23.04.2019 04:44:11
DJ US CONS. GOODS
612.00
USD
-2.1700
-0.35%
22.04.2019 23:49
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 19.04.2019 614.17 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 22.04.2019 / 23:49
Währung USD Aktualisierungsstand 23.04.2019 / 04:44
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.13% 616.4 526.0
1 Woche 0.14% 616.4 609.3
1 Monat 3.98% 616.4 585.9
3 Monate 9.99% 616.4 551.5
6 Monate 6.48% 616.4 510.2
1 Jahr 6.37% 616.4 510.2
3 Jahre 9.74% 657.4 510.2
13.78
13
SMI
14.13
13.55
SMI
-15.9
-10.68
SMI
2017
2018
2019
{"2017":{"performance":13.78,"chartHeight":21.326729538036,"year":2017,"ID_NOTATION":"980230"},"2018":{"performance":-15.9,"chartHeight":22.047759751838,"year":2018,"ID_NOTATION":"980230"},"2019":{"performance":14.13,"chartHeight":21.453107759795,"year":2019,"ID_NOTATION":"980230"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.65,"chartHeight":21.278969786198,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.01,"chartHeight":20.195991959552,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.04.2019 04:44:11
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACTIVISION BLIZZARD 45.34 0.07% 0.03 4229733 45.24 44.70 45.53 300 45.35 45.61 100 -0.90% -2.64%
AGT Food & Ingred. 17.99 - - - - - - 37200 17.99 18.00 120700 0.33% 8.11%
Altria Group 54.61 0.44% 0.24 9066791 54.03 53.71 54.95 200 54.52 54.68 500 -4.09% 10.57%
Archer Daniels Mid 42.66 -0.23% -0.10 2508081 42.72 42.50 42.81 500 42.65 44.50 200 -1.57% 4.12%
Avon Products 2.60 -1.52% -0.04 3918457 2.64 2.56 2.69 18100 2.57 2.85 500 -7.14% 71.05%
BROWN-FORMAN CORP.A 52.07 -0.33% -0.17 26204 52.00 51.60 52.27 100 52.07 52.18 100 -1.88% 9.81%
BorgWarner 43.71 -0.66% -0.29 1186831 43.78 43.55 44.02 100 42.50 45.00 100 -0.39% 25.82%
Briggs & Stratton Co 13.96 -0.99% -0.14 257448 14.02 13.78 14.13 1000 11.33 15.00 200 2.72% 6.73%
Brown-Forman Corp 'B 52.98 0.25% 0.13 1234015 52.80 52.37 53.15 100 41.11 61.00 100 -1.32% 11.35%
Brunswick Co. 52.50 -1.32% -0.70 559544 52.76 52.05 52.90 200 42.00 66.00 100 -1.37% 13.02%
Bunge 51.31 0.35% 0.18 1290148 51.13 50.80 51.42 100 49.88 52.76 300 -2.23% -3.99%
Campbell Soup 39.32 -0.18% -0.07 1416937 39.42 39.16 39.58 400 39.32 40.47 200 -1.31% 19.19%
Capri Holdings 46.59 -5.34% -2.63 4423381 48.86 46.47 48.89 600 46.00 49.20 1200 -3.12% 22.86%
Carters 103.07 -0.95% -0.99 913409 103.95 102.70 105.12 100 91.57 116.55 100 -1.94% 26.28%
Church & Dwight 73.75 -0.11% -0.08 878758 73.99 73.42 74.34 100 60.60 80.00 200 -0.03% 12.15%
Clorox 154.51 0.67% 1.03 1041648 154.46 153.32 154.89 2500 154.57 154.85 300 0.04% 0.24%
Coca-Cola 47.40 -0.17% -0.08 9834685 47.40 47.02 47.61 200 47.35 47.59 100 0.85% 0.11%
Coca-Cola European P 51.86 -0.35% -0.18 787090 52.00 51.77 52.43 300 51.84 65.00 100 0.15% 13.11%
Colgate-Palmolive 69.60 0.36% 0.25 3901732 69.37 69.35 70.06 100 66.77 70.88 100 1.30% 16.94%
