22.01.2020 16:06:32
DJ US CONS. GOODS
692.40
USD
2.2800
0.33%
22.01.2020 15:51
 
Chart
Kursdaten
Kurs 692.40 Eröffnung 691.90
Diff. absolut 2.28 Tages-Hoch 693.05
Diff. % 0.33 % Tages-Tief 691.67
Volumen 27814365 Umsatz -
Schlusskurs vom 21.01.2020 690.12 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 22.01.2020 / 15:51
Währung USD Aktualisierungsstand 22.01.2020 / 16:06
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.71% 690.6 663.9
1 Woche 1.43% 690.6 679.9
1 Monat 2.57% 690.6 663.9
3 Monate 8.37% 690.6 634.2
6 Monate 10.17% 690.6 596.8
1 Jahr 22.39% 690.6 551.5
3 Jahre 21.16% 690.6 510.2
SMI
26.65
26.51
2.71
2.52
-15.9
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-15.9,"chartHeight":39.276399119148,"year":2018,"ID_NOTATION":"980230"},"2019":{"performance":26.65,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"980230"},"2020":{"performance":2.71,"chartHeight":23.394689829624,"year":2020,"ID_NOTATION":"980230"}}
{"2018":{"performance":-10.68,"chartHeight":35.704469353676,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.52,"chartHeight":22.742233359691,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":38.386968142504,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.17,"chartHeight":15.855420528212,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":30.483847844296,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":42.881881817943,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.3,"chartHeight":21.922286012177,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":38.017956041293,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":42.348810953892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":1.58,"chartHeight":18.551973124587,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":40.454477509975,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.32,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.01.2020 16:06:31
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACTIVISION BLIZZARD 61.37 -0.09% -0.06 410633 61.65 61.32 61.90 300 61.36 61.37 100 2.28% 3.37%
Altria Group 51.33 0.47% 0.24 380825 51.04 51.04 51.42 500 51.32 51.33 100 0.43% 2.36%
Archer Daniels Mid 45.22 0.22% 0.10 87464 45.24 45.13 45.31 100 45.21 45.22 300 1.39% -2.65%
Avon Products 5.60 - - - - - - 3200 5.63 5.80 200 -1.41% -0.71%
BorgWarner 40.56 0.15% 0.06 47854 40.48 40.37 40.71 100 40.53 40.57 200 -2.95% -6.64%
Briggs & Stratton Co 5.78 -1.87% -0.11 127830 5.89 5.78 5.90 700 5.78 5.80 500 10.92% -11.56%
Brown-Forman Corp 'B 71.60 0.80% 0.57 18641 71.27 71.23 71.75 200 71.57 71.66 100 3.11% 5.07%
BROWN-FORMAN CORP.A 67.00 0.54% 0.36 2375 66.73 66.73 67.00 100 66.89 67.02 100 4.17% 6.17%
Brunswick Co. 58.60 -0.37% -0.22 29895 58.92 58.60 59.13 200 58.51 58.63 200 -0.47% -1.93%
Bunge 56.30 -0.20% -0.11 25523 56.48 56.30 56.49 100 56.27 56.30 400 1.46% -1.98%
Campbell Soup 48.80 0.48% 0.23 101865 48.56 48.43 48.83 200 48.78 48.81 400 2.15% -1.74%
