25.01.2021 21:54:46
DJ US CONS. GOODS
904.78
USD
7.5700
0.84%
25.01.2021 21:39
 
Chart
Kursdaten
Kurs 904.78 Eröffnung 898.83
Diff. absolut 7.57 Tages-Hoch 912.28
Diff. % 0.84 % Tages-Tief 894.42
Volumen 394331160 Umsatz -
Schlusskurs vom 23.01.2021 897.21 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 25.01.2021 / 21:39
Währung USD Aktualisierungsstand 25.01.2021 / 21:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 2.60% 912.1 857.7
1 Woche 0.89% 904.0 891.8
1 Monat 5.33% 912.1 851.4
3 Monate 16.36% 912.1 721.5
6 Monate 28.71% 912.1 687.9
1 Jahr 29.79% 912.1 460.5
3 Jahre 36.82% 912.1 460.5
26.65
26.51
29.87
1.13
2.6
2.08
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.65,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"980230"},"2020":{"performance":29.87,"chartHeight":36.507362707462,"year":2020,"ID_NOTATION":"980230"},"2021":{"performance":2.6,"chartHeight":19.393838431767,"year":2021,"ID_NOTATION":"980230"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":2.08,"chartHeight":17.706627739404,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":0.01,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":1.28,"chartHeight":14.035654622824,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.02,"chartHeight":24.368425876755,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":-0.55,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.01.2021 21:54:45
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACTIVISION BLIZZARD 93.19 -1.31% -1.24 3934984 95.53 92.74 95.76 300 93.19 93.20 400 4.12% 1.70%
Altria Group 41.95 0.28% 0.12 6232734 41.77 41.34 42.23 900 41.94 41.95 1600 1.53% 2.02%
Archer Daniels Mid 52.96 0.27% 0.14 1791373 52.82 52.53 53.69 400 52.96 52.97 800 1.19% 4.78%
BorgWarner 43.16 0.85% 0.36 1532597 42.57 42.21 43.50 300 43.16 43.17 600 10.88% 10.77%
Brown-Forman Corp 'B 71.75 -1.50% -1.09 535349 72.70 71.71 73.14 200 71.71 71.75 100 -1.43% -8.30%
BROWN-FORMAN CORP.A 66.05 -2.81% -1.91 65051 67.54 66.02 67.95 200 66.00 66.10 100 -2.31% -7.50%
Brunswick Co. 90.08 0.17% 0.15 946740 91.47 89.27 94.32 200 90.08 90.17 100 2.25% 17.96%
Bunge 67.50 -1.60% -1.10 1200037 68.60 66.33 68.66 900 67.48 67.52 400 -2.92% 4.61%
Campbell Soup 47.90 2.83% 1.32 2832450 46.58 46.42 48.97 300 47.90 47.91 300 0.34% -3.66%
Capri Holdings 43.44 -2.03% -0.90 1496333 43.80 42.58 44.55 200 43.43 43.45 200 3.48% 5.57%
Carters 94.62 -2.45% -2.38 542373 96.20 93.26 98.45 300 94.54 94.65 200 -1.36% 3.11%
Church & Dwight 87.22 2.71% 2.30 1169250 85.49 85.11 88.49 200 87.20 87.24 200 -0.38% -2.65%
Clorox 211.81 4.68% 9.46 3311317 203.60 202.86 224.37 100 211.75 211.78 300 2.45% 0.21%
Coca-Cola 48.68 0.40% 0.19 11993588 48.42 48.24 48.84 3100 48.68 48.69 1500 -0.43% -11.58%
Coca-Cola European P 47.48 -0.78% -0.38 713326 47.72 47.20 48.17 500 47.45 47.49 700 -1.52% -3.97%
