26.09.2018 17:15:12
DJ US CONS. GOODS
600.92
USD
1.87
0.31%
26.09.2018 17:00
 
Chart
Kursdaten
Kurs 600.92 Eröffnung 599.67
Diff. absolut 1.87 Tages-Hoch 601.06
Diff. % 0.31 % Tages-Tief 598.27
Volumen 69981639 Umsatz -
Schlusskurs vom 25.09.2018 599.05 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 26.09.2018 / 17:00
Währung USD Aktualisierungsstand 26.09.2018 / 17:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -3.61% 657.4 556.5
1 Woche 1.04% 615.1 603.1
1 Monat 0.71% 615.1 591.7
3 Monate 3.41% 615.1 588.2
6 Monate 2.87% 615.1 556.5
1 Jahr 1.31% 657.4 556.5
3 Jahre 17.73% 657.4 492.6
2.91
SMI
13.78
13
SMI
-5.58
SMI
-3.61
-3.84
2016
2017
2018
{"2016":{"performance":2.91,"chartHeight":14.09856748012,"year":2016,"ID_NOTATION":"980230"},"2017":{"performance":13.78,"chartHeight":22.286596006709,"year":2017,"ID_NOTATION":"980230"},"2018":{"performance":-3.61,"chartHeight":15.233547529814,"year":2018,"ID_NOTATION":"980230"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-3.84,"chartHeight":15.558762359883,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-2.4,"chartHeight":13.084008785264,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":7.17,"chartHeight":18.846648698332,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":4.78,"chartHeight":16.711715767528,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-4.2,"chartHeight":16.030605546291,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 26.09.2018 17:15:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ACTIVISION BLIZZARD 81.74 1.50% 1.21 1630247 81.11 81.02 82.35 600 81.74 81.76 300 1.13% 27.18%
AGT Food & Ingred. 17.73 0.06% 0.01 2861 17.72 17.72 17.77 300 17.72 17.74 200 -1.83% -11.74%
Altria Group 61.19 0.79% 0.48 1115014 61.03 60.75 61.27 600 61.19 61.20 300 0.77% -12.41%
Archer Daniels Mid 49.48 -0.31% -0.15 316393 49.64 49.41 49.76 300 49.48 49.49 400 0.56% 25.55%
Avon Products 2.15 2.00% 0.04 1584059 2.15 2.10 2.20 10500 2.15 2.16 23400 -7.86% -1.86%
BROWN-FORMAN CORP.A 51.00 0.51% 0.26 16425 50.27 50.27 51.20 100 51.00 51.07 100 2.48% -24.54%
BorgWarner 43.58 0.32% 0.14 221503 43.40 43.29 43.90 100 43.57 43.58 200 1.07% -14.97%
Briggs & Stratton Co 19.78 -0.90% -0.18 18758 19.99 19.75 20.00 200 19.76 19.78 300 -4.04% -21.32%
Brown-Forman Corp 'B 50.31 0.28% 0.14 199770 50.41 50.16 50.77 200 50.31 50.32 300 3.15% -8.68%
Brunswick Co. 67.41 -0.04% -0.03 152449 67.44 66.75 67.75 100 67.40 67.45 200 -1.61% 22.49%
Bunge 66.86 0.35% 0.23 289433 66.70 66.41 67.22 500 66.84 66.88 100 2.82% -0.67%
Campbell Soup 39.00 -0.15% -0.06 465458 39.06 38.83 39.33 400 39.00 39.01 500 -2.50% -18.81%
Carters 95.93 2.01% 1.89 197650 94.07 93.95 96.26 300 95.88 95.99 100 1.66% -19.96%
Church & Dwight 59.70 1.17% 0.69 208034 59.20 58.97 59.70 300 59.69 59.71 100 0.82% 19.67%
Clorox 151.40 1.18% 1.76 108527 149.70 149.33 151.41 100 151.39 151.45 100 -1.46% 0.61%
Coca-Cola 45.85 0.38% 0.17 1570979 45.75 45.56 45.86 2000 45.85 45.86 700 -0.54% -0.44%
