19.09.2019 17:19:50
DJ US CONS. GOODS
628.53
USD
0.3200
0.05%
19.09.2019 17:04
 
Chart
Kursdaten
Kurs 628.53 Eröffnung 628.97
Diff. absolut 0.32 Tages-Hoch 629.82
Diff. % 0.05 % Tages-Tief 628.28
Volumen 49100147 Umsatz -
Schlusskurs vom 19.09.2019 628.21 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 19.09.2019 / 17:04
Währung USD Aktualisierungsstand 19.09.2019 / 17:19
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.15% 639.0 526.0
1 Woche -1.02% 639.0 623.2
1 Monat 2.06% 639.0 605.6
3 Monate 2.72% 639.0 596.8
6 Monate 6.20% 639.0 577.1
1 Jahr 3.74% 639.0 510.2
3 Jahre 11.06% 657.4 510.2
13.78
13
SMI
17.15
18.86
SMI
-15.9
-10.68
SMI
2017
2018
2019
{"2017":{"performance":13.78,"chartHeight":20.867092039821,"year":2017,"ID_NOTATION":"980230"},"2018":{"performance":-15.9,"chartHeight":21.572582481198,"year":2018,"ID_NOTATION":"980230"},"2019":{"performance":17.15,"chartHeight":21.94568200443,"year":2019,"ID_NOTATION":"980230"}}
{"2017":{"performance":13,"chartHeight":20.579824986287,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.610698214544,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.86,"chartHeight":22.414256545145,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.435529069196,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.084062058367,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.55,"chartHeight":22.059347510407,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.681913022458,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.743269156891,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.37,"chartHeight":21.7162003704,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.156699504597,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.881381971381,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.35490478612,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.59875024153,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.2196426452,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.34,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.09.2019 17:19:50
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACTIVISION BLIZZARD 55.17 0.09% 0.05 1219469 55.43 54.91 55.56 400 55.16 55.17 100 0.38% 18.36%
Altria Group 40.64 -0.49% -0.20 3505496 40.86 40.59 41.04 200 40.64 40.65 700 -8.68% -17.31%
Archer Daniels Mid 41.03 -1.54% -0.64 492713 41.75 41.03 41.79 100 41.03 41.04 600 1.51% 1.71%
Avon Products 4.71 -1.16% -0.06 553632 4.78 4.68 4.83 6000 4.71 4.72 2900 6.00% 213.82%
BROWN-FORMAN CORP.A 61.15 -0.99% -0.61 4884 61.91 60.94 61.91 100 61.09 61.16 100 -1.87% 30.24%
BorgWarner 37.38 -0.49% -0.18 231660 37.49 37.17 37.71 300 37.38 37.39 100 -3.96% 8.15%
Briggs & Stratton Co 6.43 2.06% 0.13 106186 6.32 6.31 6.45 300 6.42 6.43 100 0.64% -51.83%
Brown-Forman Corp 'B 63.45 -1.71% -1.10 473933 63.73 63.25 64.00 400 63.44 63.46 200 -0.95% 35.69%
Brunswick Co. 53.90 1.05% 0.56 135682 53.48 53.24 53.99 200 53.88 53.92 300 -1.77% 14.83%
Bunge 56.45 -0.93% -0.53 79516 57.10 56.35 57.10 300 56.43 56.48 200 -1.71% 6.62%
