29.09.2020 16:37:54
DJ US CONS. GOODS
747.72
USD
-1.2900
-0.17%
29.09.2020 16:22
 
Chart
Kursdaten
Kurs 747.72 Eröffnung 748.37
Diff. absolut -1.29 Tages-Hoch 748.60
Diff. % -0.17 % Tages-Tief 745.79
Volumen 66265784 Umsatz -
Schlusskurs vom 29.09.2020 749.01 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 29.09.2020 / 16:22
Währung USD Aktualisierungsstand 29.09.2020 / 16:37
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 11.48% 778.2 460.5
1 Woche 1.14% 752.0 713.9
1 Monat -2.18% 778.2 713.9
3 Monate 20.86% 778.2 621.7
6 Monate 39.06% 778.2 522.4
1 Jahr 18.41% 778.2 460.5
3 Jahre 23.64% 778.2 460.5
SMI
26.65
26.51
11.48
SMI
-15.9
-10.68
SMI
-2.9
2018
2019
2020
{"2018":{"performance":-15.9,"chartHeight":19.937945153148,"year":2018,"ID_NOTATION":"980230"},"2019":{"performance":26.65,"chartHeight":22,"year":2019,"ID_NOTATION":"980230"},"2020":{"performance":11.48,"chartHeight":18.453849422582,"year":2020,"ID_NOTATION":"980230"}}
{"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":-2.9,"chartHeight":12.184641158023,"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":-13.94,"chartHeight":19.33851279578,"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":-3.34,"chartHeight":12.828286477901,"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":-0.5,"chartHeight":7.3333333333333,"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":-2.85,"chartHeight":12.105396444345,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 29.09.2020 16:37:53
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACTIVISION BLIZZARD 80.98 -1.18% -0.97 717451 81.83 80.91 82.00 300 80.97 80.99 100 0.66% 37.92%
Altria Group 38.70 -0.64% -0.25 1266142 38.94 38.57 38.95 1300 38.70 38.72 1400 0.33% -21.96%
Archer Daniels Mid 46.33 -0.37% -0.17 231300 46.58 46.21 46.58 500 46.32 46.33 300 -0.02% 0.32%
BorgWarner 38.41 1.05% 0.40 264622 38.07 37.94 38.47 500 38.40 38.42 400 1.60% -12.38%
Briggs & Stratton 0.26 8.29% 0.02 376563 0.26 0.25 0.27 1000 0.54 0.56 1000 109.69% -96.39%
Brown-Forman Corp 'B 75.83 0.27% 0.20 141963 75.60 75.57 76.29 100 75.82 75.85 100 -0.28% 11.88%
BROWN-FORMAN CORP.A 68.71 0.22% 0.15 4569 68.93 68.40 69.15 100 68.54 68.73 200 0.53% 9.22%
Brunswick Co. 59.45 0.17% 0.10 84306 59.72 59.34 60.13 100 59.41 59.49 100 1.63% -1.05%
Bunge 45.73 -1.65% -0.77 96938 46.28 45.55 46.35 200 45.72 45.75 100 1.68% -19.20%
Campbell Soup 47.90 -0.17% -0.08 209035 48.12 47.81 48.19 300 47.88 47.91 400 4.15% -2.91%
Capri Holdings 18.24 -3.59% -0.68 920316 18.88 18.04 18.88 200 18.24 18.25 400 -7.35% -50.41%
Carters 88.21 -0.54% -0.48 49318 88.76 87.59 89.23 200 88.13 88.27 100 2.19% -18.89%
Church & Dwight 93.40 -0.06% -0.06 107305 93.74 93.09 94.10 100 93.39 93.41 300 4.26% 32.87%
Clorox 213.07 0.52% 1.10 96245 212.72 211.77 213.66 100 213.02 213.13 200 1.65% 38.06%