Conagra Brands 30.88 1.18% 0.36 3845954 30.56 30.43 30.89 100 30.09 32.00 600 2.66% 44.57%
Constellation Brands 205.46 3.35% 6.66 2196943 198.53 198.26 205.75 100 203.00 206.54 100 7.62% 27.76%
Cooper Tire & Rubber 32.26 -2.15% -0.71 339169 32.75 31.98 32.85 100 22.15 33.50 100 0.19% -0.22%
Cott Co. 19.74 -0.90% -0.18 122260 19.87 19.70 19.95 200 19.67 19.82 200 -1.60% 3.84%
Crocs 27.26 -0.51% -0.14 1097871 27.39 27.18 27.81 200 24.00 27.94 800 3.14% 4.93%
D.R. Horton 45.66 -1.64% -0.76 5696281 46.00 45.20 46.35 100 42.01 46.60 200 0.53% 31.74%
Darling Ingredients 21.60 -0.60% -0.13 548152 21.71 21.46 21.72 200 21.59 24.99 600 -2.48% 12.27%
Dean Foods 2.12 0.00% 0.00 1301042 2.12 2.11 2.16 1400 2.05 2.16 100 -7.83% -44.36%
Deckers Outdoor Co. 149.87 -2.30% -3.53 320220 152.59 149.76 153.15 400 149.50 150.40 400 -1.69% 17.13%
Diamond Foods 37.56 - - - - - - 1000 35.00 40.76 100 3.73% -2.57%
Dorel Industries 11.55 -3.27% -0.39 39791 11.92 11.49 11.92 300 11.50 11.65 300 -3.83% -34.52%
Edgewell Personal Ca 42.45 -2.19% -0.95 505387 43.27 41.74 43.57 100 38.19 47.03 100 -3.76% 13.65%
Electronic Arts 92.52 -0.67% -0.62 3011254 92.75 91.88 93.04 400 92.52 93.00 100 -5.46% 17.23%
Estee Lauder 'A' 169.92 -0.24% -0.41 978777 170.02 168.26 170.72 100 149.89 171.88 100 1.69% 30.61%
Flowers Foods 21.43 -0.79% -0.17 559046 21.61 21.33 21.64 200 17.80 21.75 200 -0.46% 16.03%
Ford Motor 9.50 -0.52% -0.05 38718506 9.58 9.46 9.58 2500 9.50 9.53 2000 1.82% 24.18%
Fossil Group 12.88 -1.45% -0.19 1978461 13.00 12.83 13.41 1000 12.88 13.24 1000 -1.23% -18.12%
Fresh Del Monte Prod 26.50 -1.12% -0.30 141598 26.69 26.34 26.92 400 26.05 35.75 100 0.57% -6.26%
General Mills 51.75 0.06% 0.03 1731952 51.72 51.56 51.90 200 51.54 51.90 2000 0.06% 32.90%
General Motors 39.50 -1.99% -0.80 7203774 40.00 39.49 40.10 300 39.45 39.55 400 -0.18% 18.09%
Gentex 21.85 -2.02% -0.45 927555 22.20 21.81 22.29 100 21.00 23.79 100 0.83% 8.11%
Genuine Parts 103.65 -1.71% -1.80 1295794 105.03 102.69 105.23 800 98.50 118.10 100 -8.06% 7.95%
Gildan Activewear 49.76 -0.06% -0.03 331590 49.60 49.35 49.87 200 49.63 49.88 200 0.53% 20.08%
Goodyear Tire & Rubb 20.34 -0.83% -0.17 1684684 20.51 20.27 20.52 300 20.34 20.45 200 2.06% -0.34%
HASBRO 88.11 -0.75% -0.67 966323 88.42 87.92 89.30 200 80.00 87.80 400 0.23% 8.44%
HNI Co. 35.65 -7.11% -2.73 588423 38.39 34.97 38.39 200 35.11 36.00 100 -5.54% 0.62%
Hain Celestial Group 22.06 -1.43% -0.32 704631 22.38 21.99 22.38 100 21.80 23.94 200 -2.86% 39.03%
Hanesbrands 18.63 -1.38% -0.26 3681048 18.85 18.61 18.94 300 17.00 19.00 2600 0.76% 48.68%
Harley-Davidson 39.72 -2.86% -1.17 3722404 40.41 39.56 40.69 100 39.02 39.55 800 -0.87% 16.41%
Herbalife 50.00 -1.32% -0.67 2528611 50.58 49.78 50.74 100 50.00 53.97 200 -4.31% -15.18%
Hershey 117.04 0.07% 0.08 673315 116.80 116.57 117.58 300 116.00 117.38 300 0.26% 9.20%
