15.06.2021 00:14:51
DJ US CONS. GOODS
908.12
USD
-1.5200
-0.17%
14.06.2021 22:20
 
Chart
Kursdaten
Kurs 908.12 Eröffnung 909.94
Diff. absolut -1.52 Tages-Hoch 909.94
Diff. % -0.17 % Tages-Tief 903.12
Volumen 324660743 Umsatz -
Schlusskurs vom 12.06.2021 909.64 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 14.06.2021 / 22:20
Währung USD Aktualisierungsstand 15.06.2021 / 00:14
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 4.02% 928.6 817.2
1 Woche -0.39% 919.9 903.6
1 Monat 0.50% 919.9 876.1
3 Monate 3.14% 928.6 857.2
6 Monate 8.55% 928.6 817.2
1 Jahr 45.51% 928.6 614.2
3 Jahre 52.44% 928.6 460.5
26.65
26.51
29.87
1.13
4.02
10.86
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.65,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"980230"},"2020":{"performance":29.87,"chartHeight":24.898746241937,"year":2020,"ID_NOTATION":"980230"},"2021":{"performance":4.02,"chartHeight":15.474172823782,"year":2021,"ID_NOTATION":"980230"}}
{"2019":{"performance":26.51,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9298364487455,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":10.86,"chartHeight":20.599043578186,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.967309541539,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.33,"chartHeight":22.702601295289,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.636406776519,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.237621043811,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":12.65,"chartHeight":21.385824294253,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.330148046942,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.22187061984,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.26,"chartHeight":17.758119672821,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.004436823114,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.25,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 15.06.2021 00:14:51
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACTIVISION BLIZZARD 99.18 1.05% 1.03 5732342 98.39 97.61 99.46 100 99.10 99.30 200 1.35% 5.71%
Altria Group 48.08 -1.68% -0.82 14497392 48.81 47.43 48.95 3100 48.08 48.15 1000 -0.02% 21.37%
Archer Daniels Mid 65.22 -1.18% -0.78 1853030 65.83 64.83 65.90 100 65.00 65.50 100 -5.01% 29.38%
BorgWarner 51.97 -1.78% -0.94 1271251 52.77 51.78 52.99 200 51.97 52.00 400 -2.83% 36.93%
Brown-Forman Corp 'B 75.71 0.20% 0.15 633836 75.50 74.48 75.91 100 73.97 77.00 100 -6.37% -4.87%
BROWN-FORMAN CORP.A 70.90 0.91% 0.64 27729 70.02 69.39 71.02 100 68.90 82.11 100 -4.54% -3.50%
Brunswick Co. 95.61 -1.11% -1.07 890008 96.73 94.81 96.80 100 94.25 98.23 100 0.04% 25.41%
Bunge 82.62 -2.46% -2.08 1595247 84.21 82.17 84.49 100 82.65 83.00 200 -7.79% 25.98%
Campbell Soup 45.82 -0.63% -0.29 2738691 46.00 45.41 46.02 200 45.81 46.00 1400 -7.36% -5.23%
Capri Holdings 54.44 -2.61% -1.46 1842424 55.69 53.91 56.31 100 54.44 54.50 400 -0.89% 29.62%