Coca-Cola European P 45.86 0.99% 0.45 351064 45.18 45.17 45.87 3000 45.85 45.86 500 -0.79% 13.95%
Colgate-Palmolive 67.43 0.43% 0.29 480041 67.17 67.01 67.47 500 67.43 67.44 500 -1.64% -11.01%
Conagra Brands 36.17 -0.08% -0.03 986440 36.12 36.12 36.41 1100 36.16 36.17 500 -4.11% -3.90%
Constellation Brands 215.48 0.45% 0.97 287390 216.42 214.52 216.45 200 215.49 215.56 200 0.46% -6.15%
Cooper Tire & Rubber 28.50 -1.72% -0.50 94075 29.05 28.45 29.21 200 28.45 28.50 500 -5.07% -17.96%
Cott Co. 19.58 1.50% 0.29 40302 19.23 19.23 19.59 500 19.57 19.58 200 -2.92% -8.06%
Crocs 21.46 0.71% 0.15 171490 21.26 20.98 21.64 100 21.46 21.47 200 -2.61% 68.59%
D.R. Horton 42.32 -1.56% -0.67 764692 43.38 42.29 43.62 500 42.31 42.33 300 -0.44% -15.82%
Darling Ingredients 18.93 -0.84% -0.16 95757 19.09 18.84 19.15 300 18.92 18.93 100 3.36% 5.30%
Dean Foods 7.26 -1.09% -0.08 371261 7.35 7.25 7.39 2600 7.25 7.26 4200 -3.67% -36.51%
Deckers Outdoor Co. 115.62 1.89% 2.15 108051 113.51 112.68 116.23 100 115.53 115.70 300 1.20% 41.40%
Diamond Foods 37.56 - - - - - - 1000 35.00 40.76 100 3.73% -2.57%
Dorel Industries 23.30 -1.65% -0.39 8242 23.51 23.12 23.68 1200 23.25 23.34 200 -2.87% -23.70%
Edgewell Personal Ca 46.71 0.32% 0.15 106842 46.71 46.05 46.90 100 46.70 46.76 100 -1.25% -21.60%
Electronic Arts 118.01 1.51% 1.76 1292281 116.87 116.55 118.61 100 117.99 118.01 100 3.20% 10.65%
Estee Lauder 'A' 142.77 0.49% 0.69 260260 142.27 140.53 142.97 200 142.73 142.80 400 1.27% 11.66%
Flowers Foods 18.88 1.02% 0.19 695182 18.64 18.52 18.95 600 18.87 18.88 500 -4.79% -3.21%
Ford Motor 9.30 -1.00% -0.09 15360776 9.38 9.27 9.41 68000 9.29 9.30 76300 -1.98% -24.82%
Fossil Group 22.79 0.71% 0.16 136686 22.67 22.32 23.20 200 22.77 22.81 100 -8.79% 185.84%
Fresh Del Monte Prod 34.95 -0.46% -0.16 72193 35.11 34.89 35.46 100 34.93 34.97 100 -2.80% -26.35%
General Mills 43.71 -0.16% -0.07 925777 43.85 43.67 44.04 200 43.71 43.72 600 -6.89% -25.01%
General Motors 33.55 0.01% 0.01 4978612 33.48 33.34 33.89 2100 33.55 33.56 2500 -4.42% -18.15%
Gentex 21.60 -0.14% -0.03 416968 21.67 21.39 21.82 300 21.60 21.61 500 -0.78% 3.25%
Genuine Parts 99.58 0.82% 0.81 76635 98.88 98.88 99.73 100 99.49 99.54 100 -2.51% 3.96%
Gildan Activewear 38.99 1.40% 0.54 89835 38.50 38.49 39.00 1400 38.98 39.00 400 -1.28% -5.32%
Goodyear Tire & Rubb 23.34 -0.51% -0.12 375314 23.38 23.29 23.72 200 23.34 23.35 1300 3.93% -23.96%
HASBRO 105.63 0.07% 0.07 151045 105.40 105.35 106.37 100 105.62 105.67 100 1.77% 18.23%
HNI Co. 44.41 0.02% 0.01 6888 44.48 44.23 44.75 200 44.41 44.46 400 5.71% 15.12%
Hain Celestial Group 26.58 1.26% 0.33 346763 26.36 26.15 26.90 200 26.58 26.59 400 -1.32% -38.08%
Hanesbrands 17.88 -0.17% -0.03 530396 17.90 17.78 18.03 700 17.88 17.89 2700 -1.00% -14.35%
Harley-Davidson 45.11 0.71% 0.32 579343 45.37 45.01 45.51 100 45.09 45.11 200 0.86% -11.97%
Herbalife 55.49 1.46% 0.80 97658 54.73 54.73 55.55 400 55.48 55.50 100 -1.15% 62.37%
