16.09.2021 21:33:33
DJ US CONS. GOODS
935.91
USD
0.5000
0.05%
16.09.2021 21:18
 
Chart
Kursdaten
Kurs 935.91 Eröffnung 934.92
Diff. absolut 0.50 Tages-Hoch 936.73
Diff. % 0.05 % Tages-Tief 926.87
Volumen 223506661 Umsatz -
Schlusskurs vom 16.09.2021 935.41 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 16.09.2021 / 21:18
Währung USD Aktualisierungsstand 16.09.2021 / 21:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 6.97% 948.6 817.2
1 Woche -0.17% 941.4 925.6
1 Monat -1.29% 945.0 920.4
3 Monate 3.85% 948.6 883.9
6 Monate 4.77% 948.6 857.2
1 Jahr 22.71% 948.6 713.9
3 Jahre 54.13% 948.6 460.5
26.65
26.51
29.87
1.13
6.97
12.38
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.65,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"980230"},"2020":{"performance":29.87,"chartHeight":24.964822058321,"year":2020,"ID_NOTATION":"980230"},"2021":{"performance":6.97,"chartHeight":18.360739279452,"year":2021,"ID_NOTATION":"980230"}}
{"2019":{"performance":26.51,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9535342778569,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.38,"chartHeight":21.33102420174,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.012337062962,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.37,"chartHeight":23.082079506307,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.70178640145,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.286019693593,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.75,"chartHeight":21.873702641528,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.394714928315,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.283496375783,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":10.49,"chartHeight":20.474479086021,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.044255310472,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.09,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.09.2021 21:33:33
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACTIVISION BLIZZARD 79.47 1.56% 1.22 5894844 78.32 78.04 79.60 500 79.47 79.48 100 -2.54% -15.72%
Altria Group 49.09 -0.27% -0.14 4207968 49.24 48.66 49.48 1400 49.09 49.10 600 -3.24% 20.07%
Archer Daniels Mid 63.21 1.10% 0.69 1928864 62.50 62.08 63.26 500 63.21 63.22 100 4.43% 24.02%
BorgWarner 43.46 -0.62% -0.27 1435010 43.49 42.19 43.54 500 43.45 43.46 300 3.53% 13.17%
Brown-Forman Corp 'B 70.86 0.28% 0.20 364530 70.67 69.78 70.89 200 70.85 70.87 100 -2.48% -11.04%
BROWN-FORMAN CORP.A 66.27 0.08% 0.05 28399 66.53 64.95 66.53 100 66.27 66.31 100 -1.94% -9.87%
Brunswick Co. 97.86 0.04% 0.04 180488 97.91 97.39 99.50 100 97.82 97.86 100 3.44% 28.31%
Bunge 81.31 0.22% 0.18 635413 81.12 80.37 81.76 200 81.28 81.32 100 6.07% 23.71%
Campbell Soup 43.73 -0.61% -0.27 2181296 44.06 43.26 44.28 800 43.72 43.73 600 2.28% -9.00%
Capri Holdings 53.38 3.07% 1.59 798896 51.91 51.91 53.56 100 53.34 53.37 300 -6.62% 23.31%