Carters 105.25 0.09% 0.09 436212 105.18 104.03 105.62 100 80.00 112.50 100 1.06% 11.88%
Church & Dwight 84.54 -0.18% -0.15 1395103 84.98 83.95 85.08 100 84.21 86.44 100 -1.72% -3.08%
Clorox 174.23 -1.10% -1.93 1503726 176.00 173.16 176.38 300 174.50 174.85 100 -2.47% -13.71%
Coca-Cola 55.55 -0.34% -0.19 9709103 55.69 55.20 55.71 400 55.50 55.55 200 -0.87% 1.29%
Coca-Cola European P 61.75 -0.36% -0.22 539199 61.65 61.36 61.76 300 56.03 65.00 100 -0.16% 23.92%
Colgate-Palmolive 83.41 -0.26% -0.22 2345205 83.66 82.86 83.66 100 82.55 84.00 200 -0.40% -2.20%
Conagra Brands 37.47 0.38% 0.14 2716186 37.25 37.08 37.50 300 37.40 37.60 400 -3.40% 3.34%
Constellation Brands 236.37 -0.64% -1.52 715715 237.18 235.60 237.34 100 235.00 240.00 100 -1.13% 7.91%
Crocs 112.58 3.63% 3.94 2495959 109.75 109.52 115.37 100 112.91 113.24 500 5.46% 73.38%
D.R. Horton 87.98 -0.85% -0.75 3862276 89.18 87.61 89.28 200 87.80 88.88 100 -4.71% 27.66%
Darling Ingredients 71.64 -0.33% -0.24 1087205 71.91 70.93 72.50 100 71.00 72.20 1000 -3.16% 24.20%
Deckers Outdoor Co. 334.58 0.04% 0.13 225175 334.95 332.72 338.28 400 260.00 345.08 100 3.01% 16.67%
Dorel Industries B 14.09 -0.70% -0.10 96579 14.19 13.83 14.59 300 13.98 14.14 300 7.58% -4.96%
Edgewell Personal Ca 45.97 -0.13% -0.06 269216 46.11 45.57 46.26 200 30.00 54.92 200 0.46% 32.94%
Electronic Arts 148.55 1.48% 2.16 1745207 146.66 146.15 148.74 200 148.60 148.97 600 0.81% 1.94%
Estee Lauder 'A' 303.22 1.00% 3.00 1125693 300.23 300.02 304.11 100 296.80 304.26 100 0.09% 13.91%
Flowers Foods 24.67 0.12% 0.03 715537 24.64 24.50 24.76 100 24.30 24.89 400 -1.95% 9.01%
Ford Motor 14.87 -2.68% -0.41 82365182 15.23 14.81 15.30 3900 14.87 14.88 3400 -6.36% 69.17%
Fossil Group 14.44 -7.55% -1.18 846138 15.74 14.35 15.78 200 14.30 14.43 200 10.39% 80.16%
Fresh Del Monte Prod 34.52 -0.86% -0.30 110926 34.82 34.25 35.13 100 30.70 36.40 100 -1.68% 43.42%
General Mills 62.65 0.21% 0.13 2020309 62.40 61.95 62.70 100 62.26 63.00 300 -2.36% 6.33%
General Motors 60.79 -1.14% -0.70 15422979 61.47 60.30 61.64 100 60.80 60.84 1100 -2.97% 47.67%
Gentex 33.40 -2.42% -0.83 1229897 34.30 33.24 34.56 100 32.91 36.25 100 -2.68% -1.56%
Genuine Parts 127.61 -1.10% -1.42 684202 128.60 126.81 128.73 100 122.50 128.15 100 -0.20% 27.06%
Gildan Activewear 43.02 -1.49% -0.65 211932 43.69 42.73 44.02 300 43.02 43.05 1500 -1.04% 22.70%
Goodyear Tire & Rubb 18.28 -2.51% -0.47 2672878 18.79 18.25 18.86 2100 18.11 18.35 1800 -5.72% 67.55%
Hain Celestial Group 41.58 -0.14% -0.06 610320 41.48 41.02 41.67 200 40.40 42.00 300 2.51% 3.71%
Hanesbrands 19.09 -2.25% -0.44 2518037 19.59 19.07 19.61 400 19.10 19.31 200 0.88% 33.95%
Harley-Davidson 47.02 -0.80% -0.38 1601160 47.41 46.78 47.71 200 46.70 47.61 700 -1.35% 29.16%
HASBRO 95.50 -2.02% -1.97 727515 97.23 94.94 97.63 100 95.10 95.86 100 2.34% 4.20%
Herbalife 51.59 -4.11% -2.21 1240340 53.69 51.33 53.77 100 50.70 52.50 200 -6.69% 7.37%
