
Crocs 22.58 0.80% 0.18 2131726 22.42 22.05 22.66 200 22.00 22.79 800 10.25% -13.09%
D.R. Horton 45.44 0.49% 0.22 3163010 45.11 45.04 45.61 1000 45.05 46.50 200 3.48% 31.10%
Darling Ingredients 19.75 -0.95% -0.19 503351 19.93 19.57 19.93 1800 19.74 21.79 500 -0.95% 2.65%
Dean Foods 1.05 1.94% 0.02 1253245 1.02 1.01 1.06 100 1.00 1.05 200 1.94% -72.44%
Deckers Outdoor Co. 176.40 0.02% 0.04 315248 176.35 174.87 177.47 500 172.00 178.00 2000 1.27% 37.87%
Dorel Industries 9.80 1.55% 0.15 31978 9.65 9.50 9.88 300 9.60 9.95 300 -7.89% -44.44%
Edgewell Personal Ca 27.96 -0.53% -0.15 531470 27.90 27.86 28.25 100 26.90 27.96 700 -3.29% -25.14%
Electronic Arts 89.55 -2.90% -2.67 6090525 92.31 88.43 92.41 100 88.60 89.98 200 -2.72% 13.48%
Estee Lauder 'A' 189.11 0.97% 1.82 1269938 188.09 187.20 189.84 500 187.50 337.25 100 2.83% 45.36%
Flowers Foods 23.41 0.09% 0.02 517397 23.40 23.31 23.46 300 22.95 23.99 400 -0.34% 26.75%
Ford Motor 10.51 0.86% 0.09 29530493 10.37 10.29 10.51 200 10.50 10.52 500 3.65% 37.39%
Fossil Group 11.35 0.35% 0.04 502770 11.34 11.24 11.52 2000 10.85 11.67 200 4.42% -27.84%
Fresh Del Monte Prod 24.50 1.87% 0.45 335770 24.01 24.01 24.81 200 21.00 25.48 1500 -10.39% -13.34%
General Mills 52.86 -0.49% -0.26 5142905 52.96 52.75 53.38 100 52.00 53.79 200 -0.84% 35.75%
General Motors 39.43 0.18% 0.07 8584759 38.99 38.65 39.70 1000 38.87 39.79 100 3.55% 17.88%
Gentex 23.88 0.72% 0.17 1682501 23.45 23.21 24.00 100 17.88 24.63 200 1.14% 18.16%
Genuine Parts 105.35 0.52% 0.54 682753 105.25 104.73 105.77 100 97.00 108.96 100 1.14% 9.72%
Gildan Activewear 52.73 1.29% 0.67 362663 51.99 51.86 52.77 100 51.00 52.95 1400 2.85% 27.24%
Goodyear Tire & Rubb 15.09 0.13% 0.02 2306005 14.93 14.80 15.26 6500 14.90 15.05 100 3.93% -26.07%
HASBRO 109.85 0.19% 0.21 780943 109.80 109.45 110.65 100 109.50 112.00 100 1.51% 35.20%
HNI Co. 34.77 -0.09% -0.03 229993 34.62 34.61 35.09 200 32.69 38.00 800 -0.37% -1.86%
Hain Celestial Group 20.93 -2.24% -0.48 747107 21.40 20.86 21.55 100 18.65 24.58 200 -5.04% 31.97%
Hanesbrands 16.93 1.87% 0.31 4732448 16.67 16.57 17.09 100 16.80 17.90 100 -1.46% 35.12%
Harley-Davidson 36.60 0.58% 0.21 1040417 36.25 36.07 36.85 100 35.68 37.00 800 3.24% 7.27%
Herbalife 41.87 2.90% 1.18 1857590 40.81 40.62 42.03 400 39.00 40.40 100 0.07% -28.97%
Hershey 140.43 1.49% 2.06 1393790 138.98 138.41 140.54 500 140.50 140.43 10400 1.31% 31.02%
Hormel Foods 41.23 -0.02% -0.01 2223694 41.26 41.05 41.49 100 40.05 42.00 100 0.12% -3.40%
Iconix Brand Group 1.00 -4.76% -0.05 261257 1.09 0.96 1.09 1000 0.80 1.05 10000 22.10% 1097.60%
J.M. Smucker 115.46 0.32% 0.37 697537 115.16 114.96 115.97 100 110.00 119.00 500 -2.79% 23.50%
