29.03.2020 11:31:10
DJ US CONS. GOODS
538.64
USD
-8.1000
-1.48%
27.03.2020 22:51
 
Chart
Kursdaten
Kurs 538.64 Eröffnung 535.44
Diff. absolut -8.10 Tages-Hoch 553.94
Diff. % -1.48 % Tages-Tief 530.38
Volumen 484420014 Umsatz -
Schlusskurs vom 26.03.2020 546.74 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 27.03.2020 / 22:51
Währung USD Aktualisierungsstand 29.03.2020 / 11:31
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -19.83% 706.7 460.5
1 Woche 11.36% 553.9 460.5
1 Monat -14.50% 669.5 460.5
3 Monate -20.21% 706.7 460.5
6 Monate -14.84% 706.7 460.5
1 Jahr -9.32% 706.7 460.5
3 Jahre -9.83% 706.7 460.5
SMI
26.65
26.51
SMI
-15.9
-10.68
SMI
-19.83
-15.26
2018
2019
2020
{"2018":{"performance":-15.9,"chartHeight":19.937945153148,"year":2018,"ID_NOTATION":"980230"},"2019":{"performance":26.65,"chartHeight":22,"year":2019,"ID_NOTATION":"980230"},"2020":{"performance":-19.83,"chartHeight":20.944360766778,"year":2020,"ID_NOTATION":"980230"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-15.26,"chartHeight":19.7507473273,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-27.14,"chartHeight":22,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-24.18,"chartHeight":21.848042278751,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-18.04,"chartHeight":20.513299835989,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-27.3,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 29.03.2020 11:31:10
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACTIVISION BLIZZARD 56.96 -1.32% -0.76 8513697 56.55 55.76 58.63 500 56.61 56.85 700 9.43% -4.14%
Altria Group 36.64 0.00% 0.00 14679651 34.50 34.05 38.04 300 36.01 36.64 400 6.88% -26.59%
Archer Daniels Mid 33.50 -2.79% -0.96 3277729 33.50 33.15 34.43 100 33.20 35.30 100 9.44% -27.72%
Avon Products 5.60 - - - - - - 3200 5.63 5.80 200 -1.41% -0.71%
BorgWarner 23.70 -4.97% -1.24 3271745 23.59 22.51 24.18 300 22.50 28.25 100 15.61% -45.37%
Briggs & Stratton 1.90 -8.65% -0.18 1322156 2.08 1.88 2.09 500 1.85 2.08 500 -23.08% -71.47%
Brown-Forman Corp 'B 54.50 -1.41% -0.78 1257498 53.01 52.59 55.98 100 48.00 55.80 400 11.57% -19.38%
BROWN-FORMAN CORP.A 50.48 -2.92% -1.52 38446 50.14 48.98 51.55 200 30.00 61.29 200 9.88% -19.58%
Brunswick Co. 35.63 -4.99% -1.87 864948 35.66 34.27 37.16 100 34.32 39.30 100 29.94% -40.60%
Bunge 36.19 -3.85% -1.45 1688631 36.31 35.15 37.33 300 35.22 39.00 100 13.88% -37.12%
Campbell Soup 44.19 1.38% 0.60 3227405 42.99 42.75 45.30 100 41.70 45.20 500 -2.45% -10.58%
Capri Holdings 11.67 -13.17% -1.77 3958329 12.42 11.48 12.70 100 11.08 14.00 100 18.24% -69.41%
Carters 69.64 -8.30% -6.30 557618 73.42 69.29 73.64 200 67.00 69.63 200 4.74% -36.31%
Church & Dwight 61.97 -1.48% -0.93 2057768 61.99 61.29 63.53 400 60.00 90.00 100 -5.75% -11.90%
Clorox 173.19 0.05% 0.08 2211500 170.45 168.51 177.43 400 172.32 173.99 700 -2.37% 12.80%
Coca-Cola 42.81 -3.34% -1.48 23297904 43.66 42.40 44.03 100 42.01 42.80 600 11.78% -22.66%
Coca-Cola European P 33.56 0.33% 0.11 4324125 32.71 32.51 35.23 100 28.50 65.00 100 6.64% -34.04%
Colgate-Palmolive 65.26 2.26% 1.44 6366488 64.03 63.36 66.63 100 64.40 65.32 300 5.12% -5.20%
