16.11.2018 13:24:11
DJ US CONS. GOODS
588.08
USD
-0.23
-0.04%
15.11.2018 23:46
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.11.2018 588.31 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 15.11.2018 / 23:46
Währung USD Aktualisierungsstand 16.11.2018 / 13:24
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -7.56% 657.4 556.5
1 Woche -1.82% 597.7 579.8
1 Monat 3.12% 600.9 567.1
3 Monate -2.11% 615.1 562.2
6 Monate 3.82% 615.1 562.2
1 Jahr -3.24% 657.4 556.5
3 Jahre 12.38% 657.4 492.6
2.91
SMI
13.78
13
SMI
-5.58
SMI
-7.56
-5.46
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":-7.56,"chartHeight":19.12553303103,"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":-5.46,"chartHeight":17.412056371224,"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":-8.95,"chartHeight":20.014238305718,"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":2.31,"chartHeight":12.882759098735,"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":-5.09,"chartHeight":17.042578730425,"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":-12.11,"chartHeight":21.606377285888,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.11.2018 13:24:11
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ACTIVISION BLIZZARD 53.56 3.80% 1.96 12304851 51.41 51.03 53.67 100 52.40 52.99 100 -14.70% -15.41%
AGT Food & Ingred. 17.30 -0.23% -0.04 38835 17.29 16.92 17.46 200 17.28 17.35 100 -1.93% -13.97%
Altria Group 57.28 -3.08% -1.82 13851039 58.75 57.15 58.83 100 57.01 57.57 200 -12.38% -19.79%
Archer Daniels Mid 46.13 -1.01% -0.47 4251206 46.32 45.45 46.39 200 45.14 46.89 1200 -5.02% 15.09%
Avon Products 2.16 6.40% 0.13 7513319 2.03 2.00 2.19 300 2.16 2.22 5500 9.64% 0.47%
BROWN-FORMAN CORP.A 48.23 2.88% 1.35 12557 46.77 46.77 48.23 100 48.10 48.23 500 -1.29% -28.27%
BorgWarner 39.78 1.53% 0.60 2027105 38.79 38.00 40.13 300 37.82 44.00 200 -0.90% -22.14%
Briggs & Stratton Co 15.98 2.57% 0.40 464194 15.48 15.48 16.11 200 13.75 20.81 200 3.77% -37.01%
Brown-Forman Corp 'B 48.03 1.80% 0.85 1134609 47.04 46.86 48.06 100 0.01 50.26 1000 -1.50% -12.57%
Brunswick Co. 53.88 2.30% 1.21 911909 52.03 51.95 54.30 400 51.20 69.25 100 -0.41% -2.43%
Bunge 59.01 -1.80% -1.08 1933610 60.00 58.83 60.26 100 58.35 61.25 300 -5.55% -12.03%
Campbell Soup 39.12 -0.10% -0.04 1878482 38.95 38.56 39.14 200 36.13 41.20 200 2.41% -18.69%
Carters 89.05 -0.13% -0.12 727995 88.31 86.18 89.47 100 80.15 199999.99 100 -8.18% -24.21%
Church & Dwight 65.81 0.50% 0.33 1164805 65.56 64.84 65.88 100 60.94 69.42 100 2.14% 31.17%
Clorox 160.71 0.33% 0.53 629572 160.02 158.11 160.74 100 155.00 162.05 1000 1.88% 8.05%
Coca-Cola 49.74 -0.04% -0.02 12080074 49.69 49.27 49.75 200 49.55 49.73 100 0.83% 8.41%
Coca-Cola European P 48.40 0.14% 0.07 1253945 48.03 47.99 48.55 200 48.24 48.41 200 1.89% 21.46%
Colgate-Palmolive 62.40 -0.11% -0.07 4688637 62.18 61.73 62.66 100 61.15 63.32 100 2.46% -17.30%