Campbell Soup 46.36 -0.47% -0.22 358711 46.59 46.18 46.59 200 46.36 46.37 200 -0.17% 41.19%
Capri Holdings 32.21 -0.25% -0.08 369503 32.32 32.11 32.47 500 32.19 32.21 100 0.78% -14.85%
Carters 88.95 0.06% 0.05 149259 88.96 88.31 89.07 100 88.90 88.99 100 -9.29% 8.92%
Church & Dwight 72.94 0.18% 0.13 434318 72.81 72.81 73.25 100 72.94 72.97 300 1.31% 10.72%
Clorox 154.26 -0.99% -1.54 142945 156.19 154.09 156.29 100 154.23 154.31 200 -1.97% 1.08%
Coca-Cola 54.20 -0.06% -0.04 1438475 54.23 54.14 54.30 600 54.19 54.20 400 -0.99% 14.53%
Coca-Cola European P 56.52 1.47% 0.82 885873 55.60 55.60 56.60 200 56.50 56.53 200 0.22% 21.48%
Colgate-Palmolive 70.74 -0.01% -0.01 667357 70.94 70.66 71.11 200 70.73 70.74 300 -2.88% 18.87%
Conagra Brands 29.25 -0.86% -0.26 1608136 29.64 28.97 29.64 700 29.24 29.25 400 - 38.11%
Constellation Brands 207.02 -0.15% -0.31 136401 207.24 205.75 207.85 200 206.86 207.03 200 0.27% 28.92%
Cooper Tire & Rubber 24.64 0.45% 0.11 80411 24.46 24.29 24.67 300 24.65 24.68 100 -8.16% -24.13%
Cott Co. 17.26 0.17% 0.03 15787 17.20 17.14 17.26 200 17.25 17.26 200 -3.85% -9.36%
Crocs 28.20 -0.70% -0.20 308403 28.41 28.00 28.61 400 28.20 28.22 200 3.65% 9.31%
D.R. Horton 50.63 0.54% 0.27 808065 50.78 50.44 50.82 300 50.62 50.64 400 1.84% 45.30%
Darling Ingredients 20.19 0.25% 0.05 81787 20.24 20.11 20.24 200 20.18 20.20 300 1.72% 4.68%
Dean Foods 1.42 9.23% 0.12 1569262 1.33 1.32 1.45 5800 1.42 1.43 4000 -34.01% -65.88%
Deckers Outdoor Co. 138.93 -0.63% -0.88 91025 139.13 137.19 140.09 100 138.89 138.97 100 -6.63% 9.27%
Dorel Industries 9.16 -0.11% -0.01 9600 9.21 9.15 9.30 2100 9.15 9.16 200 -1.40% -48.02%
Edgewell Personal Ca 31.15 -1.98% -0.63 99508 31.88 31.04 31.97 200 31.15 31.17 200 -5.73% -14.91%
Electronic Arts 99.63 1.37% 1.35 450570 98.28 98.28 99.71 200 99.61 99.65 200 -0.84% 24.55%
Estee Lauder 'A' 193.21 0.62% 1.19 304245 191.77 191.77 194.32 200 193.21 193.26 100 -2.66% 47.59%
Flowers Foods 22.75 -0.42% -0.10 96444 22.88 22.74 22.89 300 22.74 22.75 500 1.06% 23.66%
Ford Motor 9.28 0.27% 0.03 3916308 9.31 9.26 9.33 64000 9.27 9.28 76200 -1.80% 20.92%
Fossil Group 11.97 -0.25% -0.03 354008 12.12 11.73 12.12 300 11.97 11.98 100 -12.09% -23.71%
Fresh Del Monte Prod 31.09 0.06% 0.02 51170 31.33 30.78 31.35 200 31.06 31.09 100 -1.83% 9.90%
General Mills 54.23 -0.55% -0.30 1053609 54.38 54.12 54.68 600 54.23 54.25 500 0.39% 40.04%
General Motors 38.06 -0.31% -0.12 1128854 38.25 37.95 38.27 800 38.05 38.06 600 -3.24% 14.14%
Gentex 27.99 0.94% 0.26 166366 27.84 27.65 28.00 700 27.98 27.99 400 -0.89% 37.21%
Genuine Parts 97.60 -0.48% -0.47 115671 98.25 97.45 98.25 200 97.60 97.63 200 0.02% 2.13%
Gildan Activewear 48.24 0.35% 0.17 109419 48.15 48.01 48.41 100 48.24 48.25 100 -2.49% 16.00%
Goodyear Tire & Rubb 13.37 0.45% 0.06 517599 13.26 13.21 13.38 1600 13.36 13.37 700 -4.66% -34.79%
HASBRO 120.76 0.93% 1.11 116546 120.33 119.72 120.98 100 120.70 120.77 100 1.84% 47.26%
HNI Co. 34.54 1.14% 0.39 36767 34.44 34.28 34.76 100 34.54 34.58 100 0.06% -3.61%