Coca-Cola 49.36 0.16% 0.08 1739043 49.39 49.19 49.48 1500 49.35 49.36 300 0.39% -10.97%
Coca-Cola European P 39.43 -0.83% -0.33 74854 39.57 39.30 39.65 200 39.42 39.45 400 0.35% -21.86%
Colgate-Palmolive 76.56 -0.07% -0.06 349216 76.67 76.17 76.69 200 76.55 76.56 200 1.89% 11.29%
Conagra Brands 35.41 -0.16% -0.06 327062 35.43 35.24 35.61 500 35.40 35.41 100 1.20% 3.56%
Constellation Brands 189.15 2.00% 3.70 194925 186.76 186.03 189.56 100 189.02 189.16 100 0.21% -2.27%
Cooper Tire & Rubber 31.10 -0.51% -0.16 26644 31.38 31.05 31.57 100 31.03 31.10 100 2.16% 8.73%
Crocs 42.36 0.88% 0.37 127565 42.35 41.76 42.65 400 42.28 42.34 200 -0.12% 0.24%
D.R. Horton 74.20 -0.39% -0.29 334829 74.55 73.97 74.80 100 74.17 74.20 200 3.29% 41.21%
Darling Ingredients 34.65 2.30% 0.78 160855 34.50 34.12 34.75 300 34.61 34.65 100 1.93% 20.62%
Dean Foods 0.03 -3.68% -0.00 22807 0.03 0.03 0.03 1500 0.87 0.88 500 3.01% -50.17%
Deckers Outdoor Co. 216.78 -1.14% -2.49 17887 218.28 215.70 219.63 300 216.47 217.08 100 5.90% 29.85%
Dorel Industries 11.80 -0.84% -0.10 83444 11.94 11.58 11.94 100 11.75 11.82 100 11.95% 99.00%
Edgewell Personal Ca 27.78 0.04% 0.01 42543 27.83 27.40 27.93 200 27.76 27.81 100 -0.25% -10.30%
Electronic Arts 130.85 -1.08% -1.43 187604 132.06 130.79 132.43 400 130.79 130.87 100 3.11% 23.04%
Estee Lauder 'A' 215.55 -0.09% -0.20 213970 217.87 214.59 217.90 100 215.56 215.69 100 3.81% 4.46%
Flowers Foods 24.06 0.17% 0.04 30702 24.01 23.94 24.11 400 24.03 24.05 600 2.43% 10.49%
Ford Motor 6.66 -0.45% -0.03 8016220 6.69 6.60 6.70 127700 6.65 6.66 119800 -2.62% -28.06%
Fossil Group 5.86 -5.64% -0.35 320792 6.20 5.86 6.23 800 5.86 5.87 1200 -16.87% -21.19%
Fresh Del Monte Prod 22.77 0.93% 0.21 9262 22.60 22.50 22.83 100 22.69 22.74 100 0.00% -35.51%
General Mills 59.54 -0.60% -0.36 337195 59.87 59.43 60.07 100 59.52 59.54 200 3.51% 11.84%
General Motors 29.30 -0.48% -0.14 1119233 29.27 29.05 29.40 1200 29.29 29.30 300 -1.87% -19.56%
Gentex 25.70 -0.06% -0.01 202410 25.65 25.60 25.81 500 25.69 25.70 400 1.90% -11.28%
Genuine Parts 95.60 -0.15% -0.14 37712 95.94 95.05 95.94 100 95.51 95.58 100 -0.84% -9.87%
Gildan Activewear 27.14 0.41% 0.11 29326 27.01 26.77 27.21 300 27.13 27.14 100 6.21% -29.59%
Goodyear Tire & Rubb 7.65 -1.03% -0.08 350274 7.68 7.62 7.74 2200 7.65 7.66 2300 -3.62% -50.31%
Hain Celestial Group 33.68 0.36% 0.12 59791 33.52 33.26 33.76 200 33.67 33.69 200 -3.76% 29.30%
Hanesbrands 15.53 -1.68% -0.27 447260 15.79 15.50 15.79 600 15.52 15.53 1900 3.27% 6.33%
Harley-Davidson 23.79 -0.50% -0.12 204840 23.79 23.60 23.97 300 23.78 23.80 600 -1.52% -35.71%
HASBRO 79.63 1.76% 1.38 129254 79.18 78.84 80.30 200 79.61 79.67 100 2.87% -25.91%
Herbalife 47.17 -0.51% -0.24 84568 47.63 47.17 47.67 300 47.17 47.24 400 -0.63% -0.55%
Herman Miller 29.69 -2.14% -0.65 61741 30.21 29.69 30.41 300 29.69 29.76 400 -4.50% -27.15%