Conagra Brands 32.42 -0.67% -0.22 8657658 32.26 31.86 32.53 300 32.01 32.99 300 -5.92% -13.94%
Constellation Brands 197.44 0.07% 0.13 1304666 197.46 195.01 197.92 100 195.06 197.00 400 -3.56% -13.62%
Cooper Tire & Rubber 34.39 -0.32% -0.11 532388 34.12 33.67 34.44 100 33.00 35.50 100 5.49% -2.72%
Cott Co. 19.52 -1.81% -0.36 169757 19.79 19.49 19.88 1500 18.95 21.50 200 -6.24% -6.96%
Crocs 26.87 -0.44% -0.12 835068 26.78 25.85 26.98 100 26.35 28.23 100 25.89% 113.53%
D.R. Horton 33.58 -2.61% -0.90 9570849 33.52 32.53 33.96 300 33.11 36.48 300 -1.87% -34.25%
Darling Ingredients 20.30 -0.88% -0.18 816094 20.40 20.19 20.52 100 18.51 22.43 200 -6.54% 11.97%
Dean Foods 6.01 0.33% 0.02 1278888 5.95 5.79 6.09 1500 5.72 6.35 500 0.67% -48.01%
Deckers Outdoor Co. 127.66 -1.74% -2.26 541008 128.58 124.94 128.58 100 123.10 199999.99 100 -6.33% 59.08%
Diamond Foods 37.56 - - - - - - 1000 35.00 40.76 100 3.73% -2.57%
Dorel Industries 19.18 -2.29% -0.45 36575 19.26 19.00 19.53 400 18.52 21.50 1000 -3.18% -38.33%
Edgewell Personal Ca 42.71 2.15% 0.90 492733 41.65 41.39 42.75 100 40.00 199999.99 100 -9.63% -28.09%
Electronic Arts 88.25 2.90% 2.49 3827363 86.02 84.86 88.28 100 86.19 88.00 100 -5.99% -16.00%
Estee Lauder 'A' 144.85 0.01% 0.01 1690542 144.79 142.67 144.85 100 130.11 148.00 800 2.23% 13.84%
Flowers Foods 19.85 1.28% 0.25 1621617 19.52 19.27 19.86 100 18.00 20.07 700 5.36% 2.80%
Ford Motor 9.31 -2.41% -0.23 57170119 9.52 9.12 9.53 1100 9.25 9.30 1000 -1.59% -25.46%
Fossil Group 19.15 2.52% 0.47 1561792 18.74 18.10 19.52 600 18.06 19.14 600 -12.36% 146.46%
Fresh Del Monte Prod 30.60 -0.52% -0.16 192555 30.64 30.15 30.82 100 0.01 35.55 600 -5.76% -35.81%
General Mills 45.23 -0.15% -0.07 4013390 44.89 44.49 45.42 200 44.35 45.49 200 1.78% -23.71%
General Motors 35.55 0.91% 0.32 17675609 34.91 33.85 35.59 300 35.01 35.49 1000 -2.79% -13.27%
Gentex 22.81 1.02% 0.23 2336785 22.43 22.01 22.84 100 22.00 22.81 700 3.63% 8.88%
Genuine Parts 101.59 -0.27% -0.28 1067867 101.16 99.25 101.72 100 90.00 199999.99 100 0.50% 6.93%
Gildan Activewear 41.45 -1.73% -0.73 694135 42.04 40.94 42.04 100 41.02 42.17 200 -1.87% 2.07%
Goodyear Tire & Rubb 22.22 -2.54% -0.58 3941850 22.62 21.70 22.62 500 20.26 23.24 500 0.54% -31.23%
HASBRO 97.56 0.90% 0.87 1109924 95.93 95.17 98.09 100 97.29 98.81 200 -0.85% 7.34%
HNI Co. 38.55 -0.18% -0.07 254883 38.50 38.04 38.81 500 38.00 44.89 300 -1.31% -0.05%
Hain Celestial Group 22.57 1.03% 0.23 2128150 22.54 22.05 22.61 1500 22.16 24.25 100 0.27% -46.76%
Hanesbrands 15.67 -1.20% -0.19 6240928 15.72 15.17 15.77 800 15.34 15.67 100 -6.22% -25.06%
Harley-Davidson 41.38 -0.34% -0.14 2491944 41.13 40.65 41.62 200 40.59 41.82 200 1.27% -18.67%
Herbalife 54.79 0.13% 0.07 837528 54.57 53.89 54.96 2000 50.00 58.50 100 -0.54% 61.81%
Hershey 108.41 0.43% 0.46 1400645 107.62 106.78 108.82 100 105.01 110.51 100 1.25% -4.49%
Hormel Foods 45.46 1.38% 0.62 2481195 44.58 44.48 45.47 100 42.62 45.39 100 2.07% 24.92%
