19.11.2019 14:42:44
DJ US CONS. GOODS
645.63
USD
2.5900
0.40%
18.11.2019 23:35
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.11.2019 643.04 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.11.2019 / 23:35
Währung USD Aktualisierungsstand 19.11.2019 / 14:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 20.40% 647.6 526.0
1 Woche 1.28% 647.6 635.9
1 Monat 1.71% 647.6 634.2
3 Monate 4.90% 647.6 605.6
6 Monate 5.83% 647.6 577.1
1 Jahr 9.60% 647.6 510.2
3 Jahre 18.49% 657.4 510.2
13.78
13
SMI
20.4
22.75
SMI
-15.9
-10.68
SMI
2017
2018
2019
{"2017":{"performance":13.78,"chartHeight":19.28591242881,"year":2017,"ID_NOTATION":"980230"},"2018":{"performance":-15.9,"chartHeight":19.937945153148,"year":2018,"ID_NOTATION":"980230"},"2019":{"performance":20.4,"chartHeight":21.073485988734,"year":2019,"ID_NOTATION":"980230"}}
{"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":22.75,"chartHeight":21.570277521045,"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":23.44,"chartHeight":21.706419052152,"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":20.19,"chartHeight":21.026338201754,"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":16.38,"chartHeight":20.073463132711,"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":25.08,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.11.2019 14:42:43
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACTIVISION BLIZZARD 52.73 -1.33% -0.71 6443840 53.43 52.27 53.45 300 52.88 53.25 400 0.40% 13.23%
Altria Group 48.34 0.77% 0.37 11530923 47.97 47.63 48.59 1300 48.28 48.44 500 4.16% -2.13%
Archer Daniels Mid 42.84 -0.07% -0.03 3123173 42.80 42.48 42.85 300 42.48 43.00 100 -1.59% 4.56%
Avon Products 4.29 -3.60% -0.16 13370578 4.43 4.27 4.45 400 4.27 4.36 400 -8.53% 182.24%
BorgWarner 43.76 -1.86% -0.83 1593843 44.15 43.65 44.29 200 35.50 47.00 500 -5.38% 25.96%
Briggs & Stratton Co 6.09 -6.60% -0.43 680577 6.50 5.97 6.54 300 5.85 7.05 400 -19.34% -53.44%
Brown-Forman Corp 'B 64.57 -0.22% -0.14 2036208 64.82 64.44 65.15 100 29.00 199999.99 100 0.64% 35.71%
BROWN-FORMAN CORP.A 61.45 -0.03% -0.02 12414 61.52 61.11 61.98 100 0.00 199999.99 100 0.26% 29.59%
Brunswick Co. 58.90 -0.57% -0.34 738359 58.79 57.99 58.94 100 35.60 65.00 200 -2.55% 26.80%
Bunge 54.68 -2.69% -1.51 688944 55.99 54.61 55.99 300 51.60 56.00 100 -2.04% 2.32%
Campbell Soup 48.04 1.61% 0.76 1890300 47.16 47.07 48.12 200 47.50 49.49 200 4.28% 45.62%
Capri Holdings 37.28 1.47% 0.54 3362391 36.86 36.28 37.50 200 36.94 39.86 500 2.53% -1.69%
Carters 103.36 -0.78% -0.81 483447 104.00 102.13 104.10 100 103.09 112.00 500 -4.38% 26.64%
Church & Dwight 68.02 0.98% 0.66 1668739 67.30 67.20 68.34 100 65.07 69.90 100 0.73% 3.44%
Clorox 145.74 0.30% 0.44 852434 145.40 145.34 147.39 200 145.50 146.90 100 -0.78% -5.45%
Coca-Cola 53.03 0.68% 0.36 13783406 52.68 52.67 53.44 500 53.05 53.13 400 2.30% 12.00%
