06.07.2020 23:02:06
DJ US CONS. GOODS
662.56
USD
11.8400
1.82%
06.07.2020 22:20
 
Chart
Kursdaten
Kurs 662.56 Eröffnung 654.79
Diff. absolut 11.84 Tages-Hoch 662.73
Diff. % 1.82 % Tages-Tief 654.79
Volumen 337902763 Umsatz -
Schlusskurs vom 03.07.2020 650.72 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 06.07.2020 / 22:20
Währung USD Aktualisierungsstand 06.07.2020 / 23:02
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -3.15% 706.7 460.5
1 Woche 2.49% 658.4 618.7
1 Monat 1.86% 665.2 614.2
3 Monate 20.74% 665.2 532.7
6 Monate -2.74% 706.7 460.5
1 Jahr 5.26% 706.7 460.5
3 Jahre 6.35% 706.7 460.5
SMI
26.65
26.51
SMI
-15.9
-10.68
SMI
-3.15
-3.42
2018
2019
2020
{"2018":{"performance":-15.9,"chartHeight":19.937945153148,"year":2018,"ID_NOTATION":"980230"},"2019":{"performance":26.65,"chartHeight":22,"year":2019,"ID_NOTATION":"980230"},"2020":{"performance":-3.15,"chartHeight":12.561422338281,"year":2020,"ID_NOTATION":"980230"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.42,"chartHeight":12.936136629781,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-10.55,"chartHeight":18.068917584585,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-9.5,"chartHeight":17.59124577732,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-3.98,"chartHeight":13.62708342454,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-3.89,"chartHeight":13.522865143784,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 06.07.2020 23:02:06
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACTIVISION BLIZZARD 78.67 1.50% 1.16 6038414 78.46 78.05 79.44 100 78.48 79.03 100 1.71% 30.44%
Altria Group 39.60 0.51% 0.20 4875000 39.75 39.08 40.01 300 39.60 39.74 100 -0.66% -21.06%
Archer Daniels Mid 39.67 0.28% 0.11 1959678 40.14 39.31 40.36 700 39.51 39.91 700 -0.98% -14.65%
BorgWarner 35.35 0.45% 0.16 2171339 36.00 34.80 36.15 1000 34.81 36.41 100 5.04% -18.88%
Briggs & Stratton 1.28 4.92% 0.06 2836982 1.29 1.25 1.38 1200 1.28 1.32 700 -3.94% -81.68%
Brown-Forman Corp 'B 64.72 0.45% 0.29 505695 65.07 64.31 65.17 100 56.76 67.00 100 1.72% -4.69%
BROWN-FORMAN CORP.A 58.46 -0.15% -0.09 41358 58.83 57.96 58.84 100 58.15 59.22 100 4.03% -6.72%
Brunswick Co. 65.81 1.54% 1.00 720642 66.90 65.27 66.98 200 55.00 66.15 100 1.31% 8.05%
Bunge 40.49 1.78% 0.71 1293031 40.35 39.94 40.73 200 40.45 40.69 100 -6.44% -30.88%
Campbell Soup 49.31 -0.02% -0.01 1939742 49.47 49.02 49.86 600 49.01 49.69 600 -0.56% -0.20%
Capri Holdings 15.71 3.15% 0.48 3943212 15.82 14.88 16.00 900 15.59 15.75 2000 0.79% -60.08%
Carters 81.73 1.06% 0.86 434756 82.92 80.45 82.95 100 75.00 82.30 100 2.26% -26.04%
Church & Dwight 77.86 -0.55% -0.43 1327085 79.00 77.57 79.24 100 76.29 79.35 100 2.02% 11.30%
Clorox 221.42 -0.33% -0.74 1347502 222.79 219.10 223.46 100 220.22 221.50 200 3.37% 44.69%
Coca-Cola 45.23 0.78% 0.35 15133798 45.14 44.60 45.27 200 45.20 45.25 300 -0.11% -18.92%