Carters 98.78 -0.06% -0.06 199941 99.23 98.78 100.71 100 98.71 98.79 100 0.74% 5.07%
Church & Dwight 83.68 0.04% 0.03 501380 83.50 82.58 83.73 200 83.67 83.70 200 -1.12% -4.10%
Clorox 167.79 -0.67% -1.13 888237 168.75 165.99 169.31 200 167.77 167.83 200 -0.49% -16.34%
Coca-Cola 55.52 -0.64% -0.35 11442828 55.72 54.82 55.98 10100 55.52 55.53 4900 -0.96% 1.90%
Coca-Cola European P 59.80 0.74% 0.44 353469 59.24 58.87 59.89 200 59.80 59.83 200 -0.88% 19.13%
Colgate-Palmolive 77.07 -0.18% -0.14 2593564 77.13 75.86 77.25 800 77.06 77.07 300 -0.73% -9.71%
Conagra Brands 33.52 0.25% 0.09 1439172 33.55 33.16 33.70 700 33.52 33.53 1600 -0.39% -7.78%
Constellation Brands 215.99 -1.15% -2.51 1288507 216.71 214.28 218.23 300 215.95 216.07 100 0.71% -0.25%
Crocs 158.40 3.07% 4.72 2301836 153.62 153.25 159.76 200 158.40 158.46 100 10.59% 145.26%
D.R. Horton 90.84 2.48% 2.20 1818249 88.38 88.38 91.47 200 90.83 90.85 200 -3.02% 28.61%
Darling Ingredients 77.11 -0.25% -0.19 634106 76.54 75.29 77.61 100 77.12 77.16 300 5.07% 34.02%
Deckers Outdoor Co. 441.56 1.22% 5.31 423497 435.82 434.90 447.72 100 441.17 441.79 200 8.71% 52.12%
Dorel Industries B 11.64 0.17% 0.02 59497 11.58 11.53 11.74 1300 11.63 11.66 100 -3.33% -22.17%
Edgewell Personal Ca 37.05 0.00% 0.00 301874 37.28 36.52 37.30 100 37.05 37.07 100 -8.52% 7.14%
Electronic Arts 136.10 -0.69% -0.94 3524181 137.91 135.53 139.70 200 136.08 136.12 200 -4.90% -4.57%
Estee Lauder 'A' 324.22 -0.62% -2.03 672704 325.51 320.10 326.02 100 324.21 324.36 100 -3.12% 22.56%
Flowers Foods 23.34 0.54% 0.12 662542 23.25 22.95 23.35 1200 23.33 23.34 4300 -2.93% 2.56%
Ford Motor 13.48 2.00% 0.27 63786873 13.18 13.10 13.53 16400 13.48 13.49 43700 1.46% 50.40%
Fossil Group 12.79 0.91% 0.12 167530 12.71 12.61 12.94 500 12.79 12.80 400 2.26% 46.25%
Fresh Del Monte Prod 31.03 0.76% 0.24 52082 30.94 30.42 31.09 100 31.00 31.04 400 1.28% 27.92%
General Mills 58.89 0.29% 0.17 1504925 58.75 58.25 59.26 1000 58.89 58.90 400 -1.11% -0.14%
General Motors 51.78 -0.07% -0.04 9552204 51.59 50.91 51.90 1000 51.78 51.79 800 5.82% 24.45%
Gentex 32.01 -0.08% -0.03 1182128 31.84 31.50 32.03 1200 32.00 32.01 600 3.42% -5.60%
Genuine Parts 124.96 0.65% 0.81 352031 124.25 123.55 125.11 100 124.96 125.01 100 3.61% 23.62%
Gildan Activewear 48.29 0.27% 0.13 231155 48.12 47.88 48.67 600 48.27 48.30 800 -1.49% 35.32%
Goodyear Tire & Rubb 16.99 -1.11% -0.19 2057749 17.15 16.66 17.24 1400 16.99 17.00 1000 9.08% 57.47%
Hain Celestial Group 39.32 1.08% 0.42 512271 38.81 38.03 39.33 600 39.32 39.34 400 2.10% -3.11%
Hanesbrands 19.50 1.80% 0.34 1852265 19.17 19.14 19.59 1300 19.50 19.51 1400 2.62% 31.41%
Harley-Davidson 38.45 -0.85% -0.33 578654 38.67 38.15 38.88 300 38.43 38.45 200 4.53% 5.67%
HASBRO 98.80 0.20% 0.20 266866 98.22 97.77 99.09 100 98.75 98.81 200 0.50% 5.41%
Herbalife 43.17 1.98% 0.84 1389325 42.13 41.99 43.44 300 43.17 43.18 100 -21.63% -11.90%
