21.01.2019 21:45:38
DJ US CONS. GOODS
563.89
USD
6.8300
1.23%
18.01.2019 23:37
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.01.2019 557.06 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.01.2019 / 23:37
Währung USD Aktualisierungsstand 21.01.2019 / 21:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 5.16% 565.9 526.0
1 Woche 1.74% 565.9 551.2
1 Monat 2.47% 565.9 510.2
3 Monate -1.43% 600.9 510.2
6 Monate -6.76% 615.1 510.2
1 Jahr -12.49% 657.4 510.2
3 Jahre 11.56% 657.4 492.6
13.78
13
SMI
5.16
6.91
SMI
-15.9
-10.68
SMI
2017
2018
2019
{"2017":{"performance":13.78,"chartHeight":28.143370731215,"year":2017,"ID_NOTATION":"980230"},"2018":{"performance":-15.9,"chartHeight":29.094863109794,"year":2018,"ID_NOTATION":"980230"},"2019":{"performance":5.16,"chartHeight":21.612077734224,"year":2019,"ID_NOTATION":"980230"}}
{"2017":{"performance":13,"chartHeight":27.755934706538,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":26.44887697321,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":6.91,"chartHeight":23.553835883113,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":23.515234300632,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":28.435997401851,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":4.12,"chartHeight":20.115474712569,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":31.939709497785,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":22.581585888233,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":5.91,"chartHeight":22.514422651442,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":29.882659603361,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":28.162643509657,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.55,"chartHeight":19.125386172602,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":27.781459129081,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":29.967550786934,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":5.47,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.01.2019 21:45:38
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACTIVISION BLIZZARD 48.65 - - - - - - 1000 48.18 48.80 200 4.53% 4.47%
AGT Food & Ingred. 17.09 1.73% 0.29 24532 16.80 16.74 17.11 200 17.06 17.09 200 -0.30% 0.96%
Altria Group 48.31 - - - - - - 500 48.22 48.49 800 -1.21% -2.19%
Archer Daniels Mid 44.26 - - - - - - 200 42.68 47.00 100 2.55% 8.03%
Avon Products 2.01 - - - - - - 5000 1.81 2.03 10000 12.29% 32.24%
BROWN-FORMAN CORP.A 46.53 - - - - - - 400 46.37 46.53 300 -1.27% -1.88%
BorgWarner 40.62 - - - - - - 100 27.83 51.90 100 3.62% 16.93%
Briggs & Stratton Co 14.41 - - - - - - 200 12.00 17.00 100 2.13% 10.17%
Brown-Forman Corp 'B 45.91 - - - - - - 1000 43.41 54.00 100 -2.03% -3.51%
Brunswick Co. 50.34 - - - - - - 100 50.34 74.37 100 3.13% 8.37%
Bunge 53.03 - - - - - - 100 53.05 55.87 100 -4.83% -0.77%
Campbell Soup 35.49 - - - - - - 100 34.50 35.49 100 1.28% 7.58%
Capri Holdings 42.42 - - - - - - 1000 41.00 43.78 100 5.50% 11.87%
Carters 82.21 - - - - - - 100 74.13 105.00 100 1.03% 0.72%
Church & Dwight 68.36 - - - - - - 100 64.00 69.10 100 1.80% 3.95%
Clorox 154.37 - - - - - - 200 151.52 179.53 100 0.67% 0.15%
Coca-Cola 47.61 - - - - - - 600 47.53 47.70 1000 0.57% 0.55%