Coca-Cola European P 51.31 -0.89% -0.46 642259 51.20 51.17 51.98 200 51.13 51.40 200 -0.68% 11.91%
Colgate-Palmolive 67.13 1.15% 0.76 4568175 66.81 66.71 67.94 100 66.30 68.59 1400 0.89% 12.79%
Conagra Brands 29.05 0.83% 0.24 4748386 28.78 28.64 29.30 1700 29.05 29.48 200 5.44% 36.00%
Constellation Brands 174.89 -2.65% -4.76 2434909 179.86 174.13 179.86 400 175.00 176.00 300 -5.22% 8.75%
Cooper Tire & Rubber 28.05 -0.04% -0.01 254739 27.94 27.47 28.10 200 22.96 32.50 700 -4.30% -13.24%
Cott Co. 16.84 -0.94% -0.16 75007 17.04 16.77 17.04 300 16.47 17.18 200 -1.35% -11.42%
Crocs 35.47 -3.25% -1.19 1235354 36.68 35.22 36.81 100 35.13 35.86 1000 -0.08% 36.53%
D.R. Horton 54.63 2.11% 1.13 5334502 53.67 53.56 54.97 100 54.26 54.76 100 3.76% 57.62%
Darling Ingredients 22.90 -0.78% -0.18 761271 23.16 22.85 23.21 200 22.85 22.94 200 -0.30% 19.02%
Dean Foods 0.08 -20.40% -0.02 9706552 0.10 0.08 0.11 1500 0.87 0.88 500 -90.00% -97.90%
Deckers Outdoor Co. 166.92 -0.29% -0.49 333316 168.10 165.53 168.51 300 162.11 172.30 100 1.49% 30.46%
Dorel Industries 5.05 4.34% 0.21 185782 4.97 4.91 5.11 600 5.13 5.13 1000 -1.94% -71.37%
Edgewell Personal Ca 30.45 -0.81% -0.25 756805 30.80 30.34 30.90 300 30.40 49.00 100 -16.21% -18.47%
Electronic Arts 97.39 -0.15% -0.15 2646674 97.43 96.70 98.09 200 96.00 99.00 100 1.04% 23.42%
Estee Lauder 'A' 192.89 0.99% 1.90 1678938 191.17 191.01 193.44 300 186.00 193.00 300 3.01% 48.26%
Flowers Foods 21.42 -0.28% -0.06 1186370 21.37 21.30 21.51 100 21.30 21.68 1000 1.32% 15.97%
Ford Motor 8.95 0.00% 0.00 38296388 9.05 8.89 9.05 2000 8.98 8.99 1000 -1.43% 16.99%
Fossil Group 7.31 -7.35% -0.58 1497089 7.86 7.25 7.86 1000 7.25 7.49 2500 -10.96% -53.53%
Fresh Del Monte Prod 31.48 -0.60% -0.19 151080 31.66 31.23 31.66 300 30.74 37.15 400 -0.16% 11.35%
General Mills 52.89 0.63% 0.33 1987384 52.58 52.21 53.20 400 52.29 53.25 100 1.01% 35.82%
General Motors 36.62 -0.73% -0.27 9768476 36.68 36.39 36.83 200 36.62 36.73 1000 -5.42% 9.48%
Gentex 28.57 0.30% 0.09 1258102 28.42 28.32 28.65 100 28.01 29.10 100 -2.38% 41.34%
Genuine Parts 105.39 0.53% 0.56 762908 104.74 104.31 105.50 600 101.11 105.29 100 -0.67% 9.76%
Gildan Activewear 35.22 -1.70% -0.61 631171 35.88 35.13 35.94 400 35.12 35.12 400 -1.23% -15.01%
Goodyear Tire & Rubb 16.16 0.69% 0.11 2261949 15.88 15.71 16.18 100 15.67 16.50 100 -4.89% -20.82%
Hain Celestial Group 24.71 -1.55% -0.39 500947 24.96 24.67 25.00 100 18.88 25.18 300 -4.30% 55.80%
Hanesbrands 15.44 -0.83% -0.13 7177144 15.66 15.29 15.70 100 15.09 15.45 500 -3.44% 23.22%
Harley-Davidson 37.55 -1.13% -0.43 962421 37.72 37.42 37.84 1000 37.00 38.50 100 -2.52% 10.05%
HASBRO 95.36 -0.05% -0.05 1538893 95.02 94.55 95.76 500 94.50 96.11 100 -0.16% 17.37%
Herbalife 44.09 -0.09% -0.04 355085 44.25 44.03 44.82 100 42.12 45.49 200 -3.14% -25.21%
Hershey 146.69 0.64% 0.94 740803 145.40 145.00 147.50 300 146.00 149.00 100 3.50% 36.86%