Hormel Foods 40.43 0.10% 0.04 2281711 40.28 40.25 40.68 1000 39.39 41.63 1000 -1.63% -5.27%
Iconix Brand Group 2.38 25.93% 0.49 3251826 1.90 1.90 2.47 1400 2.39 2.48 500 55.56% 2750.30%
J.M. Smucker 121.22 0.43% 0.52 447961 120.82 120.73 121.74 100 117.28 130.00 100 1.71% 29.66%
Kellogg 58.36 -0.15% -0.09 2120514 58.50 58.21 58.81 1500 57.45 59.00 100 0.02% 2.37%
Keurig Dr Pepper 26.85 0.90% 0.24 1714294 26.54 26.48 26.88 1700 22.85 27.95 500 1.13% 4.72%
Kimberly-Clark 130.25 5.42% 6.70 6569383 127.93 127.93 132.47 100 129.00 130.50 100 5.89% 14.31%
LKQ Corp 30.61 -0.55% -0.17 2236079 30.66 30.23 30.66 800 26.20 31.08 200 -1.35% 28.99%
Lancaster Colony Co. 152.76 -1.60% -2.49 73799 155.42 152.14 155.87 500 152.59 158.54 100 -2.38% -13.63%
Lear Co. 154.97 -1.81% -2.86 409957 157.20 154.89 158.95 100 138.89 161.95 100 -0.85% 26.14%
Leggett & Platt 42.84 -0.99% -0.43 834996 43.13 42.69 43.35 100 40.00 45.00 200 -0.83% 19.53%
Lennar 52.09 -1.55% -0.82 2315442 52.68 51.83 52.80 200 50.91 54.70 300 1.86% 33.05%
Linamar 52.09 -1.88% -1.00 151663 53.00 52.03 53.13 1600 52.00 52.34 400 1.66% 14.99%
M.D.C. 30.48 -2.74% -0.86 208590 31.24 30.38 31.31 100 27.58 31.00 200 -1.20% 8.43%
MOLSON COORS CDA EXC 84.75 - - - - - - 100 83.35 84.75 100 - -
Magna International 74.99 -1.21% -0.92 1002137 75.85 74.83 76.05 200 74.98 75.05 100 3.99% 21.01%
Maple Leaf Foods 30.54 -0.16% -0.05 62074 30.58 30.36 30.70 100 30.40 30.62 100 -0.65% 11.75%
Martinrea Internatio 13.58 -1.95% -0.27 137015 13.85 13.49 13.88 300 13.53 13.60 400 2.18% 25.05%
Mattel 11.77 -5.76% -0.72 10634609 12.36 11.75 12.45 100 11.73 11.93 100 -10.77% 17.82%
McCormick & Co 152.67 -1.11% -1.71 1113743 154.33 151.68 154.59 100 152.40 172.91 100 -1.49% 9.65%
Middleby 131.87 -2.35% -3.17 568492 134.66 130.60 134.66 300 112.34 134.99 300 -2.73% 28.37%
Miller, Herman 37.34 -1.32% -0.50 231645 37.81 37.14 37.84 300 37.38 38.52 3100 0.78% 23.44%
Mohawk Industries 131.40 -0.28% -0.37 709922 131.04 130.89 132.18 100 115.96 147.58 100 -0.14% 12.35%
Molson Coors Brewing 61.16 -0.39% -0.24 1892105 61.49 61.04 62.33 100 61.00 64.00 100 1.17% 8.90%
Monster Beverage 54.97 -0.42% -0.23 2591648 55.04 54.75 55.39 100 54.58 55.43 100 1.66% 11.68%
NIKE 'B' 87.36 -2.06% -1.84 5390519 88.35 87.30 88.64 500 87.36 87.55 100 0.61% 17.83%
NVR 3271.95 6.09% 187.83 48335 3130.00 3087.55 3282.80 10 3252.10 3270.00 20 9.11% 34.26%
Newell Brands 14.41 -4.88% -0.74 10268338 15.16 14.39 15.24 200 14.47 14.73 500 -5.07% -22.49%
Nu Skin Enterprises 48.45 -2.65% -1.32 1056190 49.56 48.00 49.73 1500 48.00 50.88 100 -2.87% -21.00%
PVH Corp 130.93 -0.96% -1.27 782522 132.00 130.50 132.37 100 116.34 141.50 100 1.70% 40.86%
PepsiCo 126.44 -0.51% -0.65 3707004 126.77 125.88 127.24 400 126.44 126.70 500 2.25% 14.45%
Philip Morris 84.29 -0.24% -0.20 3530282 84.14 83.91 85.39 400 84.01 84.49 300 -2.20% 26.26%
Polaris Industries 98.97 0.18% 0.18 709786 98.39 97.88 99.51 100 90.00 102.00 100 2.51% 29.07%