Hain Celestial Group 21.52 -2.69% -0.59 238540 22.09 21.48 22.21 800 21.51 21.52 600 1.66% 39.41%
Hanesbrands 14.71 -1.08% -0.16 892791 14.88 14.66 14.89 1000 14.70 14.71 1900 -6.60% 18.68%
Harley-Davidson 35.23 1.72% 0.59 241349 34.88 34.75 35.37 400 35.20 35.21 100 -3.00% 1.49%
Herbalife 41.18 0.29% 0.12 156631 41.18 41.02 41.52 100 41.15 41.18 100 -1.06% -30.35%
Hershey 153.31 0.17% 0.26 169469 153.13 152.66 153.81 200 153.31 153.37 300 1.26% 42.80%
Hormel Foods 42.99 0.07% 0.03 212775 43.02 42.77 43.12 100 42.99 43.00 400 -3.55% 0.66%
Iconix Brand Group 1.94 -1.52% -0.03 20287 1.96 1.91 1.97 100 1.91 1.94 4100 13.22% 2259.28%
J.M. Smucker 108.46 -0.34% -0.37 103772 108.75 108.00 108.85 400 108.46 108.50 100 0.58% 16.41%
Kellogg 63.56 -0.07% -0.04 184108 63.78 63.47 63.97 200 63.55 63.58 500 -0.28% 11.58%
Keurig Dr Pepper 27.95 -0.02% -0.01 356800 27.97 27.85 28.09 500 27.94 27.95 300 -1.10% 9.01%
Kimberly-Clark 133.63 0.41% 0.54 290378 133.34 133.04 134.21 200 133.62 133.66 100 0.89% 16.81%
LKQ Corp 32.00 0.17% 0.06 1052854 31.96 31.90 32.07 2100 31.99 32.00 3700 9.83% 34.60%
Lancaster Colony Co. 144.72 -0.85% -1.24 31145 146.01 144.47 146.56 100 144.61 144.85 100 -0.42% -17.47%
Lear Co. 120.41 1.23% 1.47 73906 119.07 118.99 120.58 100 120.53 120.64 200 -5.91% -3.19%
Leggett & Platt 41.58 -0.91% -0.38 170584 42.07 41.47 42.07 200 41.56 41.59 200 -0.19% 17.08%
Lennar 54.02 -0.24% -0.13 359468 54.40 53.70 54.49 300 54.01 54.03 200 0.28% 38.31%
Linamar 43.96 1.08% 0.47 35099 43.69 43.55 44.15 100 43.91 43.96 300 1.61% -4.00%
M.D.C. 42.43 -1.03% -0.44 112823 43.00 42.43 43.05 200 42.41 42.45 200 8.67% 52.51%
MOLSON COORS CDA EXC 74.89 -0.08% -0.06 5180 75.01 74.89 75.03 500 74.89 74.94 100 -1.38% -4.85%
Magna International 71.39 0.68% 0.48 128067 70.96 70.84 71.48 200 71.39 71.40 200 0.28% 14.43%
Maple Leaf Foods 31.00 -0.58% -0.18 21737 31.25 30.90 31.32 300 30.99 31.02 200 0.97% 14.09%
Martinrea Internatio 11.40 1.79% 0.20 71400 11.25 11.25 11.42 800 11.40 11.41 400 -2.52% 3.13%
Mattel 11.47 0.48% 0.06 483979 11.48 11.35 11.52 900 11.47 11.48 2000 4.58% 14.31%
McCormick & Co 160.03 0.49% 0.78 88727 159.67 159.19 160.34 100 160.00 160.05 100 1.16% 14.37%
Middleby 118.62 -0.24% -0.28 38678 119.17 117.58 119.17 100 118.55 118.72 100 -1.74% 15.75%
Miller, Herman 46.21 3.91% 1.74 1754311 48.90 45.85 49.40 100 46.18 46.22 200 0.84% 47.01%
Mohawk Industries 123.66 0.59% 0.72 73717 123.13 122.54 123.95 200 123.57 123.66 100 -4.76% 5.11%
Molson Coors Brewing 54.86 -0.33% -0.18 202280 55.05 54.70 55.18 300 54.86 54.88 100 -2.38% -1.99%
Monster Beverage 58.91 0.94% 0.55 246230 58.54 58.54 59.06 400 58.90 58.92 300 2.62% 18.57%
NIKE 'B' 87.75 -0.38% -0.34 922190 88.40 87.70 88.72 300 87.74 87.75 300 1.53% 18.80%
NVR 3697.00 -0.05% -1.69 4282 3698.20 3671.00 3719.50 10 3686.79 3698.00 10 0.64% 51.77%
Newell Brands 17.79 -3.39% -0.62 1043315 18.38 17.78 18.40 1700 17.78 17.79 1400 -0.54% -0.97%
Nu Skin Enterprises 43.03 -0.05% -0.02 33120 43.35 42.87 43.66 100 43.04 43.08 100 -2.27% -29.81%
PVH Corp 88.21 -0.91% -0.81 256538 89.16 87.93 89.16 100 88.19 88.24 200 -1.53% -4.23%