Herman Miller 42.48 2.03% 0.84 330128 41.80 41.27 42.89 300 42.47 42.50 300 2.56% 23.20%
Hershey 176.03 0.54% 0.95 248103 175.14 173.79 176.10 200 176.03 176.10 100 -0.88% 14.93%
HNI Co. 37.09 0.51% 0.19 71872 36.99 36.65 37.24 400 37.05 37.09 200 2.30% 7.08%
Hormel Foods 42.04 1.08% 0.45 1701461 41.64 41.36 42.07 900 42.03 42.04 600 -2.37% -10.77%
J.M. Smucker 122.95 0.94% 1.14 426343 122.11 121.25 123.08 200 122.92 122.97 100 -0.04% 5.37%
Kellogg 63.85 -0.05% -0.03 2043188 63.88 62.68 64.35 400 63.85 63.86 100 1.32% 2.65%
Keurig Dr Pepper 35.54 0.34% 0.12 1423342 35.32 35.19 35.57 1200 35.53 35.54 1100 0.37% 10.69%
Kimberly-Clark 136.90 -0.09% -0.12 1162895 136.73 135.48 137.47 200 136.89 136.92 100 -3.16% 1.62%
Lancaster Colony Co. 169.88 0.43% 0.73 42607 169.51 167.41 170.05 100 169.61 169.97 200 -3.55% -7.94%
Lear Corp 156.48 -2.57% -4.13 594394 153.16 151.02 157.41 100 156.44 156.48 100 2.23% 0.99%
Leggett & Platt 46.87 -0.64% -0.30 224795 47.11 46.70 47.42 100 46.85 46.88 100 1.90% 6.48%
Lennar 100.75 2.33% 2.29 1038913 98.17 98.11 101.26 100 100.74 100.76 100 -2.51% 29.15%
Linamar 67.43 -2.78% -1.93 196761 69.30 67.34 69.34 100 67.41 67.45 100 -2.60% 2.88%
LKQ Corp 52.45 -0.40% -0.21 800121 53.01 51.75 53.01 200 52.45 52.46 400 3.58% 49.43%
M.D.C. 51.26 2.09% 1.05 224439 50.24 50.16 51.46 200 51.23 51.28 200 -0.97% 3.31%
Magna International 97.37 -4.06% -4.12 776552 101.04 97.30 101.04 300 97.34 97.37 1100 1.03% 12.63%
Maple Leaf Foods 27.50 1.44% 0.39 355737 27.14 27.05 27.54 100 27.50 27.51 3400 1.54% -3.93%
Martinrea Internatio 11.87 -0.75% -0.09 306095 12.03 11.76 12.04 600 11.87 11.88 2100 -3.55% -19.52%
Mattel 20.68 0.02% 0.01 957052 20.57 20.31 20.75 800 20.68 20.69 500 1.22% 18.51%
McCormick & Co 86.44 1.28% 1.09 491407 85.40 84.89 86.46 200 86.41 86.45 300 -3.40% -10.72%
Middleby 174.63 0.13% 0.22 237723 174.99 170.45 175.24 100 174.53 174.76 200 -0.88% 35.29%
Mohawk Industries 186.08 -0.95% -1.78 297635 188.01 183.68 188.60 100 185.93 186.14 100 0.07% 33.28%
Molson Coors Brewing 46.67 0.23% 0.10 901202 46.47 46.21 46.74 300 46.67 46.68 600 0.63% 3.05%
MOLSON COORS CDA EXC 59.50 0.85% 0.50 2108 59.06 59.06 59.50 200 59.16 59.50 400 0.00% 2.34%
Monster Beverage 95.91 0.81% 0.77 592425 94.91 94.47 96.03 200 95.90 95.93 300 -1.76% 2.88%
Newell Brands 25.20 -0.45% -0.12 1473987 25.31 25.08 25.47 700 25.20 25.21 900 -0.78% 19.22%
NIKE 'B' 157.99 0.05% 0.07 3159611 157.59 157.20 159.01 100 157.97 158.00 100 -1.74% 11.62%
Nu Skin Enterprises 42.20 0.11% 0.04 349889 42.23 41.25 42.41 100 42.18 42.23 100 -14.90% -22.83%
NVR 5044.55 2.21% 109.17 6808 4936.03 4936.03 5052.20 10 5043.65 5051.91 20 -2.32% 20.97%
PepsiCo 155.74 -0.18% -0.28 2226859 155.39 153.81 156.12 600 155.73 155.74 200 -0.45% 5.21%
Philip Morris 103.20 -0.77% -0.80 2069255 103.62 102.04 104.00 300 103.19 103.21 400 0.31% 25.62%