Pool Co. 178.11 0.12% 0.22 379588 177.88 176.08 180.99 200 178.10 178.18 800 4.55% 19.87%
Post 111.28 0.49% 0.54 171417 110.51 110.51 111.51 100 97.45 112.21 100 -0.08% 24.85%
Procter & Gamble 106.01 -0.04% -0.04 9057246 106.13 105.74 107.20 100 106.30 106.69 100 0.26% 15.33%
Pulte Group 30.22 -0.56% -0.17 4577961 30.36 30.15 30.69 300 29.25 30.75 100 2.44% 16.28%
Ralph Lauren 'A' 130.75 -0.27% -0.35 686208 130.58 129.80 132.24 400 103.37 150.00 200 2.81% 26.38%
Ryland Group 40.83 - - - - - - 300 38.60 48.25 100 -3.86% -
Saputo 45.30 -0.98% -0.45 360994 45.67 45.26 45.74 900 45.18 45.49 200 -1.50% 15.59%
Scotts Miracle Gro A 82.88 -0.16% -0.13 253956 82.88 82.53 82.99 900 82.50 84.23 200 1.66% 34.85%
Snap-on 168.41 0.20% 0.34 882311 167.16 164.47 168.86 100 145.00 170.88 200 7.68% 15.91%
Stanley Black & Deck 145.43 -0.21% -0.31 909366 145.48 144.28 146.14 100 131.00 163.23 100 -0.80% 21.45%
Steven Madden 32.57 -2.83% -0.95 364756 33.43 32.55 33.43 900 32.00 32.81 100 -3.09% 7.63%
Take-Two Interactive 91.92 1.30% 1.18 1562703 90.75 89.89 91.99 400 91.55 92.15 100 -0.79% -10.71%
Tapestry 30.70 -5.68% -1.85 5799583 32.41 30.57 32.55 100 30.71 31.18 1000 -4.95% -9.04%
Tempuraly Internatio 60.46 -1.29% -0.79 521596 60.88 60.14 61.27 100 54.07 65.00 100 -3.28% 46.04%
Tenneco 24.62 -2.30% -0.58 621742 25.33 24.55 25.35 100 21.03 24.91 200 -0.16% -10.11%
Tesla Motors 262.75 -3.85% -10.51 12147141 269.00 262.48 269.68 300 262.30 262.55 200 -1.36% -21.05%
Thor Industries 68.44 -1.57% -1.09 926980 69.40 67.97 69.53 200 59.59 69.10 100 -0.23% 31.62%
TiVo Corp 9.04 -0.11% -0.01 458303 9.08 9.01 9.13 700 8.98 9.63 100 -1.42% -3.93%
Toll Brothers 38.20 -2.60% -1.02 1012922 39.17 38.18 39.35 100 38.05 38.58 100 1.57% 16.00%
Tootsie Roll Industr 38.70 -0.67% -0.26 58479 38.94 38.32 39.10 100 36.00 40.15 100 -1.30% 15.87%
TreeHouse Foods 63.33 0.27% 0.17 220139 63.18 62.70 63.56 1900 63.33 63.35 3500 -1.31% 24.89%
Tupperware Brands 25.70 -2.58% -0.68 875396 26.42 25.69 26.45 200 25.52 28.49 100 -3.75% -18.59%
Tyson Foods 'A' 72.85 -0.87% -0.64 2351895 73.49 72.63 73.63 300 72.51 72.89 500 2.02% 36.42%
Under Armour 'A' 21.94 -0.99% -0.22 2331521 22.06 21.82 22.18 200 21.79 22.05 200 0.14% 24.17%
Universal Co. 51.71 0.45% 0.23 146225 51.55 51.38 52.19 1000 50.00 52.55 500 -7.55% -4.51%
V.F. Corp 94.85 -0.73% -0.70 1709264 95.06 94.48 95.92 100 90.30 107.00 200 4.00% 32.95%
Visteon Co. 80.75 -2.05% -1.69 244325 82.17 80.38 82.67 300 80.75 80.77 400 -1.42% 33.96%
WD-40 163.74 -0.77% -1.27 63466 165.15 163.52 166.05 200 159.39 170.01 100 -0.64% -10.65%
Wabco 133.22 0.17% 0.22 768305 133.00 133.00 133.50 100 130.80 148.96 100 0.11% 24.11%
Whirlpool 139.36 0.22% 0.30 1789485 139.38 138.91 141.25 200 150.50 151.00 200 2.19% 30.40%
Wolverine World Wide 35.60 -2.52% -0.92 311308 36.39 35.56 36.45 100 32.90 40.50 1000 -1.74% 11.63%