PepsiCo 135.59 0.07% 0.10 420920 135.41 135.08 135.78 100 135.57 135.60 200 -0.63% 22.65%
Philip Morris 71.96 0.56% 0.40 2154587 71.50 71.42 72.20 200 71.95 71.97 400 -4.68% 7.19%
Polaris Industries 91.03 2.06% 1.84 158890 89.81 89.54 91.14 500 91.02 91.16 100 -0.44% 16.31%
Pool 190.06 0.44% 0.83 26165 190.18 188.51 190.66 200 189.39 190.13 100 0.97% 27.30%
Post 106.06 -0.08% -0.09 73920 106.37 105.59 106.50 300 105.99 106.06 100 -0.78% 19.10%
Procter & Gamble 121.33 -0.07% -0.08 830099 121.39 121.26 121.86 1200 121.31 121.33 200 0.12% 32.08%
Pulte Group 35.35 1.27% 0.45 784478 35.00 35.00 35.51 800 35.35 35.36 400 0.40% 34.32%
Ralph Lauren 'A' 97.42 -1.13% -1.11 159189 98.68 96.99 98.82 100 97.35 97.41 100 -1.81% -4.76%
Saputo 40.60 0.25% 0.10 115561 40.50 40.42 40.83 100 40.59 40.60 100 0.50% 3.34%
Scotts Miracle Gro A 101.74 -0.30% -0.31 89449 102.00 101.52 102.27 100 101.66 101.75 200 -1.01% 66.04%
Snap-on 156.28 0.70% 1.09 47716 155.12 154.75 156.43 100 156.23 156.34 100 -3.96% 6.81%
Stanley Black & Deck 143.74 0.12% 0.17 101483 143.80 142.16 144.53 100 143.66 143.78 100 -2.45% 19.90%
Steven Madden 35.11 1.80% 0.62 97990 34.64 34.59 35.13 100 35.11 35.14 100 -4.80% 13.98%
Take-Two Interactive 132.12 1.82% 2.36 341558 129.56 129.26 132.35 200 132.07 132.17 300 5.82% 26.05%
Tapestry 25.25 0.26% 0.07 1169051 25.18 25.06 25.48 1300 25.24 25.25 600 -2.33% -25.39%
Tempuraly Internatio 79.40 2.35% 1.82 184258 77.70 77.50 79.49 100 79.30 79.38 300 -1.26% 87.39%
Tenneco 13.22 3.04% 0.39 267139 12.84 12.80 13.22 200 13.21 13.24 300 -8.23% -53.16%
Tesla Motors 246.37 1.18% 2.88 1900275 246.00 244.84 247.70 300 246.37 246.42 100 -1.46% -26.84%
Thor Industries 54.38 3.25% 1.71 199076 53.00 52.97 54.68 200 54.35 54.43 100 3.09% 1.29%
TiVo Corp 8.01 1.33% 0.10 155034 7.94 7.94 8.13 200 8.00 8.01 1200 -7.06% -16.05%
Toll Brothers 39.21 0.05% 0.02 470621 39.22 38.87 39.41 200 39.21 39.22 400 2.08% 19.01%
Tootsie Roll Industr 36.84 -1.47% -0.55 18886 37.51 36.79 37.51 100 36.81 36.90 100 -0.80% 11.95%
TreeHouse Foods 56.35 -2.25% -1.30 72587 57.65 56.35 57.65 400 56.35 56.40 200 -2.44% 13.69%
Tupperware Brands 16.02 2.96% 0.46 174395 15.62 15.61 16.05 300 16.00 16.02 100 -0.13% -50.71%
Tyson Foods 'A' 87.91 -0.41% -0.36 287489 88.69 87.77 88.94 100 87.88 87.92 100 7.23% 65.30%
Under Armour 'A' 20.39 -1.92% -0.40 761053 20.80 20.38 20.84 1200 20.38 20.39 300 -2.67% 17.66%
Universal Co. 56.94 0.48% 0.27 22750 56.87 56.64 57.54 200 56.84 57.02 100 1.56% 4.65%
V.F. Corp 87.50 -0.10% -0.09 228952 87.50 87.16 87.88 100 87.49 87.51 200 -3.56% 22.78%
Visteon Co. 77.59 1.39% 1.06 54776 76.68 75.91 77.62 300 77.55 77.76 100 -5.34% 26.96%
WD-40 186.16 0.47% 0.88 12844 185.62 185.02 186.96 200 186.06 186.30 100 2.23% 1.10%
Wabco 134.30 -0.11% -0.15 15079 134.40 134.22 134.40 100 134.30 134.32 200 0.26% 25.26%
Whirlpool 150.30 0.85% 1.27 105797 150.19 149.69 151.45 400 150.20 150.31 200 -2.45% 39.45%
Wolverine World Wide 28.61 0.04% 0.01 122960 28.76 28.27 28.76 300 28.61 28.63 200 -2.39% -10.32%