Kellogg 55.22 0.40% 0.22 1737925 55.11 54.91 55.34 200 54.75 55.69 200 0.67% -3.14%
Keurig Dr Pepper 28.29 -0.74% -0.21 2930456 28.55 28.17 28.64 200 27.95 28.96 200 -3.74% 10.34%
Kimberly-Clark 138.52 -0.52% -0.73 1421730 139.78 138.36 140.62 100 133.51 142.00 200 1.21% 21.57%
LKQ Corp 26.99 0.33% 0.09 2177254 26.84 26.71 27.28 100 26.50 29.05 200 3.69% 13.74%
Lancaster Colony Co. 147.99 -0.16% -0.23 103130 148.31 147.69 149.14 600 147.98 148.09 300 0.07% -16.32%
Lear Co. 129.74 -4.10% -5.54 1773215 125.75 125.25 134.70 700 126.00 134.00 100 -0.68% 5.60%
Leggett & Platt 39.29 1.63% 0.63 894671 38.54 38.43 39.46 100 37.00 39.94 200 3.61% 9.63%
Lennar 47.77 0.99% 0.47 2547573 47.19 47.05 47.93 700 47.18 47.98 500 0.84% 22.02%
Linamar 45.29 -0.66% -0.30 127767 44.99 44.55 45.37 100 44.55 45.37 2000 0.27% -0.02%
M.D.C. 37.38 0.05% 0.02 396500 37.28 36.99 37.56 100 30.00 37.39 4000 3.43% 32.98%
MOLSON COORS CDA EXC 73.90 -0.91% -0.68 6005 74.00 73.05 74.00 500 72.00 76.76 500 -1.58% -6.18%
Magna International 63.22 0.78% 0.49 1127440 61.70 61.30 63.58 100 62.35 63.55 300 3.05% 2.02%
Maple Leaf Foods 29.41 -0.14% -0.04 180105 29.52 29.22 29.58 800 29.21 29.74 300 1.48% 7.61%
Martinrea Internatio 10.74 2.09% 0.22 154671 10.49 10.42 10.83 400 10.45 10.81 200 3.27% -1.10%
Mattel 12.07 0.58% 0.07 2673852 12.03 11.99 12.24 300 11.80 12.39 100 1.60% 20.82%
McCormick & Co 159.72 -0.10% -0.16 447380 160.00 158.87 160.72 600 155.00 170.00 200 1.04% 14.71%
Middleby 142.16 3.02% 4.17 685774 136.90 136.68 142.65 300 142.16 144.99 100 6.90% 38.38%
Miller, Herman 44.88 0.13% 0.06 322352 44.70 44.53 45.20 100 43.75 57.41 100 1.06% 48.36%
Mohawk Industries 150.04 0.31% 0.46 413142 149.74 149.35 151.38 100 128.00 160.00 100 0.11% 28.28%
Molson Coors Brewing 54.49 1.47% 0.79 1603793 53.64 53.39 54.57 200 52.69 54.50 100 -1.89% -2.97%
Monster Beverage 65.79 0.81% 0.53 2145611 65.10 65.03 65.86 500 63.88 64.50 100 1.59% 33.67%
NIKE 'B' 88.60 -0.98% -0.88 5812813 89.50 88.57 89.71 200 88.59 89.09 200 0.64% 19.50%
NVR 3497.10 1.37% 47.10 18617 3444.55 3444.55 3514.97 10 2861.11 3498.40 10 3.74% 43.50%
Newell Brands 15.15 0.00% 0.00 4684276 15.10 15.03 15.34 2000 14.80 15.35 400 0.73% -18.50%
Nu Skin Enterprises 45.51 3.36% 1.48 438708 43.80 43.57 45.75 200 36.60 37.45 100 0.75% -25.79%
PVH Corp 92.50 2.23% 2.02 1041641 90.76 90.39 92.90 200 88.31 90.19 300 2.70% -0.48%
PepsiCo 133.81 -0.25% -0.34 4019662 134.08 133.05 135.24 100 133.13 134.00 100 1.56% 21.11%
Philip Morris 81.58 0.14% 0.11 3071378 81.27 80.95 81.68 800 80.50 82.20 100 2.69% 22.20%
Polaris Industries 87.37 1.12% 0.97 417639 86.14 85.58 87.93 100 80.00 90.00 300 6.04% 13.94%
Pool 186.76 0.72% 1.33 229277 185.25 185.08 187.62 100 0.01 186.84 700 1.21% 25.64%