HNI Co. 39.68 0.33% 0.13 120483 39.38 39.20 39.70 200 36.43 45.00 200 0.43% 12.00%
Hormel Foods 42.71 0.78% 0.33 1296303 42.37 42.31 42.90 300 42.32 42.90 100 2.62% 0.07%
Iconix Brand Group 1.34 -23.43% -0.41 289500 1.74 1.30 1.79 100 1.38 1.89 900 -36.19% 1504.79%
J.M. Smucker 105.33 0.31% 0.33 1057174 104.97 104.06 105.87 100 104.06 106.98 100 0.86% 12.66%
Kellogg 65.43 1.19% 0.77 1637260 64.96 64.44 65.50 100 63.95 65.74 200 3.09% 14.77%
Keurig Dr Pepper 30.37 1.17% 0.35 2356792 29.93 29.87 30.55 200 26.90 31.37 100 4.76% 18.45%
Kimberly-Clark 132.52 0.68% 0.89 1810906 131.43 131.43 134.39 100 131.49 134.69 100 1.01% 16.31%
Lancaster Colony Co. 156.20 -0.09% -0.14 106200 156.33 154.30 156.34 100 0.01 199999.99 100 0.97% -11.68%
Lear Co. 121.92 -0.02% -0.02 502716 120.96 119.36 122.02 300 109.00 131.00 100 -4.47% -0.77%
Leggett & Platt 53.57 0.37% 0.20 886168 53.36 52.97 53.67 300 51.00 53.37 300 -1.38% 49.47%
Lennar 60.04 1.16% 0.69 2414428 59.54 59.45 60.58 100 58.35 60.82 500 1.81% 53.36%
Linamar 45.09 0.00% 0.00 205183 44.85 44.16 45.29 100 44.00 45.59 900 -1.46% -0.46%
LKQ Corp 35.87 0.89% 0.32 4040704 35.41 35.12 35.98 100 34.60 36.57 100 1.74% 51.14%
M.D.C. 39.67 2.16% 0.84 737181 39.07 38.93 40.20 1000 38.60 42.25 100 3.04% 41.12%
Magna International 73.55 -0.22% -0.16 584094 73.49 72.44 73.66 1700 72.62 72.62 1000 0.03% 18.69%
Maple Leaf Foods 23.22 0.39% 0.09 474071 23.26 23.03 23.39 1300 23.37 23.37 2700 2.25% -15.04%
Martinrea Internatio 11.90 1.80% 0.21 287712 11.65 11.46 12.07 1900 11.66 11.66 1400 3.21% 9.58%
Mattel 11.73 -0.26% -0.03 2401972 11.76 11.43 11.82 600 11.73 12.10 1100 -3.14% 17.42%
McCormick & Co 165.47 1.90% 3.09 915080 162.47 160.93 165.58 100 159.50 171.00 1000 3.14% 18.84%
Middleby 114.76 -2.36% -2.77 233476 117.13 114.69 117.13 100 0.01 130.00 300 -3.22% 11.71%
Miller, Herman 49.05 0.51% 0.25 220192 48.71 48.63 49.14 2400 48.94 49.72 400 3.09% 62.15%
Mohawk Industries 141.84 1.09% 1.53 815204 140.65 139.60 142.59 100 137.07 142.84 100 -5.48% 21.27%
Molson Coors Brewing 51.96 -1.07% -0.56 1169769 52.54 51.83 52.84 200 51.96 53.28 1000 -2.53% -7.48%
MOLSON COORS CDA EXC 72.00 1.41% 1.00 5724 71.02 70.30 72.00 100 70.00 72.80 100 0.28% -8.59%
Monster Beverage 59.03 0.67% 0.39 2890885 58.54 58.12 59.65 100 57.51 59.99 100 1.72% 19.93%
Newell Brands 19.64 -0.51% -0.10 2675960 19.67 19.50 19.82 200 19.25 19.80 2500 0.59% 5.65%
NIKE 'B' 94.18 1.23% 1.14 6165745 93.50 92.91 94.26 100 93.95 94.17 200 4.59% 27.03%
Nu Skin Enterprises 39.08 -0.43% -0.17 360080 39.15 38.52 39.22 500 38.68 39.36 100 -1.76% -36.28%
NVR 3652.64 1.60% 57.47 28651 3595.00 3576.36 3700.15 10 2010.00 3990.00 10 1.73% 49.88%
PepsiCo 134.06 0.19% 0.25 3619873 134.00 133.91 135.69 2900 133.75 136.00 300 1.26% 21.34%
Philip Morris 84.79 0.00% 0.00 3236753 85.00 84.57 85.32 100 84.67 85.48 700 1.25% 27.01%
Polaris Industries 102.08 -0.21% -0.21 268332 101.77 100.99 102.67 200 75.00 104.00 100 -0.74% 33.12%