Capri Holdings 37.05 1.04% 0.38 97967 36.89 36.84 37.19 100 36.98 37.05 200 1.86% -3.88%
Carters 110.52 0.13% 0.14 15782 110.85 110.33 111.06 100 110.41 110.61 100 1.85% 0.95%
Church & Dwight 72.58 0.11% 0.08 40871 72.63 72.22 72.65 300 72.56 72.60 100 1.87% 3.07%
Clorox 159.74 0.40% 0.64 42660 159.50 159.01 159.84 100 159.67 159.79 100 1.82% 3.62%
Coca-Cola 57.27 0.17% 0.10 665908 57.25 57.18 57.31 800 57.26 57.27 900 2.09% 3.29%
Coca-Cola European P 53.35 0.86% 0.46 58604 53.38 53.16 53.38 200 53.34 53.38 100 3.06% 3.97%
Colgate-Palmolive 70.91 0.07% 0.05 132990 70.88 70.82 71.02 100 70.90 70.91 100 1.42% 3.56%
Conagra Brands 32.84 0.24% 0.08 96539 32.82 32.74 32.93 400 32.83 32.85 400 1.90% -4.32%
Constellation Brands 191.69 0.76% 1.46 135214 192.66 191.41 194.44 100 191.61 191.75 200 -0.31% 0.25%
Cooper Tire & Rubber 28.67 0.49% 0.14 5041 28.68 28.66 28.78 100 28.68 28.79 100 3.22% -0.77%
Cott Co. 18.78 -1.21% -0.23 12650 19.00 18.77 19.00 100 18.78 18.79 100 4.62% 7.16%
Crocs 42.15 1.05% 0.44 29085 41.98 41.94 42.48 100 42.12 42.20 100 -2.77% -0.43%
D.R. Horton 57.35 0.67% 0.38 172565 56.97 56.76 57.51 100 57.34 57.36 300 4.94% 8.00%
Darling Ingredients 28.83 -0.21% -0.06 17473 28.99 28.83 28.99 3100 28.80 28.82 200 -1.30% 2.88%
Dean Foods 0.13 3.19% 0.00 24874 0.13 0.13 0.14 1500 0.87 0.88 500 18.27% 116.83%
Deckers Outdoor Co. 177.72 1.56% 2.73 18868 176.19 175.76 177.92 300 177.41 177.72 100 3.86% 3.63%
Dorel Industries 5.56 -1.42% -0.08 16900 5.60 5.56 5.65 300 5.55 5.58 100 -2.42% -5.69%
Edgewell Personal Ca 28.31 0.11% 0.03 68950 28.28 28.28 28.68 300 28.28 28.34 100 -1.39% -8.66%
Electronic Arts 113.77 1.21% 1.36 117180 112.77 112.77 113.79 200 113.68 113.78 200 2.58% 4.56%
Estee Lauder 'A' 215.01 -1.25% -2.72 172393 216.26 214.53 217.62 300 214.88 215.06 100 0.94% 5.42%
Flowers Foods 22.07 0.23% 0.05 80050 22.09 21.99 22.14 600 22.06 22.07 300 0.36% 1.29%
Ford Motor 9.21 -0.05% -0.01 4595848 9.22 9.19 9.25 63800 9.20 9.21 101300 -0.86% -0.97%
Fossil Group 8.39 0.60% 0.05 147720 8.49 8.34 8.49 300 8.38 8.40 1700 5.30% 5.84%
Fresh Del Monte Prod 34.16 -0.26% -0.09 3424 34.29 34.15 34.42 100 34.11 34.23 100 0.59% -2.09%
General Mills 54.32 -0.04% -0.02 124779 54.30 54.18 54.40 300 54.30 54.32 100 2.53% 1.46%
General Motors 35.17 0.50% 0.18 639407 35.13 35.06 35.27 1200 35.16 35.17 600 -0.46% -4.40%
Gentex 30.70 0.66% 0.20 56866 30.66 30.65 30.93 100 30.68 30.71 500 -0.23% 5.24%
Genuine Parts 101.84 0.42% 0.42 17010 101.74 101.70 102.08 100 101.84 101.92 100 1.42% -4.53%
Gildan Activewear 39.05 -0.51% -0.20 14263 39.28 39.05 39.28 200 39.03 39.06 400 2.61% 2.24%
Goodyear Tire & Rubb 14.65 0.27% 0.04 134026 14.76 14.61 14.76 600 14.64 14.65 300 -2.60% -6.08%
Hain Celestial Group 25.71 0.90% 0.23 19283 25.51 25.37 25.76 200 25.67 25.72 400 -0.39% -1.83%
Hanesbrands 14.19 -0.32% -0.04 221570 14.24 14.15 14.33 1700 14.18 14.19 300 -0.28% -4.18%
Harley-Davidson 35.23 0.16% 0.06 59494 35.31 35.03 35.32 100 35.21 35.24 100 -1.32% -5.43%