Coca-Cola European P 46.20 - - - - - - 27000 46.19 47.04 100 -2.41% 0.76%
Colgate-Palmolive 62.63 - - - - - - 100 62.66 63.14 400 0.85% 5.23%
Conagra Brands 21.57 - - - - - - 500 21.59 21.60 8700 -0.19% 0.98%
Constellation Brands 164.15 - - - - - - 300 164.25 164.99 200 3.10% 2.07%
Cooper Tire & Rubber 33.98 - - - - - - 300 8.69 34.75 200 2.94% 5.10%
Cott Co. 19.77 -1.15% -0.23 107169 20.16 19.66 20.16 500 19.76 19.77 500 -0.94% 5.21%
Crocs 29.39 - - - - - - 100 29.25 29.67 100 -5.07% 13.13%
D.R. Horton 37.18 - - - - - - 500 36.48 37.39 300 -6.11% 7.27%
Darling Ingredients 21.49 - - - - - - 200 18.69 22.75 100 5.03% 11.69%
Dean Foods 4.64 - - - - - - 300 4.38 4.88 1500 -2.73% 21.78%
Deckers Outdoor Co. 118.87 - - - - - - 400 118.50 119.39 400 4.92% -7.10%
Diamond Foods 37.56 - - - - - - 1000 35.00 40.76 100 3.73% -2.57%
Dorel Industries 17.23 -2.77% -0.49 21199 17.72 17.11 17.72 100 17.20 17.26 500 5.23% 0.45%
Edgewell Personal Ca 39.07 - - - - - - 3100 39.07 39.09 1300 0.80% 4.61%
Electronic Arts 92.52 - - - - - - 100 92.91 95.00 200 2.01% 17.25%
Estee Lauder 'A' 127.54 - - - - - - 100 125.00 128.10 100 1.27% -1.97%
Flowers Foods 19.61 - - - - - - 300 17.71 20.00 1100 1.66% 6.17%
Ford Motor 8.58 - - - - - - 5000 8.52 8.55 300 -2.72% 12.16%
Fossil Group 18.00 - - - - - - 500 17.07 18.00 100 1.69% 14.43%
Fresh Del Monte Prod 30.22 - - - - - - 200 28.60 34.14 200 -1.79% 6.90%
General Mills 43.47 - - - - - - 100 42.77 43.58 100 4.00% 11.63%
General Motors 38.61 - - - - - - 300 38.67 38.80 1000 3.85% 15.43%
Gentex 22.95 - - - - - - 1500 21.50 23.26 100 4.03% 13.56%
Genuine Parts 97.93 - - - - - - 200 79.09 103.50 100 1.84% 1.99%
Gildan Activewear 43.22 -0.61% -0.27 77028 43.43 42.96 43.43 200 43.23 43.26 200 4.39% 4.92%
Goodyear Tire & Rubb 20.58 - - - - - - 1000 20.15 20.58 100 -3.24% 0.83%
HASBRO 88.85 - - - - - - 100 88.85 89.50 600 2.22% 9.35%
HNI Co. 40.64 - - - - - - 400 32.99 44.89 300 2.68% 14.71%
Hain Celestial Group 18.56 - - - - - - 100 15.80 18.80 100 4.21% 17.02%
Hanesbrands 14.84 - - - - - - 600 14.42 15.00 200 8.32% 18.44%
Harley-Davidson 37.43 - - - - - - 100 35.80 39.75 100 2.41% 9.70%
Herbalife 59.70 - - - - - - 200 57.00 59.85 100 4.90% 1.27%
Hershey 108.14 - - - - - - 100 104.00 111.00 100 1.45% 0.90%
Hormel Foods 43.84 - - - - - - 1000 39.64 45.50 100 3.06% 2.72%
Iconix Brand Group 0.14 - - - - - - 1000 0.14 0.15 2000 13.45% 72.69%
J.M. Smucker 104.79 - - - - - - 100 91.10 106.99 100 2.54% 12.09%
Kellogg 59.43 - - - - - - 100 59.30 60.05 4000 1.45% 4.24%
Keurig Dr Pepper 26.67 - - - - - - 200 26.00 29.00 200 -1.22% 4.02%
Kimberly-Clark 116.87 - - - - - - 100 112.88 117.80 200 -0.28% 2.57%
LKQ Corp 26.25 - - - - - - 900 26.00 26.50 100 -0.27% 10.62%
Lancaster Colony Co. 172.76 - - - - - - 100 172.02 172.95 100 0.17% -2.32%
Lear Co. 151.56 - - - - - - 100 120.00 171.50 100 3.58% 23.36%
Leggett & Platt 39.61 - - - - - - 100 36.00 40.00 100 3.31% 10.52%
Lennar 44.10 - - - - - - 400 43.50 44.15 200 -4.98% 12.64%
Linamar 47.45 -1.33% -0.64 91886 47.90 46.96 47.90 200 47.42 47.46 400 -1.19% 6.16%
M.D.C. 29.83 - - - - - - 200 24.00 31.75 400 -3.49% 6.12%
MOLSON COORS CDA EXC 87.13 0.15% 0.13 143 87.13 87.13 87.13 300 85.00 86.50 200 0.58% 10.45%
Magna International 66.85 -1.05% -0.71 284199 66.80 66.30 66.93 300 66.84 66.87 100 1.29% 9.02%