Hershey 141.86 1.03% 1.45 174785 142.30 141.13 142.78 100 141.82 141.90 100 2.49% -4.47%
HNI Co. 31.05 -1.05% -0.33 5683 31.44 31.05 31.52 100 31.04 31.09 100 -4.45% -16.23%
Hormel Foods 48.99 0.06% 0.03 150852 48.93 48.74 49.10 300 48.99 49.00 100 1.01% 8.53%
Iconix Brand Group 0.75 -0.13% -0.00 4219 0.75 0.75 0.78 3000 0.75 0.78 1100 0.13% -44.37%
J.M. Smucker 112.60 -0.57% -0.64 38269 113.04 112.53 113.71 200 112.55 112.61 100 3.14% 8.75%
Kellogg 63.24 -0.21% -0.14 145948 63.77 63.15 63.77 400 63.22 63.27 400 1.05% -8.36%
Keurig Dr Pepper 27.79 -0.20% -0.06 212674 27.98 27.77 27.98 800 27.78 27.79 1200 -0.09% -3.83%
Kimberly-Clark 147.58 0.01% 0.02 130531 147.60 146.89 147.94 200 147.55 147.59 200 1.16% 7.28%
Lancaster Colony Co. 181.85 -0.64% -1.17 4210 183.18 181.85 183.18 100 181.59 182.04 100 4.18% 14.32%
Lear Corp 109.31 1.83% 1.96 74989 107.01 106.56 109.46 100 109.05 109.31 100 -3.36% -21.76%
Leggett & Platt 41.63 -1.22% -0.52 69944 42.14 41.38 42.15 200 41.60 41.66 200 1.64% -17.08%
Lennar 79.25 -0.49% -0.39 392151 79.63 79.02 80.34 100 79.19 79.26 200 3.77% 42.75%
Linamar 39.35 0.10% 0.04 25121 39.25 38.88 39.36 200 39.31 39.36 100 2.40% -19.99%
LKQ Corp 28.10 -0.57% -0.16 297431 28.13 27.92 28.26 400 28.09 28.11 800 -2.28% -20.84%
M.D.C. 46.67 -0.79% -0.37 55658 46.95 46.47 47.04 300 46.59 46.71 100 5.14% 23.27%
Magna International 61.08 -0.59% -0.36 54860 61.39 60.90 61.44 400 61.02 61.08 1000 5.93% -13.71%
Maple Leaf Foods 27.69 -1.07% -0.30 11224 28.13 27.69 28.13 200 27.62 27.67 400 3.71% 8.15%
Martinrea Internatio 9.64 -0.52% -0.05 10226 9.71 9.54 9.71 100 9.63 9.65 800 0.10% -31.94%
Mattel 11.84 3.85% 0.44 688644 11.55 11.51 11.91 500 11.84 11.85 1100 -1.72% -15.87%
McCormick & Co 188.30 -3.52% -6.88 1085195 192.80 183.22 193.16 100 188.24 188.35 100 2.51% 14.99%
Middleby 89.90 -1.10% -1.00 27190 90.62 89.74 90.75 200 89.84 89.99 300 3.05% -17.00%
Mohawk Industries 97.00 -1.44% -1.42 58543 97.91 96.52 98.43 400 96.94 97.15 100 2.65% -27.83%
Molson Coors Brewing 34.77 3.54% 1.19 1216891 34.75 34.26 35.25 200 34.76 34.78 700 -0.03% -37.70%
MOLSON COORS CDA EXC 47.00 5.03% 2.25 1525 45.59 45.59 47.00 400 46.05 47.50 100 1.84% -37.82%
Monster Beverage 80.37 -0.17% -0.14 243987 80.89 80.31 81.08 100 80.34 80.37 200 2.72% 26.69%
Newell Brands 17.20 -0.15% -0.03 181584 17.09 16.98 17.25 1100 17.20 17.21 400 0.76% -10.41%
NIKE 'B' 125.69 1.10% 1.37 1317471 124.34 123.96 126.07 100 125.67 125.69 200 9.66% 22.71%
Nu Skin Enterprises 50.51 -0.65% -0.33 24591 51.00 50.38 51.01 100 50.49 50.53 100 -2.83% 24.06%
NVR 4031.72 -1.15% -46.83 1078 4060.01 4009.48 4065.66 10 4013.53 4029.58 10 3.75% 7.09%
PepsiCo 138.99 0.74% 1.02 916087 138.66 137.93 139.54 100 138.98 139.00 200 5.13% 0.95%
Philip Morris 75.77 -0.71% -0.54 381386 75.78 75.42 75.91 200 75.76 75.78 300 -1.95% -10.32%