HASBRO 105.87 1.11% 1.16 52962 105.00 104.75 106.23 200 105.82 105.92 200 -0.51% -0.85%
Herbalife 45.50 -0.98% -0.45 18278 46.08 45.37 46.25 100 45.47 45.62 100 -0.43% -3.61%
Hershey 153.55 0.47% 0.72 23789 153.20 152.98 153.61 100 153.47 153.57 100 2.69% 3.98%
HNI Co. 37.96 0.74% 0.28 5209 37.95 37.91 38.05 100 37.82 38.00 200 0.99% 0.59%
Hormel Foods 47.27 0.68% 0.32 198217 46.99 46.97 47.37 300 47.26 47.27 500 3.30% 4.08%
Iconix Brand Group 1.51 -1.24% -0.02 3412 1.50 1.50 1.53 100 1.53 1.59 1500 -6.71% 13.33%
J.M. Smucker 108.54 0.69% 0.74 33523 107.82 107.38 108.66 200 108.52 108.63 100 3.26% 3.52%
Kellogg 70.65 0.07% 0.05 65820 70.40 70.29 70.82 200 70.64 70.69 300 0.86% 2.08%
Keurig Dr Pepper 27.23 0.48% 0.13 102069 27.16 27.16 27.32 300 27.22 27.23 700 -1.81% -6.39%
Kimberly-Clark 144.96 0.26% 0.37 191903 144.89 144.34 145.38 300 144.91 144.96 300 2.55% 5.12%
Lancaster Colony Co. 162.28 0.95% 1.52 4776 162.99 161.38 162.99 100 161.67 162.80 100 -0.57% 0.41%
Lear Co. 138.08 0.25% 0.34 23073 138.66 137.97 139.22 100 137.86 138.18 200 0.65% 0.39%
Leggett & Platt 51.20 0.12% 0.06 31224 51.31 51.10 51.38 200 51.10 51.18 200 0.93% 0.61%
Lennar 65.71 1.19% 0.77 313742 65.25 64.94 65.91 200 65.70 65.74 300 5.37% 16.40%
Linamar 47.30 -0.80% -0.38 11601 47.69 47.27 47.69 100 47.24 47.30 100 0.51% -2.95%
LKQ Corp 34.23 0.00% 0.00 62681 34.30 34.21 34.40 200 34.21 34.22 100 -0.32% -4.12%
M.D.C. 43.49 0.69% 0.30 17363 43.44 43.27 43.65 100 43.45 43.53 500 5.19% 13.18%
Magna International 69.98 -0.54% -0.38 42099 70.25 69.97 70.40 100 69.96 69.99 200 0.76% -1.18%
Maple Leaf Foods 24.68 -0.64% -0.16 18272 24.85 24.64 24.89 200 24.67 24.69 200 0.81% -4.02%
Martinrea Internatio 13.90 -1.63% -0.23 11181 14.13 13.89 14.13 100 13.89 13.91 500 0.64% -1.26%
Mattel 14.42 0.49% 0.07 97597 14.43 14.40 14.50 1600 14.41 14.42 200 -2.25% 5.90%
McCormick & Co 172.71 0.91% 1.56 23068 171.62 171.46 172.71 200 172.51 172.70 100 2.55% 0.84%
Middleby 112.02 -0.05% -0.06 12416 112.00 111.70 112.82 100 111.94 112.08 100 3.42% 2.33%
Miller, Herman 40.97 -0.04% -0.01 21230 41.15 40.97 41.21 200 40.91 41.00 300 0.31% -1.60%
Mohawk Industries 141.63 0.24% 0.34 23333 141.91 141.10 141.96 100 141.25 141.53 100 6.57% 3.60%
Molson Coors Brewing 56.23 -0.47% -0.27 72838 56.45 56.02 56.46 200 56.19 56.24 200 0.98% 4.82%
MOLSON COORS CDA EXC 75.38 -0.88% -0.67 872 75.26 75.25 75.42 200 74.90 76.01 600 2.08% 5.67%
Monster Beverage 67.06 0.35% 0.23 75971 66.94 66.72 67.10 200 67.03 67.08 300 1.89% 5.15%
Newell Brands 20.10 0.25% 0.05 70602 20.06 20.06 20.21 200 20.10 20.11 800 0.35% 4.32%
NIKE 'B' 105.34 0.73% 0.76 482676 105.00 104.76 105.62 100 105.33 105.35 100 1.61% 3.23%
Nu Skin Enterprises 39.71 -1.45% -0.59 72528 40.56 39.68 40.72 100 39.67 39.75 100 -0.27% -1.66%
NVR 3917.01 0.30% 11.87 1078 3910.00 3887.00 3925.00 10 3909.10 3925.00 20 2.25% 2.54%
PepsiCo 141.97 0.08% 0.11 292875 141.81 141.72 142.21 300 141.97 142.01 200 3.66% 3.80%