Hershey 102.58 0.28% 0.29 81652 102.44 102.39 102.91 300 102.55 102.59 100 -1.11% -9.88%
Hormel Foods 39.61 0.05% 0.02 420893 39.71 39.54 39.87 500 39.61 39.62 500 -2.44% 8.79%
Iconix Brand Group 0.29 18.28% 0.04 2025485 0.26 0.25 0.32 200 0.29 0.29 300 6.32% -81.61%
J.M. Smucker 106.23 -1.97% -2.14 355474 106.20 106.17 107.73 100 106.24 106.30 600 -1.90% -12.77%
Kellogg 72.48 0.53% 0.38 170472 72.25 72.25 72.84 200 72.47 72.50 200 -1.72% 6.06%
Keurig Dr Pepper 23.48 -0.23% -0.06 492115 23.59 23.40 23.59 700 23.47 23.48 1000 -0.08% 50.58%
Kimberly-Clark 113.30 0.70% 0.79 170125 112.78 112.30 113.41 200 113.27 113.33 100 0.23% -3.27%
LKQ Corp 32.00 0.34% 0.11 487935 32.03 31.96 32.24 700 31.99 32.00 300 -1.24% -21.59%
Lancaster Colony Co. 149.20 -0.57% -0.86 9958 150.20 149.06 150.20 200 149.15 149.74 100 -4.36% 16.14%
Lear Co. 147.81 0.76% 1.12 200915 146.55 145.97 149.86 100 147.76 147.85 300 -5.36% -16.96%
Leggett & Platt 44.52 -0.11% -0.05 117444 44.64 44.43 44.74 200 44.49 44.50 100 -3.34% -6.62%
Lennar 48.00 -1.78% -0.87 1033064 49.19 47.99 49.57 100 48.00 48.02 100 -4.57% -20.73%
Linamar 59.56 0.68% 0.40 31108 59.16 58.70 59.64 100 59.49 59.57 100 -1.87% -19.19%
M.D.C. 29.95 -1.43% -0.43 45271 30.81 29.95 30.81 200 29.93 29.98 200 -5.80% -4.67%
MOLSON COORS CDA EXC 86.00 -3.12% -2.77 3140 87.60 86.00 87.60 600 85.36 87.73 100 -0.38% -15.22%
Magna International 69.27 1.96% 1.33 348713 68.01 68.01 69.63 500 69.27 69.29 700 2.42% 1.49%
Maple Leaf Foods 31.55 -0.94% -0.30 44494 31.81 31.25 31.81 1700 31.53 31.56 500 1.37% -10.97%
Martinrea Internatio 13.39 -0.81% -0.11 127954 13.46 13.26 13.60 1000 13.37 13.40 100 1.65% -11.60%
Mattel 16.02 -0.25% -0.04 452556 16.05 15.97 16.11 3100 16.01 16.02 900 -3.37% 4.42%
McCormick & Co 129.60 0.26% 0.33 172781 129.49 129.10 129.75 100 129.57 129.62 100 -1.56% 27.78%
Michael Kors 67.04 -1.43% -0.97 616091 68.02 66.70 68.65 200 67.01 67.05 200 -7.04% 8.04%
Middleby 128.74 -0.70% -0.91 38752 129.40 128.43 129.52 100 128.54 128.79 100 2.44% -3.93%
Miller, Herman 38.80 0.26% 0.10 76218 38.25 38.25 38.90 700 38.75 38.85 700 4.45% -3.37%
Mohawk Industries 181.27 -0.06% -0.11 286334 181.68 180.77 182.15 100 181.18 181.28 100 -2.10% -34.26%
Molson Coors Brewing 62.54 1.13% 0.70 407626 62.21 61.74 62.71 400 62.52 62.54 300 -3.18% -24.65%
Monster Beverage 58.39 0.79% 0.46 339427 58.17 57.85 58.41 300 58.36 58.39 300 -2.46% -8.47%
NIKE 'B' 83.61 -1.40% -1.19 7980120 82.61 81.95 83.88 100 83.58 83.62 200 -0.55% 35.56%
NVR 2535.29 -0.86% -22.10 4653 2562.10 2531.26 2572.36 100 2531.26 2539.31 100 -2.24% -26.35%
Newell Brands 20.59 0.05% 0.01 1184009 20.69 20.50 20.84 600 20.59 20.60 1000 -5.15% -33.82%
Nu Skin Enterprises 82.67 1.04% 0.85 109115 82.06 81.70 83.41 100 82.62 82.74 100 -3.19% 19.92%
PVH Corp 142.03 1.42% 2.00 218401 140.66 139.67 142.26 200 142.01 142.06 100 1.63% 2.06%
PepsiCo 112.45 0.43% 0.48 777947 112.27 111.31 112.86 300 112.45 112.46 100 -1.76% -6.63%
Philip Morris 81.08 1.46% 1.17 1002621 80.13 79.95 81.18 200 81.07 81.08 300 5.57% -20.73%