Polaris Industries 93.81 1.88% 1.74 157300 96.04 93.38 96.13 200 93.73 93.90 200 4.79% -9.46%
Pool 327.35 0.66% 2.15 39295 325.61 325.49 327.67 100 326.21 327.03 100 8.22% 53.12%
Post 83.96 -0.83% -0.70 43142 84.84 83.91 84.90 100 83.92 83.99 100 0.22% -22.40%
Primo Water 18.92 -0.37% -0.07 12360 18.93 18.84 18.95 500 18.91 18.93 500 0.26% 7.05%
Procter & Gamble 137.61 -0.29% -0.40 744894 138.39 137.19 138.42 100 137.60 137.62 100 0.95% 10.50%
Pulte Group 45.54 -0.48% -0.22 303759 46.18 45.44 46.36 100 45.53 45.55 100 2.58% 17.94%
PVH Corp. 60.05 -2.96% -1.83 139103 61.53 59.75 61.69 200 60.03 60.11 200 -4.31% -41.14%
Ralph Lauren 'A' 68.95 -2.12% -1.49 184449 70.06 68.72 70.06 100 68.93 68.99 100 -1.03% -39.91%
Saputo 33.46 -1.04% -0.35 39136 33.68 33.32 33.68 400 33.45 33.47 300 3.84% -15.90%
Scotts Miracle Gro A 153.55 0.82% 1.25 35808 153.00 152.20 153.89 100 153.56 153.90 100 2.99% 43.44%
Snap-on 146.45 -0.18% -0.26 21747 147.21 145.98 147.70 100 146.35 146.69 200 4.11% -13.39%
Stanley Black & Deck 164.12 0.03% 0.05 112210 164.20 163.03 164.37 100 164.14 164.32 500 6.24% -1.01%
Steven Madden 19.02 -3.01% -0.59 74066 19.52 18.93 19.61 100 19.00 19.02 300 -0.10% -54.41%
Take-Two Interactive 165.05 -1.44% -2.41 144522 166.60 164.82 167.28 200 164.93 165.05 200 1.90% 36.78%
Tapestry 15.92 -3.98% -0.66 1231099 16.51 15.82 16.52 900 15.91 15.92 500 0.42% -38.52%
Tempur Sealy Interna 89.86 -0.48% -0.43 29751 90.04 88.70 90.38 100 89.79 89.96 200 4.08% 3.72%
Tenneco A 6.95 1.76% 0.12 112770 6.80 6.72 7.00 500 6.94 6.96 800 -2.29% -47.86%
Tesla 415.45 -1.37% -5.75 11597403 416.00 411.60 419.09 100 415.35 415.58 100 -6.27% 403.43%
Thor Industries 96.55 2.01% 1.90 463579 95.84 95.60 98.56 100 96.39 96.59 200 3.73% 27.41%
Toll Brothers 48.51 -1.70% -0.84 366343 49.50 48.40 49.56 200 48.48 48.52 300 4.93% 24.91%
Tootsie Roll Industr 30.61 0.43% 0.13 12666 30.53 30.39 30.65 100 30.56 30.60 100 2.59% -10.72%
TreeHouse Foods 40.47 0.22% 0.09 45619 40.59 40.21 40.63 100 40.45 40.48 100 0.25% -16.74%
Tupperware Brands 20.58 -3.20% -0.68 327149 21.42 20.39 21.88 100 20.55 20.60 400 -16.99% 147.79%
Tyson Foods 'A' 59.79 0.05% 0.03 129843 59.75 59.32 59.97 200 59.76 59.78 100 -0.15% -34.36%
Under Armour 'A' 11.15 -2.45% -0.28 800888 11.37 11.09 11.37 1800 11.14 11.15 1200 6.92% -47.08%
Universal 41.63 -0.22% -0.09 14901 41.80 41.52 41.80 400 41.55 41.67 100 -1.86% -26.88%
V.F. Corp 69.99 -1.69% -1.20 281898 70.88 69.58 71.10 200 69.98 70.02 100 3.64% -28.57%
Visteon Co. 69.41 1.31% 0.90 21880 68.18 68.11 69.71 100 69.41 69.60 100 0.88% -20.88%
WD-40 189.65 0.11% 0.21 3677 188.94 188.94 189.83 100 189.43 190.04 100 -2.24% -2.42%
Whirlpool 184.44 -0.30% -0.56 62378 184.09 182.48 184.78 100 184.30 184.49 100 4.08% 25.40%
Wolverine World Wide 25.79 -1.11% -0.29 43632 25.92 25.52 26.07 200 25.75 25.80 100 4.40% -22.70%