Philip Morris 88.85 -0.02% -0.02 256431 88.57 88.57 89.13 200 88.84 88.87 300 1.47% 4.44%
Polaris Industries 92.40 0.76% 0.70 24799 92.22 91.94 92.53 100 92.31 92.46 100 -3.50% -9.83%
Pool 221.25 0.89% 1.96 4043 219.78 219.78 221.25 200 221.01 221.50 100 1.70% 3.25%
Post 111.49 -0.46% -0.51 22019 112.00 111.38 112.38 100 111.29 111.54 100 2.71% 2.66%
Procter & Gamble 125.92 -0.14% -0.17 535262 126.33 125.90 126.47 200 125.91 125.93 400 1.12% 0.95%
Pulte Group 42.94 0.94% 0.40 345763 42.62 42.28 42.99 200 42.93 42.95 500 3.91% 9.64%
PVH Corp 98.66 -0.11% -0.11 14369 99.11 98.66 99.14 200 98.52 98.66 100 -1.13% -6.07%
Ralph Lauren 'A' 119.05 0.03% 0.04 31947 118.77 118.26 119.45 200 118.84 119.05 100 -0.40% 1.53%
Saputo 39.82 -0.30% -0.12 18705 39.97 39.81 39.97 100 39.82 39.83 200 0.71% -0.65%
Scotts Miracle Gro A 109.38 0.28% 0.31 7695 109.43 109.28 110.24 100 109.24 109.40 100 -1.56% 2.72%
Snap-on 169.59 0.46% 0.78 7640 169.36 168.73 169.59 100 169.25 169.53 100 0.20% -0.35%
Stanley Black & Deck 170.30 0.30% 0.51 94175 170.05 169.60 170.65 100 170.27 170.41 200 1.88% 2.44%
Steven Madden 41.89 0.89% 0.37 10700 41.74 41.74 41.98 100 41.85 41.92 200 -1.40% -3.46%
Take-Two Interactive 132.65 1.73% 2.26 148212 131.45 131.44 133.36 200 132.65 132.74 200 2.73% 6.50%
Tapestry 28.02 -1.20% -0.34 338974 28.26 27.96 28.42 700 28.01 28.02 200 -0.94% 5.15%
Tempuraly Internatio 88.74 0.33% 0.29 37031 88.79 88.50 89.49 100 88.73 88.79 400 0.91% 1.60%
Tenneco 10.43 -0.90% -0.10 50639 10.53 10.43 10.65 1100 10.41 10.44 300 1.84% -19.69%
Tesla 565.80 3.40% 18.60 4580270 571.89 561.25 572.11 100 565.46 565.98 200 1.73% 30.81%
Thor Industries 81.68 0.42% 0.34 29537 81.21 81.08 82.01 200 81.41 81.82 100 4.89% 9.49%
TiVo Corp 8.53 0.12% 0.01 34760 8.57 8.50 8.60 300 8.53 8.54 400 0.65% 0.47%
Toll Brothers 45.16 0.57% 0.26 59446 44.90 44.77 45.32 100 45.15 45.16 100 4.86% 13.64%
Tootsie Roll Industr 34.75 0.38% 0.13 1436 34.70 34.59 34.77 100 34.63 34.77 100 -1.79% 1.41%
TreeHouse Foods 46.96 0.11% 0.05 7331 46.92 46.87 47.09 100 46.87 47.03 100 0.60% -3.28%
Tupperware Brands 9.07 -1.14% -0.10 31296 9.18 9.05 9.19 400 9.06 9.09 100 13.75% 6.99%
Tyson Foods 'A' 88.61 1.30% 1.14 348981 88.25 88.20 88.85 100 88.57 88.66 200 -4.86% -3.92%
Under Armour 'A' 20.28 0.40% 0.08 347684 20.44 20.27 20.49 500 20.27 20.28 200 -4.36% -6.48%
Universal Co. 54.55 -0.17% -0.10 3395 54.84 54.50 54.86 100 54.37 54.58 300 -1.26% -4.22%
V.F. Corp 94.72 0.10% 0.09 95058 94.61 94.33 94.92 100 94.71 94.77 200 -1.97% -5.05%
Visteon Co. 89.53 1.14% 1.00 6940 88.91 88.81 89.91 100 89.10 89.46 200 0.27% 2.23%
Wabco 135.40 0.09% 0.12 132766 135.35 135.35 135.46 400 135.38 135.41 500 -0.28% -0.17%
WD-40 190.29 0.61% 1.15 3997 189.14 189.14 190.68 100 189.11 190.59 100 0.34% -2.58%
Whirlpool 149.93 -0.97% -1.47 77429 151.39 149.93 151.89 100 149.91 150.02 100 -1.19% 2.62%
Wolverine World Wide 33.87 0.68% 0.23 36627 33.93 33.85 34.00 100 33.82 33.88 100 -0.56% -0.30%