Herman Miller 48.10 -3.59% -1.79 510756 49.89 48.02 50.33 1400 48.10 48.50 200 -5.11% 42.31%
Hershey 174.67 -0.07% -0.13 618452 174.41 172.95 174.67 100 171.00 177.79 200 0.39% 14.67%
HNI Co. 45.05 -1.49% -0.68 133158 45.51 44.94 45.64 100 44.26 46.21 100 -1.98% 30.73%
Hormel Foods 48.91 0.27% 0.13 1770500 48.67 48.18 48.98 600 48.15 49.12 200 -0.55% 4.93%
Iconix Brand Group 3.13 0.00% 0.00 532737 3.12 3.12 3.13 1600 3.12 3.13 19900 19.92% 148.41%
J.M. Smucker 136.10 -0.10% -0.14 505245 136.24 133.97 136.24 100 133.28 136.98 200 -1.47% 17.73%
Kellogg 65.39 0.35% 0.23 1366084 65.14 64.72 65.43 300 65.20 65.60 400 -2.21% 4.71%
Keurig Dr Pepper 34.85 -1.08% -0.38 6412655 35.15 34.54 35.16 200 34.50 35.05 100 -4.55% 10.09%
Kimberly-Clark 129.52 -0.17% -0.22 1549185 130.00 128.73 130.20 100 129.33 129.52 100 -0.64% -3.78%
Lancaster Colony Co. 196.27 -0.43% -0.84 57639 196.31 194.30 196.60 400 195.95 196.27 200 2.24% 7.28%
Lear Corp 187.38 -2.71% -5.22 313889 191.27 186.15 191.27 100 187.15 195.08 100 -4.88% 17.83%
Leggett & Platt 52.13 -2.71% -1.45 663265 53.50 51.67 53.59 100 51.40 53.00 100 -4.65% 17.67%
Lennar 92.04 -0.75% -0.70 3140531 92.65 91.09 93.74 400 91.86 92.00 2300 -3.88% 20.74%
Linamar 81.25 -1.42% -1.17 117053 82.31 80.20 82.31 2000 81.07 81.25 400 -1.27% 22.25%
LKQ Corp 48.69 -1.70% -0.84 1495121 49.47 48.28 49.53 100 48.45 50.97 3700 -1.82% 40.55%
M.D.C. 52.23 -3.15% -1.70 668453 53.73 52.08 54.10 1900 52.23 53.97 100 -4.85% 10.97%
Magna International 117.23 -1.88% -2.25 512526 119.33 116.10 119.33 400 117.18 117.23 400 -4.60% 32.59%
Maple Leaf Foods 26.39 0.30% 0.08 286854 26.25 26.15 26.41 4100 26.39 26.43 100 -0.94% -6.48%
Martinrea Internatio 13.66 -1.51% -0.21 121637 13.93 13.64 13.93 700 13.65 13.73 300 -3.07% -6.66%
Mattel 20.33 -3.19% -0.67 1510512 21.16 20.15 21.20 100 20.32 20.51 400 -1.74% 16.50%
McCormick & Co 89.20 0.39% 0.35 861463 88.70 88.38 89.21 100 88.25 89.39 200 -0.32% -6.69%
Middleby 165.93 -2.06% -3.49 287068 169.70 165.73 173.07 1100 165.92 166.18 200 -2.96% 28.71%
Mohawk Industries 188.24 -2.53% -4.89 452709 191.84 186.61 192.50 200 181.13 194.59 500 -6.46% 33.55%
Molson Coors Brewing 59.76 -0.33% -0.20 1442362 59.90 59.25 60.15 200 59.60 61.00 100 -1.48% 32.24%
MOLSON COORS CDA EXC 72.26 -0.88% -0.64 1052 72.80 72.26 72.81 100 72.35 73.00 10000 0.76% 26.45%
Monster Beverage 93.40 -0.11% -0.10 1504770 93.12 93.00 93.67 100 92.30 94.00 200 -1.96% 1.10%
Newell Brands 27.34 -2.50% -0.70 2221581 28.00 27.19 28.07 500 27.25 27.47 800 -3.08% 28.78%
NIKE 'B' 131.36 -0.44% -0.58 5742274 131.70 130.12 132.05 800 131.25 131.60 1000 -1.93% -7.15%
Nu Skin Enterprises 59.11 -3.40% -2.08 473859 61.33 58.76 61.33 100 58.97 60.70 100 -3.54% 8.20%
NVR 4671.74 0.04% 1.95 29367 4654.00 4621.34 4703.34 10 4600.00 4711.06 100 -2.84% 14.51%
PepsiCo 148.57 0.60% 0.88 3829119 147.47 146.79 148.63 100 148.57 148.60 5100 -0.10% -0.41%
Philip Morris 100.50 1.68% 1.66 9308816 99.20 98.78 100.62 500 100.40 100.60 400 0.96% 19.39%