Colgate-Palmolive 78.45 0.34% 0.27 6224894 78.21 78.15 79.10 900 78.45 78.46 100 -4.51% -8.56%
Conagra Brands 35.02 1.85% 0.64 2857674 34.38 34.26 35.64 500 35.01 35.02 800 1.54% -5.18%
Constellation Brands 221.55 -2.36% -5.36 1152429 225.53 220.10 227.00 100 221.46 221.57 100 3.15% 3.59%
Cooper Tire & Rubber 38.95 -3.04% -1.22 257585 39.99 38.26 39.99 100 38.92 38.98 100 2.55% -0.81%
Crocs 73.50 0.22% 0.16 902366 73.18 71.05 74.75 200 73.45 73.56 300 -2.46% 17.04%
D.R. Horton 79.22 1.94% 1.51 3774489 78.61 78.30 80.91 200 79.21 79.23 400 12.04% 12.75%
Darling Ingredients 66.33 -0.67% -0.45 985004 66.81 65.06 68.29 100 66.29 66.34 100 3.79% 15.78%
Dean Foods 0.09 3.04% 0.00 1773159 0.09 0.07 0.09 1500 0.87 0.88 500 25.74% 194.83%
Deckers Outdoor Co. 314.00 -1.84% -5.88 228430 319.24 310.43 325.54 200 313.98 314.49 100 -1.88% 11.54%
Dorel Industries B 16.01 3.62% 0.56 116734 15.45 15.39 16.31 100 16.00 16.02 1100 1.91% 3.48%
Edgewell Personal Ca 35.48 5.63% 1.89 539416 33.44 33.44 36.58 100 35.47 35.49 400 -2.10% -2.86%
Electronic Arts 146.07 0.05% 0.07 2554748 148.81 145.38 150.30 100 146.07 146.08 100 5.04% 1.67%
Estee Lauder 'A' 249.90 0.03% 0.07 829462 250.24 247.41 252.20 200 249.80 249.95 100 0.28% -6.15%
Flowers Foods 22.93 2.18% 0.49 931437 22.46 22.44 23.13 400 22.92 22.93 300 0.40% -0.84%
Ford Motor 11.21 -2.69% -0.31 102170943 11.49 10.88 11.52 79200 11.20 11.21 28100 17.19% 31.06%
Fossil Group 11.73 18.90% 1.86 2457826 9.89 9.55 12.27 600 11.71 11.76 1000 0.41% 13.84%
Fresh Del Monte Prod 24.14 0.44% 0.10 318717 23.84 22.93 24.23 100 24.12 24.17 200 -2.12% -0.17%
General Mills 57.95 3.54% 1.98 5326331 55.92 55.89 58.28 700 57.94 57.95 100 -0.48% -4.81%
General Motors 52.97 -4.40% -2.44 33771513 54.95 51.02 55.16 600 52.96 52.97 300 10.87% 33.05%
Gentex 35.88 -1.64% -0.60 1033028 36.59 35.46 36.62 100 35.88 35.89 500 1.67% 7.52%
Genuine Parts 101.25 -0.38% -0.39 695804 101.48 100.00 102.26 200 101.22 101.27 300 -0.50% 1.20%
Gildan Activewear 33.42 0.24% 0.08 140555 33.27 32.97 33.89 900 33.41 33.43 1200 -3.39% -6.32%
Goodyear Tire & Rubb 11.14 -2.71% -0.31 2253586 11.40 10.91 11.40 600 11.14 11.15 2200 -0.35% 4.95%
Hain Celestial Group 41.13 2.93% 1.17 917840 40.00 40.00 42.52 500 41.12 41.14 300 -0.99% -0.47%
Hanesbrands 15.52 -0.42% -0.07 4299947 15.47 15.41 16.07 3700 15.51 15.52 1100 -0.89% 6.86%
Harley-Davidson 39.99 -3.29% -1.36 1051911 41.38 39.72 41.76 500 39.98 40.01 200 1.80% 12.67%
HASBRO 96.24 -1.27% -1.24 386533 97.47 95.32 98.45 200 96.23 96.29 100 0.29% 4.21%
Herbalife 49.76 0.19% 0.10 646151 49.60 49.15 51.60 200 49.74 49.77 100 -1.06% 3.35%
Herman Miller 35.27 -4.11% -1.51 343631 36.63 35.05 36.75 300 35.25 35.29 800 3.14% 8.82%
Hershey 147.16 -0.70% -1.03 781075 147.85 147.00 150.07 200 147.13 147.20 200 -0.18% -2.71%