Polaris Industries 104.04 0.04% 0.04 106399 104.08 103.19 104.93 100 103.92 104.01 100 -4.65% -16.12%
Pool Co. 167.46 -0.68% -1.14 18015 169.18 167.31 169.18 300 167.31 167.61 100 -3.49% 30.04%
Post 98.80 -0.27% -0.27 215642 99.07 98.55 99.62 100 98.75 98.81 100 0.23% 25.04%
Procter & Gamble 83.38 0.31% 0.26 1168131 83.25 83.03 83.73 500 83.38 83.39 1000 -1.05% -9.53%
Pulte Group 25.33 -2.20% -0.57 1741074 26.13 25.22 26.30 600 25.32 25.33 800 -3.86% -22.11%
Ralph Lauren 'A' 134.80 0.24% 0.32 129931 135.43 133.28 135.43 100 134.78 134.87 200 1.82% 29.17%
Ryland Group 40.83 - - - - - - 300 38.60 48.25 100 -3.86% -
Saputo 38.66 0.42% 0.16 70636 38.50 38.50 39.01 200 38.65 38.67 100 -3.19% -14.79%
Scotts Miracle Gro A 77.96 0.53% 0.41 84801 77.27 77.23 78.65 1100 77.92 78.00 200 -1.86% -27.52%
Snap-on 183.60 -0.12% -0.22 144542 183.64 182.75 184.34 100 183.49 183.64 200 1.09% 8.12%
Stanley Black & Deck 148.60 -0.38% -0.57 223685 149.08 148.41 149.98 100 148.59 148.62 200 1.54% -10.73%
Steven Madden 54.42 -0.23% -0.12 180226 54.55 54.20 54.95 300 54.35 54.50 200 -5.38% 16.81%
Take-Two Interactive 135.87 0.24% 0.32 215689 136.22 135.27 137.23 100 135.84 135.99 100 2.13% 23.47%
Tapestry 49.64 0.79% 0.39 423530 49.28 49.11 49.72 100 49.63 49.65 300 -2.34% 11.53%
Tempuraly Internatio 53.96 0.56% 0.30 81843 53.88 53.48 54.36 100 53.98 54.07 100 -2.60% -14.40%
Tenneco 42.95 0.00% 0.00 50712 42.98 42.77 43.43 100 42.94 43.00 100 -1.22% -26.63%
Tesla Motors 306.15 1.71% 5.16 2082236 301.91 301.11 306.75 200 306.15 306.33 300 5.63% -3.33%
Thor Industries 86.75 0.34% 0.29 212175 86.13 85.69 87.63 100 86.70 86.76 100 -16.22% -42.64%
TiVo Corp 12.65 -1.36% -0.17 187994 12.90 12.60 12.97 1300 12.65 12.70 1200 -8.06% -17.79%
Toll Brothers 34.31 -2.67% -0.94 819064 35.71 34.31 35.75 300 34.30 34.31 300 -3.40% -26.59%
Tootsie Roll Industr 28.85 -0.69% -0.20 10925 28.95 28.80 29.12 200 28.80 28.90 500 0.69% -20.19%
TreeHouse Foods 49.10 -0.96% -0.47 146388 49.48 48.91 49.87 400 49.09 49.11 500 -8.05% 0.24%
Tupperware Brands 33.07 0.95% 0.31 80442 32.95 32.75 33.42 100 33.07 33.10 100 1.04% -47.18%
Tyson Foods 'A' 60.54 0.02% 0.01 358998 60.65 60.22 60.85 100 60.53 60.55 100 -3.41% -24.46%
Under Armour 'A' 20.56 0.59% 0.12 829520 20.22 20.20 20.71 1700 20.55 20.56 100 7.81% 41.65%
Universal Co. 65.53 0.11% 0.07 15790 65.60 64.90 65.70 100 65.50 65.60 300 5.08% 28.10%
V.F. Corp 91.86 0.98% 0.89 256448 90.88 90.57 92.00 100 91.85 91.87 400 -1.48% 22.93%
Visteon Co. 95.44 0.10% 0.10 106324 94.93 94.45 96.49 100 95.31 95.44 200 -1.30% -18.15%
WD-40 171.10 -0.29% -0.50 5585 172.00 170.88 172.65 200 171.05 171.45 100 -0.87% 45.42%
Wabco 116.75 0.53% 0.62 191801 115.86 115.41 116.86 100 116.64 116.78 100 1.09% -19.07%
Whirlpool 120.48 -0.69% -0.84 174693 121.83 120.10 122.23 100 120.47 120.54 200 -0.64% -28.06%
Wolverine World Wide 39.20 0.97% 0.38 105479 38.76 38.70 39.38 200 39.18 39.23 400 -0.03% 21.80%