Maple Leaf Foods 28.78 0.77% 0.22 57139 28.51 28.42 28.78 200 28.75 28.78 500 0.28% 4.50%
Martinrea Internatio 12.05 -0.99% -0.12 110170 12.16 11.90 12.20 600 12.04 12.06 900 3.93% 12.06%
Mattel 12.44 - - - - - - 800 12.15 12.97 500 1.55% 24.52%
McCormick & Co 139.44 - - - - - - 100 125.00 139.78 200 -0.49% 0.14%
Middleby 117.09 - - - - - - 100 116.51 125.00 100 6.45% 13.98%
Miller, Herman 34.44 - - - - - - 100 29.00 36.75 200 3.77% 13.85%
Mohawk Industries 126.62 - - - - - - 100 121.00 149.99 100 0.76% 8.26%
Molson Coors Brewing 63.62 - - - - - - 100 62.00 65.00 300 0.44% 13.28%
Monster Beverage 55.58 - - - - - - 1000 43.76 58.00 100 2.23% 12.92%
NIKE 'B' 80.45 - - - - - - 100 80.26 80.60 100 5.80% 8.51%
NVR 2490.45 - - - - - - 100 2477.96 3000.00 100 -3.70% 2.19%
Newell Brands 21.09 - - - - - - 500 20.50 21.56 5000 3.38% 13.45%
Nu Skin Enterprises 64.46 - - - - - - 200 62.63 67.58 100 4.00% 5.10%
PVH Corp 110.18 - - - - - - 100 103.00 135.00 100 4.17% 18.54%
PepsiCo 110.07 - - - - - - 100 110.01 110.33 100 1.77% -0.37%
Philip Morris 73.79 - - - - - - 100 73.79 74.10 100 6.17% 10.53%
Polaris Industries 88.32 - - - - - - 100 82.00 105.00 300 6.67% 15.18%
Pool Co. 152.65 - - - - - - 100 152.43 153.51 100 0.55% 2.69%
Post 102.06 - - - - - - 100 98.50 105.00 100 3.13% 14.51%
Procter & Gamble 91.42 - - - - - - 500 91.30 91.43 100 -0.38% -0.54%
Pulte Group 26.59 - - - - - - 2000 26.35 29.00 100 -6.96% 2.31%
Ralph Lauren 'A' 111.57 - - - - - - 100 95.88 114.55 100 5.82% 7.84%
Ryland Group 40.83 - - - - - - 300 38.60 48.25 100 -3.86% -
Saputo 39.30 -0.23% -0.09 128944 39.45 39.25 39.50 700 39.29 39.31 200 0.48% 0.51%
Scotts Miracle Gro A 69.31 - - - - - - 200 65.88 70.00 1500 2.11% 12.77%
Snap-on 167.76 - - - - - - 800 167.78 194.99 200 4.63% 15.47%
Stanley Black & Deck 136.88 - - - - - - 100 127.61 139.00 1000 3.14% 14.31%
Steven Madden 32.16 - - - - - - 100 30.36 40.00 100 3.88% 6.28%
Take-Two Interactive 108.26 - - - - - - 100 107.50 108.40 100 -0.71% 5.17%
Tapestry 37.08 - - - - - - 400 36.80 37.39 400 2.01% 9.87%
Tempuraly Internatio 52.47 - - - - - - 1500 52.48 54.25 18000 9.20% 26.74%
Tenneco 34.59 - - - - - - 200 30.01 39.17 200 10.76% 26.29%
Tesla Motors 302.26 - - - - - - 600 304.00 304.84 200 -12.96% -9.18%
Thor Industries 66.61 - - - - - - 100 62.00 70.00 800 11.54% 28.10%
TiVo Corp 11.17 - - - - - - 1400 10.96 11.50 1000 1.92% 18.70%
Toll Brothers 34.95 - - - - - - 200 34.47 35.32 400 -2.65% 6.13%
Tootsie Roll Industr 33.95 - - - - - - 1000 33.95 40.11 100 4.24% 1.65%
TreeHouse Foods 58.63 - - - - - - 400 58.63 58.66 200 2.57% 15.62%
Tupperware Brands 38.03 - - - - - - 100 37.18 39.00 100 2.45% 20.46%
Tyson Foods 'A' 60.96 - - - - - - 100 59.24 61.30 100 5.41% 14.16%
Under Armour 'A' 20.49 - - - - - - 100 19.60 20.51 200 4.17% 15.96%
Universal Co. 56.87 - - - - - - 100 43.20 56.90 2100 3.63% 5.02%
V.F. Corp 82.34 - - - - - - 100 78.00 82.99 300 15.23% 15.42%
Visteon Co. 76.33 - - - - - - 100 76.29 99.00 100 16.14% 26.63%
WD-40 179.93 - - - - - - 600 165.39 186.00 200 5.85% -1.82%
Wabco 114.36 - - - - - - 100 100.00 130.00 100 4.31% 6.54%
Whirlpool 127.06 - - - - - - 100 115.00 128.31 100 3.23% 18.89%
Wolverine World Wide 33.29 - - - - - - 5200 33.29 41.00 400 3.07% 4.39%