Iconix Brand Group 0.17 6.86% 0.01 2388019 0.17 0.16 0.18 18000 0.17 0.20 25000 -17.72% -86.83%
J.M. Smucker 112.94 -0.88% -1.00 1212088 112.61 111.76 113.88 200 99.15 140.00 100 1.82% -9.10%
Kellogg 62.52 0.10% 0.06 2572005 62.09 61.35 62.54 100 60.52 63.23 800 -4.08% -8.03%
Keurig Dr Pepper 27.54 -0.79% -0.22 3051243 27.59 27.23 27.64 100 18.00 32.00 100 -3.27% 76.24%
Kimberly-Clark 110.79 -0.17% -0.19 1610158 110.66 109.41 110.94 100 108.42 113.08 100 3.34% -8.18%
LKQ Corp 27.80 0.32% 0.09 3045165 27.58 27.09 28.01 1000 25.50 30.20 100 -3.00% -31.64%
Lancaster Colony Co. 182.82 1.48% 2.66 91606 179.90 178.72 182.97 200 181.38 183.92 200 2.76% 41.49%
Lear Co. 136.08 -1.70% -2.36 613921 136.64 131.33 137.05 500 102.00 148.10 100 -3.79% -22.97%
Leggett & Platt 37.36 0.97% 0.36 1375174 36.80 36.11 37.36 100 35.00 41.51 400 -1.66% -21.73%
Lennar 39.53 -5.00% -2.08 8985334 40.55 38.23 40.95 300 38.55 42.59 300 -5.66% -37.49%
Linamar 49.07 1.70% 0.82 459981 48.15 48.00 49.24 700 48.50 49.30 300 -1.45% -32.97%
M.D.C. 27.92 -2.55% -0.73 485002 28.04 27.03 28.13 100 23.10 32.80 400 -3.29% -12.42%
MOLSON COORS CDA EXC 86.84 -0.18% -0.16 897 87.00 85.80 87.01 400 85.85 91.80 400 0.98% -17.07%
Magna International 65.57 -1.46% -0.97 1507540 66.14 63.96 66.14 500 65.57 66.80 200 -4.18% -7.96%
Maple Leaf Foods 29.32 -1.08% -0.32 196813 29.52 29.20 29.54 100 29.18 29.90 600 -1.61% -18.15%
Martinrea Internatio 11.80 1.29% 0.15 252715 11.61 11.50 12.00 100 11.40 12.15 1000 3.06% -26.43%
Mattel 13.65 2.94% 0.39 4497530 13.20 12.81 13.80 200 12.01 14.04 800 -1.94% -11.25%
McCormick & Co 148.64 0.64% 0.95 1390621 147.67 146.66 150.42 100 145.48 153.00 200 -1.78% 45.85%
Michael Kors 47.23 -1.71% -0.82 3033686 47.30 46.40 47.50 300 45.91 46.69 400 -5.71% -24.97%
Middleby 117.83 1.68% 1.95 552800 115.46 114.04 118.46 100 103.00 134.90 200 1.12% -12.69%
Miller, Herman 34.26 3.85% 1.27 313383 32.75 32.62 34.30 100 0.01 39.14 1000 0.79% -14.46%
Mohawk Industries 123.73 1.91% 2.32 1221067 120.65 119.09 124.70 100 119.00 185.75 100 -2.75% -55.15%
Molson Coors Brewing 64.69 -0.09% -0.06 1287098 64.73 63.93 64.83 100 62.03 65.99 100 1.13% -21.18%
Monster Beverage 55.30 1.49% 0.81 2837950 54.40 54.17 55.30 100 55.10 59.75 700 2.14% -12.62%
NIKE 'B' 74.33 -1.16% -0.87 7858298 74.44 72.89 74.67 100 73.80 74.20 400 -4.44% 18.83%
NVR 2365.68 0.77% 18.02 37761 2290.02 2257.04 2380.00 100 2300.66 3000.00 100 3.23% -32.57%
Newell Brands 21.38 3.74% 0.77 11963281 20.68 20.50 21.56 4500 21.10 21.54 500 5.79% -30.81%
Nu Skin Enterprises 68.02 2.18% 1.45 258745 66.27 66.00 68.49 100 25.00 74.90 300 8.24% -0.31%
PVH Corp 117.35 -3.07% -3.72 1320772 119.41 115.05 120.45 100 0.01 134.00 100 -7.07% -14.47%
PepsiCo 116.80 0.13% 0.15 4045746 116.43 115.60 116.99 100 116.20 117.99 100 0.64% -2.60%
Philip Morris 85.83 0.39% 0.33 6377833 84.82 84.39 85.84 100 85.01 85.97 100 -4.08% -18.76%