Polaris Industries 129.56 -1.17% -1.53 1301265 131.15 128.42 132.63 200 127.65 132.94 100 3.70% 35.98%
Pool 430.96 -0.15% -0.66 179575 437.26 427.43 437.26 600 430.94 431.67 3200 -1.47% 15.87%
Post Holdings 113.59 -0.64% -0.73 701741 114.09 112.92 114.40 200 106.35 121.95 200 -1.74% 12.45%
Primo Water 21.03 -2.23% -0.48 130363 21.54 20.91 21.54 100 21.02 21.07 100 3.12% 7.77%
Procter & Gamble 134.91 0.04% 0.05 6301991 134.98 133.96 135.03 300 134.65 134.95 600 -1.11% -3.04%
Pulte Group 53.53 -1.49% -0.81 3265738 54.15 53.09 54.77 200 53.45 53.61 800 -4.58% 26.02%
PVH Corp. 108.98 -3.59% -4.06 947046 112.64 108.43 113.22 100 95.00 110.00 700 -1.52% 16.07%
Ralph Lauren 'A' 120.38 -1.91% -2.35 645109 122.50 119.69 123.23 1000 118.00 122.00 300 -0.47% 16.04%
Saputo 36.70 0.52% 0.19 745378 36.50 36.48 36.83 200 36.68 36.78 600 -2.85% 2.47%
Scotts Miracle Gro A 193.59 0.65% 1.25 618773 192.27 189.46 194.33 100 190.10 195.00 400 -6.04% -2.79%
Snap-on 235.25 -1.52% -3.63 554659 238.19 233.84 239.49 100 230.22 240.76 100 -6.31% 37.46%
Stanley Black & Deck 202.94 -0.21% -0.43 802490 202.84 200.88 203.32 100 200.14 206.12 100 -2.97% 13.65%
Steven Madden 43.99 -1.03% -0.46 529502 44.51 43.76 44.77 3000 43.99 44.01 700 7.47% 26.27%
Take-Two Interactive 186.75 0.18% 0.33 853675 186.50 185.46 187.90 300 186.55 186.75 6500 1.35% -10.13%
Tapestry 43.27 -2.33% -1.03 2491917 44.36 42.79 44.68 200 42.75 43.97 100 -0.18% 39.22%
Tempur Sealy Interna 38.82 -1.67% -0.66 1612469 39.52 38.59 39.60 1200 38.50 39.40 100 -0.36% 43.78%
Tenneco A 20.94 0.58% 0.12 1398971 20.86 20.73 21.09 600 20.18 21.12 1300 4.44% 97.55%
Tesla 617.69 1.28% 7.80 20386861 612.23 609.18 625.49 100 616.50 616.97 100 2.08% -12.47%
Thor Industries 108.45 -4.95% -5.65 1554768 113.42 108.02 113.89 500 108.20 108.70 900 -2.96% 22.70%
Toll Brothers 57.76 -2.33% -1.38 2135614 59.02 57.57 59.52 300 57.70 58.11 100 -7.39% 32.87%
Tootsie Roll Industr 34.38 -0.95% -0.33 264162 34.89 34.29 34.94 400 34.40 34.55 100 4.02% 15.76%
TreeHouse Foods 47.88 -2.35% -1.15 467416 48.91 47.63 48.91 100 47.34 49.55 100 -3.70% 12.69%
Tupperware Brands 23.80 -2.82% -0.69 447911 24.54 23.80 24.75 4000 23.80 24.10 500 -1.41% -24.39%
Tyson Foods 'A' 77.35 -0.03% -0.02 1204041 77.15 76.49 77.50 300 76.43 77.37 1900 -1.25% 20.03%
Under Armour 'A' 20.76 -3.40% -0.73 3902943 21.50 20.66 21.57 300 20.72 20.92 100 -5.94% 20.91%
Universal 57.06 0.26% 0.15 97187 56.71 56.43 57.17 100 56.05 58.14 100 -1.54% 17.38%
V.F. Corp 81.36 -0.94% -0.77 2742555 82.06 80.69 82.45 100 78.59 82.42 100 2.64% -4.74%
Visteon Co. 125.50 -1.23% -1.56 108638 127.70 123.90 127.70 400 125.50 125.53 200 -3.30% 1.23%
WD-40 252.34 -0.31% -0.79 70468 253.30 250.04 253.57 100 230.00 259.95 500 1.63% -5.02%
Whirlpool 221.10 -2.14% -4.83 546541 225.00 219.75 225.00 300 220.75 221.75 100 -6.23% 22.50%
Wolverine World Wide 36.21 -3.23% -1.21 500800 37.42 36.19 37.66 100 35.73 41.25 200 7.25% 19.74%