Conagra Brands 27.92 0.25% 0.07 5413420 27.27 26.70 28.12 200 27.73 28.00 800 7.18% -18.46%
Constellation Brands 144.88 2.98% 4.19 3154134 135.00 135.00 148.80 200 143.00 149.97 100 21.04% -23.65%
Cooper Tire & Rubber 17.46 -7.18% -1.35 536286 18.16 17.23 18.46 100 15.50 29.00 200 3.01% -39.27%
Crocs 18.03 -2.17% -0.40 1058709 18.00 16.58 18.51 100 18.15 18.16 900 67.41% -56.96%
D.R. Horton 36.88 -6.09% -2.39 4874596 37.40 35.11 37.97 100 36.01 38.80 100 17.53% -30.09%
Darling Ingredients 18.50 -2.63% -0.50 1368019 18.27 17.85 19.28 100 18.30 20.49 200 21.95% -34.12%
Dean Foods 0.12 4.64% 0.01 176843 0.11 0.10 0.12 1500 0.87 0.88 500 26.37% 91.67%
Deckers Outdoor Co. 133.09 -5.32% -7.48 460732 136.36 129.41 136.48 100 110.14 144.89 100 28.09% -21.18%
Dorel Industries 1.47 -8.12% -0.13 84873 1.55 1.44 1.64 1000 1.43 1.55 400 -10.37% -75.42%
Edgewell Personal Ca 25.05 -2.72% -0.70 468020 24.77 23.79 25.78 900 24.52 27.40 100 1.50% -19.09%
Electronic Arts 95.37 -3.86% -3.83 4519950 96.53 94.63 99.68 100 94.26 95.87 100 9.70% -11.29%
Estee Lauder 'A' 160.68 -7.11% -12.30 1882067 167.48 159.06 168.79 100 137.11 190.00 100 6.41% -22.20%
Flowers Foods 19.54 -0.20% -0.04 1257041 19.30 19.01 20.07 400 19.00 20.33 200 -8.69% -10.12%
Ford Motor 5.19 -1.14% -0.06 106324033 5.07 4.91 5.30 100 5.17 5.22 600 19.86% -44.19%
Fossil Group 3.39 -11.49% -0.44 924001 3.74 3.36 3.87 300 3.00 3.46 200 -18.90% -56.98%
Fresh Del Monte Prod 28.81 -12.06% -3.95 338854 32.00 28.58 32.09 400 25.66 4294.67 100 -16.03% -17.64%
General Mills 51.82 3.64% 1.82 6662227 48.99 48.90 52.50 200 49.00 54.40 100 -2.90% -3.25%
General Motors 21.38 -5.23% -1.18 18349686 21.37 20.74 21.96 100 22.26 22.36 100 17.86% -41.58%
Gentex 21.80 -4.01% -0.91 1832972 21.92 21.09 22.37 500 20.27 25.21 200 5.21% -24.78%
Genuine Parts 64.46 -6.09% -4.18 1231352 65.21 63.28 66.87 100 60.66 105.00 100 16.46% -39.32%
Gildan Activewear 17.88 -1.43% -0.26 1053639 17.91 16.55 18.27 14000 17.69 17.91 400 21.55% -53.43%
Goodyear Tire & Rubb 6.32 2.10% 0.13 6789440 6.00 5.67 6.50 100 6.10 6.32 200 11.07% -59.37%
Hain Celestial Group 25.36 -1.05% -0.27 1061109 25.15 25.10 26.24 200 24.60 26.29 200 2.55% -2.29%
Hanesbrands 8.19 -8.49% -0.76 12897672 8.61 7.70 8.82 100 7.64 8.21 400 -8.80% -44.85%
Harley-Davidson 17.80 -14.22% -2.95 3991683 19.62 17.58 19.98 100 17.02 17.80 200 9.74% -52.14%
HASBRO 65.64 -3.88% -2.65 1322418 64.06 63.71 67.29 100 63.75 65.75 100 42.36% -37.85%
Herbalife 29.38 0.17% 0.05 1120911 28.50 27.52 30.24 500 25.50 30.99 100 4.07% -38.37%
Hershey 130.84 -1.22% -1.61 1521374 129.04 128.81 135.51 100 127.00 170.00 100 11.14% -10.98%
HNI Co. 25.07 -0.59% -0.15 230783 23.92 23.56 25.73 300 24.36 29.27 100 14.89% -33.08%
Hormel Foods 44.96 0.25% 0.11 2457535 44.25 44.11 46.23 100 37.26 47.73 200 -0.35% -0.33%
Iconix Brand Group 0.73 3.46% 0.02 37501 0.74 0.66 0.76 200 0.68 0.90 10000 16.99% -45.93%
J.M. Smucker 103.03 -0.43% -0.44 1073423 101.41 100.16 105.79 100 100.00 107.69 100 -1.09% -1.06%
Kellogg 59.47 1.21% 0.71 2546036 57.72 57.04 60.93 200 26.76 62.00 100 6.56% -14.01%