Coca-Cola European P 39.21 2.91% 1.11 1014048 39.11 38.58 39.24 700 38.26 39.99 100 -0.55% -25.12%
Colgate-Palmolive 73.45 0.23% 0.17 3508381 73.72 72.88 73.88 200 73.29 73.89 400 0.88% 6.45%
Conagra Brands 35.54 0.37% 0.13 2693619 35.75 35.19 35.94 800 35.31 35.79 800 5.11% 3.42%
Constellation Brands 186.49 0.37% 0.69 1004725 188.12 185.21 189.38 100 185.88 188.85 100 7.19% -2.08%
Cooper Tire & Rubber 27.61 1.02% 0.28 226468 28.05 27.08 28.27 100 24.47 28.49 400 4.19% -4.94%
Crocs 34.85 -2.92% -1.05 1178424 36.67 34.39 36.83 100 32.59 34.85 300 4.06% -14.30%
D.R. Horton 55.92 3.42% 1.85 1804291 55.02 54.89 56.13 400 55.54 56.26 500 -0.07% 2.50%
Darling Ingredients 24.36 2.27% 0.54 731668 24.46 24.16 24.56 200 21.62 25.10 200 3.25% -15.17%
Dean Foods 0.08 -2.35% -0.00 244892 0.10 0.08 0.10 1500 0.87 0.88 500 -5.45% 41.67%
Deckers Outdoor Co. 194.90 0.36% 0.70 308333 198.99 192.85 199.07 200 182.00 197.14 200 0.59% 15.01%
Dorel Industries 5.52 6.15% 0.32 48013 5.26 5.26 5.60 700 5.42 5.55 1000 0.97% -13.04%
Edgewell Personal Ca 31.48 1.81% 0.56 544493 31.44 31.21 31.94 100 25.00 33.21 900 3.69% -0.13%
Electronic Arts 134.27 0.32% 0.43 2320134 135.47 133.51 136.52 100 134.27 135.00 100 2.37% 24.49%
Estee Lauder 'A' 192.02 0.21% 0.41 1489355 194.00 189.96 194.71 300 192.02 192.78 100 2.49% -7.23%
Flowers Foods 22.05 -0.68% -0.15 1079794 22.38 21.89 22.53 100 21.41 22.20 2000 -0.54% 2.12%
Ford Motor 6.19 2.31% 0.14 63797968 6.14 6.11 6.20 17600 6.17 6.18 13900 0.33% -34.95%
Fossil Group 4.31 -2.71% -0.12 1189622 4.49 4.12 4.59 1100 4.19 4.33 100 1.26% -43.78%
Fresh Del Monte Prod 24.02 1.91% 0.45 141270 24.04 23.74 24.09 300 23.81 24.91 300 -1.22% -32.62%
General Mills 62.19 1.15% 0.71 5776916 61.79 61.14 62.38 500 61.53 62.80 500 1.91% 14.79%
General Motors 25.73 1.94% 0.49 9112815 25.96 25.43 26.04 500 25.68 25.75 3400 0.04% -31.04%
Gentex 26.24 1.00% 0.26 986537 26.52 26.01 26.55 100 25.90 26.55 200 1.17% -10.35%
Genuine Parts 87.45 0.70% 0.61 443428 88.21 86.64 88.56 400 83.53 90.00 100 2.09% -18.25%
Gildan Activewear 21.32 1.38% 0.29 435977 21.33 21.00 21.57 100 21.24 21.38 400 6.37% -45.22%
Goodyear Tire & Rubb 9.01 1.92% 0.17 3886248 9.14 8.87 9.24 1000 8.97 9.08 100 0.68% -43.17%
Hain Celestial Group 31.31 -0.13% -0.04 726514 31.51 30.96 31.65 100 31.31 31.32 200 -0.73% 20.79%
Hanesbrands 11.38 -0.70% -0.08 8123688 11.75 11.23 11.81 2500 11.26 11.42 200 6.51% -22.83%
Harley-Davidson 25.17 7.38% 1.73 5799762 24.44 24.41 25.36 100 25.01 25.33 600 -3.97% -36.97%
HASBRO 74.84 0.32% 0.24 743616 75.40 74.09 76.22 400 74.82 74.84 4600 6.03% -29.36%
Herbalife 45.74 -2.10% -0.98 1018960 47.21 45.63 47.48 400 44.50 45.83 100 9.16% -1.99%
Hershey 129.45 -0.32% -0.41 983376 131.52 128.56 131.52 100 128.99 132.24 400 0.92% -11.65%
HNI Co. 29.22 0.76% 0.22 357567 29.86 28.74 30.03 100 21.00 32.57 100 -0.17% -22.58%