HNI Co. 33.75 -2.15% -0.74 87617 34.19 33.29 34.72 200 33.69 33.75 200 2.68% 0.09%
Hormel Foods 46.97 3.44% 1.56 3117096 45.41 45.36 47.20 2500 46.96 46.98 400 1.20% -2.57%
Iconix Brand Group 1.70 11.10% 0.17 695771 1.53 1.53 1.77 6000 1.68 1.70 900 4.79% 21.43%
J.M. Smucker 118.94 4.11% 4.70 1132201 114.88 114.88 122.28 200 118.94 118.97 200 0.13% -1.18%
Kellogg 59.72 2.44% 1.42 3454762 58.32 58.18 60.88 200 59.71 59.73 500 -1.24% -6.32%
Keurig Dr Pepper 31.93 1.46% 0.46 2828582 31.47 31.45 32.22 1500 31.92 31.93 1500 -1.22% -1.66%
Kimberly-Clark 136.14 2.97% 3.93 3748654 133.60 133.25 140.98 100 136.11 136.16 100 0.70% -1.94%
Lancaster Colony Co. 177.00 1.45% 2.54 79486 173.30 173.30 179.56 100 177.01 177.39 100 0.11% -5.05%
Lear Corp 161.99 -3.05% -5.09 274876 166.37 159.99 166.38 100 161.92 162.09 100 4.56% 5.06%
Leggett & Platt 43.18 -2.29% -1.01 565125 43.82 42.69 43.95 300 43.16 43.19 100 1.10% -0.25%
Lennar 86.75 2.52% 2.13 3279267 85.70 85.45 87.57 100 86.75 86.76 100 10.48% 11.01%
Linamar 73.07 -0.50% -0.37 104069 72.98 71.12 73.11 100 73.02 73.06 300 1.17% 8.93%
LKQ Corp 37.00 -0.40% -0.15 1015915 37.24 36.00 37.42 400 36.99 37.01 600 -1.85% 5.42%
M.D.C. 55.52 -0.42% -0.23 638215 57.08 54.99 58.04 100 55.50 55.55 300 16.14% 14.73%
Magna International 96.30 -0.51% -0.49 568536 97.34 93.22 97.34 200 96.30 96.32 100 4.22% 7.41%
Maple Leaf Foods 25.55 -1.22% -0.32 265662 25.88 25.50 26.00 2000 25.54 25.55 600 -0.81% -8.36%
Martinrea Internatio 14.77 -0.57% -0.09 178830 14.81 14.40 14.81 600 14.76 14.77 500 -0.07% -0.07%
Mattel 18.09 -1.50% -0.28 1022657 18.37 17.64 18.60 1900 18.09 18.10 600 -2.08% 5.27%
McCormick & Co 94.24 2.58% 2.37 872940 92.11 91.93 94.86 100 94.22 94.27 600 -1.67% -3.90%
Middleby 133.94 -2.06% -2.81 242649 135.29 133.09 137.85 700 133.85 134.02 100 2.08% 6.07%
Mohawk Industries 148.43 -0.89% -1.34 276177 147.95 147.74 151.90 200 148.34 148.49 500 0.54% 6.26%
Molson Coors Brewing 51.55 2.03% 1.02 1345880 50.00 49.95 52.44 300 51.54 51.55 600 -3.84% 11.79%
MOLSON COORS CDA EXC 65.65 2.55% 1.63 5411 64.49 64.49 66.87 900 64.77 66.29 300 -4.63% 11.05%
Monster Beverage 88.24 0.05% 0.04 1030433 88.56 88.11 89.40 200 88.23 88.27 100 -3.76% -4.63%
Newell Brands 25.49 2.77% 0.69 2686755 24.55 24.55 25.59 1300 25.48 25.49 4200 2.73% 16.82%
NIKE 'B' 137.31 -1.46% -2.04 4812092 138.99 134.74 139.18 200 137.31 137.32 200 -0.97% -1.50%
Nu Skin Enterprises 57.73 -0.16% -0.09 314696 57.98 56.63 59.35 100 57.70 57.73 400 3.82% 5.84%
NVR 4543.49 1.28% 57.58 22867 4499.00 4468.00 4545.00 10 4520.00 4545.00 30 11.87% 9.95%
PepsiCo 139.79 0.87% 1.20 2640920 138.06 137.58 140.25 200 139.79 139.80 200 -1.98% -6.55%
Philip Morris 81.09 0.51% 0.41 2904817 80.50 80.04 81.24 500 81.08 81.10 600 -0.32% -2.55%
Polaris Industries 119.49 0.64% 0.76 1237221 118.95 117.00 123.78 100 119.52 119.62 200 10.02% 24.61%