Polaris Industries 122.67 0.36% 0.45 446221 122.40 122.40 125.25 200 122.62 122.70 100 6.00% 28.27%
Pool 470.27 -1.44% -6.88 173289 478.81 464.21 478.81 100 470.08 470.67 100 -4.07% 28.09%
Post Holdings 108.56 0.53% 0.57 154072 108.11 106.53 108.88 200 108.56 108.61 100 -1.68% 6.91%
Primo Water 21.56 -0.32% -0.07 68376 21.63 21.35 21.64 400 21.55 21.56 400 -2.96% 8.37%
Procter & Gamble 144.72 -0.27% -0.40 3530943 144.84 142.82 145.19 100 144.72 144.73 500 0.36% 4.30%
Pulte Group 48.49 1.91% 0.91 1810299 47.44 47.44 48.98 200 48.49 48.50 200 -3.94% 10.34%
PVH Corp. 110.97 0.91% 1.00 521155 110.00 110.00 112.00 100 110.94 110.98 100 1.29% 17.13%
Ralph Lauren 'A' 113.74 1.44% 1.61 281750 112.82 112.59 114.00 100 113.66 113.74 200 1.28% 8.09%
Saputo 33.99 0.71% 0.24 391388 33.75 33.55 34.01 300 33.98 33.99 200 -2.88% -5.28%
Scotts Miracle Gro A 143.38 -1.50% -2.19 331494 146.34 141.38 146.34 100 143.30 143.42 100 -5.99% -26.90%
Snap-on 220.47 0.01% 0.02 99436 220.43 218.73 220.78 200 220.41 220.63 100 -1.28% 28.81%
Stanley Black & Deck 189.13 1.84% 3.42 1033815 185.71 184.77 189.38 500 189.12 189.19 200 -1.38% 4.00%
Steven Madden 38.91 0.67% 0.26 254047 38.77 38.70 39.40 100 38.90 38.92 100 -1.25% 9.85%
Take-Two Interactive 152.07 -0.41% -0.62 420258 152.11 151.32 153.21 100 152.01 152.14 100 -4.24% -26.52%
Tapestry 41.15 3.02% 1.21 2002758 40.07 40.03 41.50 100 41.14 41.15 200 1.42% 28.51%
Tempur Sealy Interna 47.90 0.21% 0.10 1172956 47.63 47.59 48.44 300 47.89 47.91 200 4.37% 77.04%
Tenneco A 13.48 -1.17% -0.16 312409 13.52 13.12 13.56 400 13.47 13.49 600 1.26% 28.68%
Tesla 757.01 0.16% 1.18 10956832 752.83 747.61 758.44 100 756.99 757.13 100 0.26% 7.11%
Thor Industries 110.62 0.29% 0.32 283402 110.27 109.27 111.30 100 110.59 110.73 100 -0.83% 18.61%
Toll Brothers 62.60 3.40% 2.06 716650 60.37 60.07 62.90 300 62.58 62.62 100 -1.13% 39.27%
Tootsie Roll Industr 30.62 0.76% 0.23 73087 30.49 29.88 30.62 100 30.60 30.63 200 -3.68% 2.32%
TreeHouse Foods 38.60 0.23% 0.09 247867 38.68 37.58 38.78 200 38.59 38.61 100 -3.75% -9.37%
Tupperware Brands 21.55 -0.21% -0.04 287677 21.78 21.43 21.90 100 21.54 21.56 100 -5.55% -33.31%
Tyson Foods 'A' 76.15 -0.08% -0.06 562035 76.05 75.58 76.38 300 76.13 76.15 200 0.05% 18.27%
Under Armour 'A' 21.57 0.54% 0.12 2738970 21.58 21.50 21.83 1200 21.57 21.58 500 -3.33% 24.99%
Universal 48.38 -1.14% -0.56 53408 49.05 48.23 49.05 100 48.38 48.44 200 -3.09% 0.68%
V.F. Corp 69.56 0.40% 0.28 1551914 69.22 69.22 70.13 300 69.54 69.56 100 -2.71% -18.89%
Visteon Co. 97.64 -2.63% -2.63 197257 97.33 95.71 98.08 100 97.58 97.72 300 -0.54% -20.11%
WD-40 230.31 2.02% 4.57 34457 226.33 223.98 230.97 100 230.14 230.51 100 -2.92% -15.03%
Whirlpool 213.65 -1.67% -3.62 319659 216.03 212.45 217.22 100 213.61 213.72 100 0.53% 20.38%
Wolverine World Wide 33.17 0.67% 0.22 382884 32.98 32.96 33.58 400 33.16 33.20 100 -1.55% 5.44%