Polaris Industries 95.90 2.82% 2.63 1142933 92.62 90.25 97.67 100 85.45 103.99 100 0.40% -22.66%
Pool Co. 152.21 0.65% 0.98 194868 150.27 149.48 152.27 100 0.01 161.10 100 1.95% 17.40%
Post 90.94 -0.77% -0.71 805134 91.23 89.73 91.84 100 0.01 90.40 100 -0.54% 14.78%
Procter & Gamble 93.83 0.36% 0.34 12505987 93.29 92.72 93.90 500 93.50 93.75 300 2.70% 2.12%
Pulte Group 24.11 -1.75% -0.43 8303164 23.85 23.21 24.14 200 15.15 26.22 300 -0.50% -27.49%
Ralph Lauren 'A' 119.82 -1.94% -2.37 1539692 121.90 116.50 121.90 100 117.19 126.99 100 -9.37% 15.56%
Ryland Group 40.83 - - - - - - 300 38.60 48.25 100 -3.86% -
Saputo 39.11 -0.74% -0.29 311584 39.12 38.90 39.40 700 38.90 39.50 6600 1.06% -13.44%
Scotts Miracle Gro A 78.08 1.00% 0.77 354038 77.18 76.89 78.32 100 65.00 80.00 400 -0.15% -27.02%
Snap-on 163.06 1.59% 2.56 444512 159.40 158.55 163.24 200 155.11 194.99 200 0.88% -6.45%
Stanley Black & Deck 128.84 3.08% 3.85 2055236 123.77 122.88 130.65 100 116.68 128.52 100 0.32% -24.07%
Steven Madden 32.13 0.12% 0.04 900406 31.88 31.30 32.34 100 27.27 39.34 100 -2.87% 3.20%
Take-Two Interactive 113.06 6.09% 6.49 5046948 105.90 105.72 114.41 100 110.79 115.59 100 -5.10% 2.99%
Tapestry 41.01 -0.19% -0.08 3593306 40.57 40.16 41.55 200 40.18 42.99 200 -4.69% -7.28%
Tempuraly Internatio 48.59 3.12% 1.47 942509 46.68 45.59 48.69 100 41.00 63.00 100 -0.84% -22.49%
Tenneco 33.51 -1.03% -0.35 535383 33.51 32.46 33.87 700 31.15 35.28 200 -4.12% -42.76%
Tesla Motors 348.44 1.29% 4.44 4625719 342.33 339.04 348.58 100 345.91 346.50 200 -0.84% 11.91%
Thor Industries 68.44 -0.55% -0.38 676836 68.22 66.26 69.06 100 63.00 79.00 300 -2.56% -54.59%
TiVo Corp 10.32 -1.43% -0.15 938958 10.38 10.26 10.53 1000 10.13 11.95 500 -1.57% -33.85%
Toll Brothers 29.94 -5.94% -1.89 5646077 30.84 29.25 30.90 400 28.46 30.87 400 -7.48% -37.65%
Tootsie Roll Industr 35.02 3.43% 1.16 179986 33.86 33.44 35.04 200 30.20 35.95 200 6.90% -3.79%
TreeHouse Foods 51.21 2.30% 1.15 693179 49.93 49.16 51.25 200 36.00 89.52 100 5.98% 3.54%
Tupperware Brands 36.95 1.73% 0.63 366002 35.76 35.62 37.01 100 10.00 37.95 100 -2.71% -41.07%
Tyson Foods 'A' 59.03 0.46% 0.27 2699092 58.40 57.77 59.30 200 58.21 63.59 200 -4.02% -27.19%
Under Armour 'A' 22.39 -0.84% -0.19 4795711 22.39 21.33 22.41 100 21.73 22.50 100 -2.57% 55.16%
Universal Co. 66.98 0.27% 0.18 198471 66.50 66.36 67.35 100 43.95 199999.99 100 -2.93% 27.58%
V.F. Corp 84.07 0.25% 0.21 2136569 83.52 81.59 84.52 100 83.01 85.99 100 -2.93% 13.61%
Visteon Co. 79.28 -1.44% -1.16 522259 80.26 76.65 80.68 200 65.00 103.00 100 -4.00% -36.65%
WD-40 168.30 0.07% 0.11 86590 167.50 166.66 170.52 600 160.00 285.83 100 -3.05% 42.63%
Wabco 116.08 2.17% 2.46 323844 112.52 112.15 116.42 100 0.01 130.00 100 2.73% -19.11%
Whirlpool 113.27 -0.59% -0.67 1187414 110.94 110.11 114.54 100 106.94 117.49 100 -3.42% -32.83%
Wolverine World Wide 32.97 0.12% 0.04 976517 32.61 31.49 33.12 100 0.01 41.00 400 -2.51% 3.42%