Post 106.81 -0.84% -0.90 400982 107.88 106.70 108.40 300 98.70 110.05 100 -0.64% 19.84%
Procter & Gamble 115.89 0.35% 0.41 7644578 115.72 115.45 116.52 500 115.54 116.29 300 2.64% 26.08%
Pulte Group 33.58 1.33% 0.44 3093068 33.03 33.03 33.77 2500 33.20 33.85 900 4.97% 29.20%
Ralph Lauren 'A' 115.20 2.34% 2.63 992985 112.64 112.25 115.50 400 109.00 112.32 400 4.17% 11.35%
Saputo 39.28 -0.78% -0.31 325413 39.46 39.22 39.56 500 39.05 39.76 1000 -0.58% 0.23%
Scotts Miracle Gro A 103.55 2.03% 2.06 461412 101.83 101.59 104.17 100 102.00 105.10 100 4.48% 68.48%
Snap-on 160.04 1.06% 1.68 441379 158.40 158.03 160.60 2800 160.00 168.00 100 1.81% 10.15%
Stanley Black & Deck 147.08 0.29% 0.42 744003 146.70 145.61 148.03 100 113.68 153.00 300 1.97% 22.83%
Steven Madden 33.39 1.15% 0.38 397569 33.20 33.20 33.62 100 27.89 33.40 1700 3.47% 10.34%
Take-Two Interactive 117.45 0.36% 0.42 778431 116.83 115.78 117.53 100 115.18 118.00 100 2.05% 14.10%
Tapestry 31.20 1.46% 0.45 3080854 30.79 30.69 31.34 100 29.72 31.60 800 5.26% -7.56%
Tempuraly Internatio 76.98 0.92% 0.70 827310 76.04 76.04 77.04 100 55.00 79.99 300 2.16% 85.94%
Tenneco 9.62 -1.54% -0.15 1187090 9.42 9.33 9.99 500 9.35 9.94 2000 1.80% -64.88%
Tesla Motors 252.38 -0.44% -1.12 8148989 249.30 247.93 253.53 500 254.25 254.60 200 9.70% -24.16%
Thor Industries 59.67 1.17% 0.69 522788 58.90 58.10 59.99 100 56.00 68.85 200 5.70% 14.75%
TiVo Corp 7.48 1.35% 0.10 832448 7.37 7.32 7.53 1000 6.78 7.79 500 3.60% -20.51%
Toll Brothers 37.18 2.09% 0.76 1099454 36.39 36.36 37.27 200 34.43 37.99 100 2.57% 12.91%
Tootsie Roll Industr 37.26 0.24% 0.09 103151 37.14 37.08 37.81 100 33.64 46.25 100 -1.09% 11.56%
TreeHouse Foods 54.76 -0.89% -0.49 330275 55.30 54.61 55.46 500 53.00 57.94 700 -3.68% 7.99%
Tupperware Brands 17.93 0.50% 0.09 480313 17.42 17.36 18.09 100 17.00 18.21 3300 5.28% -43.21%
Tyson Foods 'A' 79.13 -3.20% -2.62 3635618 81.45 78.99 81.61 300 77.30 79.17 700 -3.68% 48.18%
Under Armour 'A' 27.36 -0.55% -0.15 2712777 27.49 27.25 27.67 1000 27.11 27.75 100 2.90% 54.84%
Universal Co. 60.87 0.31% 0.19 97022 60.62 60.27 61.07 100 54.25 68.00 500 2.39% 12.41%
V.F. Corp 88.31 -0.15% -0.13 1433013 88.48 88.12 88.69 100 86.34 89.90 200 1.79% 23.79%
Visteon Co. 56.78 -0.19% -0.11 556378 56.19 54.54 58.52 100 51.40 56.68 100 6.59% -5.81%
WD-40 176.48 0.72% 1.26 96127 175.22 174.66 177.78 100 156.98 180.00 1000 9.38% -3.70%
Wabco 132.62 -0.17% -0.23 322020 132.68 132.53 132.84 500 130.00 132.62 2000 0.24% 23.55%
Whirlpool 148.57 3.25% 4.67 992368 143.95 143.25 148.69 600 135.60 149.14 100 4.04% 39.02%
Wolverine World Wide 27.43 0.70% 0.19 348409 27.24 26.91 27.63 8800 27.43 41.00 100 0.99% -13.99%