Hormel Foods 47.99 -0.19% -0.09 1436005 48.38 47.77 48.74 200 47.75 48.04 600 -1.21% 6.58%
Iconix Brand Group 0.83 -11.53% -0.11 468944 0.88 0.71 0.93 2500 0.82 0.85 1800 -8.52% -30.89%
J.M. Smucker 105.87 0.81% 0.85 722428 105.82 105.29 106.69 100 105.00 106.36 100 -0.68% 0.85%
Kellogg 66.20 -0.17% -0.11 1450721 66.75 65.78 67.19 100 65.56 66.76 400 1.22% -4.12%
Keurig Dr Pepper 28.56 0.11% 0.03 1841722 28.65 28.34 28.73 1000 27.67 29.10 100 0.46% -1.45%
Kimberly-Clark 142.73 -0.33% -0.47 1076339 143.79 141.78 144.43 100 142.17 143.35 100 3.18% 4.11%
Lancaster Colony Co. 158.67 0.71% 1.12 115662 159.58 158.02 160.84 100 151.51 163.23 100 3.77% -1.59%
Lear Corp 108.88 0.93% 1.00 315950 111.10 107.64 111.10 300 103.67 112.13 300 -0.30% -21.37%
Leggett & Platt 35.21 2.53% 0.87 843069 35.34 34.39 35.55 800 33.15 35.98 800 2.54% -32.44%
Lennar 61.94 2.94% 1.77 2230404 61.32 60.93 62.17 100 61.01 62.00 3200 0.69% 7.85%
Linamar 38.25 0.31% 0.12 75484 38.71 37.96 39.25 100 38.13 38.35 1000 2.20% -22.39%
LKQ Corp 25.94 0.15% 0.04 1225160 26.49 25.61 26.59 300 24.76 26.48 300 2.82% -27.45%
M.D.C. 35.71 3.18% 1.10 370677 35.65 34.77 35.85 500 31.00 36.85 1000 4.63% -9.30%
Magna International 61.71 2.58% 1.55 493353 61.17 61.00 61.82 100 61.54 61.78 100 2.84% -15.51%
Maple Leaf Foods 28.73 1.06% 0.30 206653 28.51 28.31 28.84 100 28.59 28.73 100 -0.35% 9.85%
Martinrea Internatio 10.85 -0.91% -0.10 226630 11.03 10.75 11.10 400 10.77 10.90 400 6.62% -23.48%
Mattel 10.29 1.68% 0.17 3781454 10.28 10.21 10.46 400 10.05 10.44 700 7.32% -25.31%
McCormick & Co 181.57 -0.02% -0.04 501645 182.42 180.56 183.63 100 178.00 182.34 100 1.72% 7.00%
Middleby 77.31 3.11% 2.33 1682576 77.25 75.56 78.44 300 77.30 77.31 100 -0.20% -31.54%
Miller, Herman 22.51 0.90% 0.20 916315 22.75 21.82 23.15 1200 22.02 22.91 1200 -8.68% -46.43%
Mohawk Industries 103.26 4.08% 4.05 915926 101.65 100.51 103.65 100 85.00 120.00 500 0.86% -27.25%
Molson Coors Brewing 35.66 0.91% 0.32 1564328 36.00 35.15 36.29 400 35.53 35.99 800 -0.67% -34.43%
MOLSON COORS CDA EXC 48.12 -0.27% -0.13 3225 48.31 48.04 49.20 100 48.08 49.50 100 0.10% -32.96%
Monster Beverage 71.31 2.96% 2.05 2601879 70.27 69.97 71.35 400 71.31 71.66 400 0.29% 8.99%
Newell Brands 16.00 0.19% 0.03 4132084 16.31 15.98 16.36 1800 15.52 16.07 1800 5.13% -16.91%
NIKE 'B' 99.95 1.54% 1.52 4951757 99.62 99.04 100.03 300 99.95 99.99 100 -2.93% -2.84%
Nu Skin Enterprises 44.43 -7.48% -3.59 1934054 48.41 43.63 48.41 400 44.00 44.80 100 29.78% 17.18%
NVR 3306.47 4.30% 136.47 21543 3224.65 3204.99 3316.15 10 3115.00 3306.47 20 -0.73% -16.76%
PepsiCo 133.30 0.34% 0.45 4214264 133.08 132.31 133.95 100 132.31 133.50 200 1.10% -2.80%
Philip Morris 70.60 0.20% 0.14 3562629 71.18 70.00 71.38 400 70.17 70.97 200 -0.30% -17.19%