Pool 208.53 0.58% 1.21 197150 207.37 206.71 209.45 500 208.08 199999.99 100 2.35% 40.28%
Post 106.06 -0.28% -0.30 260991 106.19 105.31 106.58 100 0.01 199999.99 100 -0.75% 18.99%
Procter & Gamble 121.89 1.12% 1.35 7493702 120.25 120.17 122.56 100 122.00 122.20 1300 2.15% 32.60%
Pulte Group 39.49 1.49% 0.58 2579310 39.00 39.00 39.60 600 37.11 40.25 2000 1.78% 51.94%
PVH Corp 99.81 -0.11% -0.11 790912 99.59 97.81 99.92 100 90.32 101.38 500 3.19% 7.38%
Ralph Lauren 'A' 113.36 0.67% 0.75 993932 112.21 111.52 113.72 100 110.00 113.00 500 -0.57% 9.57%
Saputo 40.41 0.60% 0.24 548948 40.07 40.05 40.42 600 40.48 40.48 700 0.10% 3.11%
Scotts Miracle Gro A 102.09 -4.07% -4.33 469379 106.25 101.79 107.17 100 96.68 105.00 1000 -3.91% 66.11%
Snap-on 162.05 -0.99% -1.62 340552 163.02 161.59 164.00 100 141.97 162.05 1300 -3.51% 11.54%
Stanley Black & Deck 156.11 -0.96% -1.52 530890 156.68 155.58 157.20 100 148.00 159.45 700 -1.16% 30.37%
Steven Madden 44.28 0.09% 0.04 478443 44.15 43.97 44.33 100 27.63 199999.99 100 2.19% 46.33%
Take-Two Interactive 123.15 -0.54% -0.67 1186924 123.51 122.36 124.03 100 115.51 124.09 100 2.93% 19.63%
Tapestry 26.94 0.67% 0.18 3561017 26.76 26.27 27.02 200 26.65 27.50 400 0.97% -20.18%
Tempuraly Internatio 86.49 1.79% 1.52 454983 84.94 84.52 86.64 100 80.11 91.95 1000 -0.12% 108.91%
Tenneco 12.35 -2.53% -0.32 1143652 12.50 12.07 12.65 100 12.35 14.28 300 -19.33% -54.91%
Tesla 349.99 -0.62% -2.18 4408505 352.92 346.10 353.15 200 351.25 351.36 100 1.42% 5.17%
Thor Industries 64.35 -0.98% -0.64 607145 64.62 64.02 65.14 100 46.84 66.50 100 -4.82% 23.75%
TiVo Corp 7.18 -1.51% -0.11 730734 7.29 7.17 7.33 500 7.10 7.45 300 -4.52% -23.70%
Toll Brothers 40.52 1.10% 0.44 1288357 40.15 39.96 40.67 300 38.07 40.75 1700 0.65% 23.05%
Tootsie Roll Industr 34.56 0.14% 0.05 60736 34.67 34.47 34.80 200 33.51 35.59 500 2.25% 3.47%
TreeHouse Foods 49.45 -0.54% -0.27 460271 49.50 49.01 49.95 100 48.48 49.52 100 -0.40% -2.48%
Tupperware Brands 8.05 -6.72% -0.58 2876946 8.61 7.82 8.66 500 7.95 8.09 1100 -12.78% -74.50%
Tyson Foods 'A' 89.98 -0.39% -0.35 2070197 90.00 89.36 90.96 900 89.98 94.00 500 8.76% 68.50%
Under Armour 'A' 17.33 -2.59% -0.46 4208147 17.80 17.30 17.86 100 17.21 17.29 600 -1.37% -1.92%
Universal Co. 50.50 -0.98% -0.50 196597 50.95 50.27 51.29 100 50.20 57.48 100 -10.64% -6.74%
V.F. Corp 87.24 0.41% 0.36 2417450 86.65 86.54 87.58 100 85.71 88.00 100 0.97% 22.29%
Visteon Co. 92.40 -0.68% -0.63 147310 92.57 91.29 93.31 1000 90.68 101.63 100 -2.61% 53.28%
Wabco 134.65 -0.03% -0.04 477892 134.65 134.55 134.70 100 134.53 134.77 100 -0.04% 25.44%
WD-40 188.04 1.05% 1.95 67678 186.42 185.55 189.39 100 164.89 199999.99 100 2.52% 2.61%
Whirlpool 143.16 -0.83% -1.20 1773282 144.56 142.10 145.10 200 138.80 145.05 100 -8.20% 33.96%
Wolverine World Wide 33.47 0.51% 0.17 772694 33.92 33.28 33.92 100 0.01 199999.99 100 1.15% 4.95%