Pool 368.33 -0.27% -0.98 130824 371.48 364.94 373.81 100 368.22 368.68 100 2.76% -0.86%
Post 100.28 1.35% 1.33 198963 98.19 98.19 103.17 100 100.24 100.31 100 0.12% -2.05%
Primo Water 20.26 -1.17% -0.24 53123 20.29 20.12 20.72 200 20.25 20.27 1400 -1.25% 2.71%
Procter & Gamble 132.06 1.58% 2.06 7763955 129.95 129.90 133.00 200 132.05 132.07 500 -3.55% -6.57%
Pulte Group 49.20 0.63% 0.31 2700547 49.50 48.55 50.23 200 49.20 49.21 300 14.50% 13.38%
PVH Corp. 95.99 -1.84% -1.80 739105 96.87 92.88 97.82 100 95.99 96.04 100 -2.48% 4.15%
Ralph Lauren 'A' 109.84 1.26% 1.37 790725 107.55 105.77 110.27 100 109.78 109.85 100 -1.45% 4.56%
Saputo 36.13 0.75% 0.27 141626 35.83 35.60 36.17 500 36.12 36.14 200 -0.94% 0.65%
Scotts Miracle Gro A 230.39 -0.26% -0.61 252779 232.54 228.72 237.68 200 230.39 230.70 100 4.58% 16.00%
Snap-on 179.00 0.57% 1.01 458758 177.85 176.45 182.74 100 178.96 179.03 100 5.58% 4.00%
Stanley Black & Deck 175.18 -0.02% -0.03 715102 174.74 173.50 177.36 200 175.17 175.27 200 1.49% -1.88%
Steven Madden 34.96 0.17% 0.06 391226 34.61 34.17 36.06 300 34.97 34.99 300 -3.14% -1.19%
Take-Two Interactive 202.92 -0.85% -1.74 591897 207.77 201.67 208.71 200 202.85 202.94 100 4.27% -1.51%
Tapestry 33.90 -1.25% -0.43 2445122 34.04 33.31 34.84 400 33.90 33.91 100 2.11% 10.46%
Tempur Sealy Interna 28.37 -1.63% -0.47 1664404 29.00 28.20 29.84 900 28.36 28.38 200 0.45% 6.81%
Tenneco A 10.28 -4.01% -0.43 655516 10.63 10.06 10.70 600 10.27 10.29 500 -0.46% 1.04%
Tesla 872.00 3.00% 25.36 35304132 855.00 838.82 900.40 400 871.80 871.90 200 2.48% 19.98%
Thor Industries 114.89 5.41% 5.89 1540995 109.00 109.00 115.03 300 114.79 115.00 200 3.72% 17.22%
Toll Brothers 51.38 1.10% 0.56 1453741 51.34 50.43 52.75 300 51.37 51.40 200 13.90% 16.91%
Tootsie Roll Industr 34.67 15.03% 4.53 1009436 31.50 31.45 36.59 200 34.59 34.68 100 -0.56% 1.48%
TreeHouse Foods 41.96 3.55% 1.44 519570 40.72 40.71 43.39 100 41.95 41.97 900 3.18% -4.64%
Tupperware Brands 32.55 -2.85% -0.95 789773 33.50 31.18 34.08 400 32.53 32.56 300 2.95% 3.43%
Tyson Foods 'A' 66.66 0.21% 0.14 1201896 66.32 65.95 67.25 600 66.65 66.68 200 2.73% 3.23%
Under Armour 'A' 18.57 0.30% 0.06 4626420 18.56 18.11 18.99 4600 18.56 18.57 300 2.32% 7.80%
Universal 48.08 -1.30% -0.64 131419 48.56 46.94 48.61 100 48.04 48.11 200 -6.81% 0.21%
V.F. Corp 84.80 1.12% 0.94 2434778 83.68 83.23 85.43 300 84.79 84.81 300 -0.06% -1.81%
Visteon Co. 136.15 -2.80% -3.92 139583 138.73 134.28 139.39 200 136.14 136.42 100 -0.74% 11.59%
WD-40 299.51 3.66% 10.58 64058 288.95 288.95 302.30 400 298.99 299.51 200 3.78% 8.75%
Whirlpool 203.33 2.58% 5.12 939413 199.57 199.57 210.78 100 203.30 203.36 100 1.89% 9.82%
Wolverine World Wide 31.14 1.81% 0.56 400781 30.23 30.03 31.58 100 31.13 31.16 200 -3.68% -2.11%