Polaris Industries 95.00 3.59% 3.29 763838 94.61 93.45 96.02 100 92.02 97.50 100 -1.39% -9.82%
Pool 269.26 -0.36% -0.96 166091 274.04 268.63 274.64 1400 269.26 269.51 500 2.39% 27.23%
Post 89.29 2.29% 2.00 566374 88.46 88.17 89.57 300 78.24 93.89 100 1.50% -19.99%
Primo Water 18.72 0.32% 0.06 145211 18.70 18.30 18.91 100 18.56 18.88 1000 0.48% 5.19%
Procter & Gamble 121.63 0.62% 0.75 6021147 121.77 120.88 122.41 100 121.21 121.63 300 2.54% -3.22%
Pulte Group 34.10 3.71% 1.22 2749028 33.70 33.43 34.31 500 33.01 34.10 100 0.92% -15.26%
PVH Corp 46.50 -2.02% -0.96 1686156 48.74 45.50 48.74 200 46.49 46.80 700 1.24% -54.86%
Ralph Lauren 'A' 71.39 0.90% 0.64 657778 72.45 69.60 73.02 100 70.56 72.00 100 0.61% -39.64%
Saputo 32.56 1.37% 0.44 296976 32.26 32.07 32.72 800 32.44 32.57 2600 1.29% -20.10%
Scotts Miracle Gro A 134.43 -0.18% -0.24 227601 136.40 133.03 136.62 100 131.56 137.65 100 3.28% 26.83%
Snap-on 137.01 0.75% 1.02 437614 138.47 135.87 139.00 100 137.01 137.41 100 3.27% -19.72%
Stanley Black & Deck 141.09 2.14% 2.95 887036 141.45 139.47 142.19 200 136.01 141.09 100 1.88% -16.65%
Steven Madden 23.85 0.55% 0.13 518848 24.26 23.22 24.52 1000 21.51 24.98 1000 -1.00% -44.85%
Take-Two Interactive 145.68 0.89% 1.28 2293554 145.00 144.34 147.80 100 143.00 147.74 100 2.85% 17.94%
Tapestry 13.18 1.31% 0.17 7056324 13.39 12.89 13.49 1500 13.02 13.45 2200 3.25% -51.76%
Tempuraly Sealy Intl 73.44 3.39% 2.41 749023 73.48 71.10 74.24 1000 71.00 75.60 100 1.12% -18.41%
Tenneco A 7.54 2.58% 0.19 1216804 7.67 7.34 7.95 400 7.49 7.64 3500 0.27% -43.89%
Tesla 1371.58 13.48% 162.92 19918071 1276.69 1266.04 1377.79 300 1391.21 1392.44 100 22.58% 188.93%
Thor Industries 102.97 -3.22% -3.43 1558961 108.10 101.33 109.00 100 100.00 102.97 100 -3.05% 43.22%
Toll Brothers 32.69 3.42% 1.08 1633947 32.49 31.91 32.80 200 32.70 32.82 800 3.57% -19.99%
Tootsie Roll Industr 34.07 -0.87% -0.30 152717 34.78 33.96 34.88 300 32.64 40.00 100 2.87% 0.67%
TreeHouse Foods 43.26 0.32% 0.14 1134007 43.60 42.99 43.92 700 41.61 44.31 700 3.75% -11.09%
Tupperware Brands 5.87 5.01% 0.28 2806185 5.74 5.58 5.96 4000 5.84 5.94 300 24.50% -34.85%
Tyson Foods 'A' 59.45 1.71% 1.00 1653250 59.51 58.83 59.77 500 59.01 59.48 500 -2.37% -35.80%
Under Armour 'A' 9.91 3.44% 0.33 6176267 9.79 9.54 9.94 500 9.89 9.93 300 -0.21% -55.65%
Universal 42.05 1.45% 0.60 164386 42.17 41.65 42.38 100 41.00 43.17 200 1.72% -27.36%
V.F. Corp 62.99 2.29% 1.41 1805424 62.76 61.70 63.41 100 62.61 62.99 100 2.96% -38.21%
Visteon Co. 72.03 2.74% 1.92 237931 71.86 69.95 72.17 500 71.91 72.03 1200 2.44% -19.03%
- - - - - - - - - - - 0.00% 0.00%
WD-40 196.64 -0.19% -0.37 132006 198.14 195.94 199.37 300 196.63 197.17 200 1.09% 1.48%
Whirlpool 133.47 3.32% 4.29 613510 132.07 131.76 134.46 100 125.00 134.99 200 3.93% -12.44%
Wolverine World Wide 23.07 0.22% 0.05 376866 23.51 22.66 23.51 200 20.91 23.34 100 1.95% -31.77%