Keurig Dr Pepper 24.38 -1.65% -0.41 2859392 24.06 23.86 24.79 100 24.01 32.00 100 3.61% -15.79%
Kimberly-Clark 124.89 0.71% 0.88 2288445 122.01 121.54 129.89 100 122.52 124.90 200 5.59% -9.20%
Lancaster Colony Co. 133.70 -2.42% -3.32 113752 134.04 130.58 138.30 500 133.06 133.71 300 -2.22% -16.49%
Lear Co. 89.04 -7.10% -6.81 638957 90.90 86.85 91.48 100 57.00 145.00 100 17.50% -35.10%
Leggett & Platt 27.95 -7.79% -2.36 1155607 28.44 26.72 28.89 100 22.43 34.50 100 17.24% -45.01%
Lennar 40.26 -5.09% -2.16 4115440 40.34 39.22 42.22 100 38.30 41.90 100 18.13% -27.84%
Linamar 28.10 -4.10% -1.20 230381 28.67 26.27 28.67 100 27.89 28.15 200 -1.54% -42.80%
LKQ Corp 21.36 -4.00% -0.89 4038088 20.93 20.30 21.78 200 20.53 21.50 300 31.04% -40.17%
M.D.C. 24.88 -6.57% -1.75 745109 25.28 24.21 25.95 100 17.00 34.00 200 23.11% -34.80%
Magna International 44.90 -0.42% -0.19 1213902 43.29 41.64 45.71 100 44.90 44.98 200 20.09% -36.94%
Maple Leaf Foods 22.77 2.66% 0.59 346787 21.68 20.67 23.45 1000 22.50 22.82 200 7.25% -12.02%
Martinrea Internatio 6.41 -6.97% -0.48 358796 6.59 6.13 6.64 500 6.37 6.50 500 -11.10% -55.21%
Mattel 8.78 -3.09% -0.28 2789638 8.75 8.45 9.02 300 8.61 9.45 200 18.33% -35.20%
McCormick & Co 132.29 0.49% 0.65 996242 129.09 128.00 134.64 400 120.00 136.00 100 6.22% -22.06%
Middleby 57.93 -5.08% -3.10 1086083 59.35 55.08 60.41 100 55.00 120.00 100 23.07% -47.11%
Miller, Herman 24.35 2.53% 0.60 1238683 22.84 22.75 25.52 200 12.00 27.05 200 25.64% -41.54%
Mohawk Industries 78.04 -5.16% -4.25 1117828 81.58 76.30 82.00 1000 70.00 136.00 1000 33.04% -42.78%
Molson Coors Brewing 38.06 -1.45% -0.56 3070616 37.23 35.41 38.84 100 35.00 38.20 300 3.03% -29.39%
MOLSON COORS CDA EXC 54.90 -2.06% -1.16 5013 56.98 52.00 56.98 500 54.51 56.26 100 2.22% -23.72%
Monster Beverage 56.39 -2.51% -1.45 3997889 56.09 56.00 58.09 100 52.57 59.47 100 8.23% -11.27%
Newell Brands 13.61 -3.54% -0.50 4094653 13.40 13.18 14.34 300 13.40 14.40 200 19.18% -29.19%
NIKE 'B' 83.23 -1.27% -1.07 14183379 81.70 79.51 85.74 3100 80.00 83.49 1000 23.40% -17.85%
Nu Skin Enterprises 21.84 -3.15% -0.71 592358 21.90 21.00 22.20 500 20.00 25.00 100 10.58% -46.71%
NVR 2871.62 -2.37% -69.85 34879 2929.70 2800.00 2975.00 10 1900.00 4800.00 10 23.41% -24.60%
PepsiCo 120.46 0.17% 0.20 9852459 118.57 117.99 124.65 300 120.10 120.47 100 15.90% -11.86%
Philip Morris 69.15 -2.82% -2.01 7972351 68.79 67.39 71.58 200 67.00 70.22 100 13.19% -18.73%
Polaris Industries 47.44 -10.64% -5.65 1002203 50.32 46.76 50.54 100 46.00 47.44 100 -2.17% -53.35%
Pool 186.98 1.07% 1.98 343645 180.02 180.02 190.27 500 156.00 195.00 100 11.44% -11.96%
Post 76.76 -5.67% -4.61 657186 78.98 75.91 79.72 100 68.50 120.00 100 5.67% -29.64%
Primo Water 12.30 -2.92% -0.37 197747 12.45 11.76 12.69 800 11.95 12.67 1000 3.80% -30.67%
Procter & Gamble 110.17 2.60% 2.79 16073062 106.49 106.49 114.29 100 107.00 110.45 1000 7.56% -11.79%
Pulte Group 24.52 -4.63% -1.19 5583221 24.51 23.82 25.72 100 21.00 29.00 100 24.03% -36.80%
PVH Corp 38.00 -2.64% -1.03 1890419 36.87 34.04 39.15 200 36.00 38.01 1800 20.37% -63.86%
Ralph Lauren 'A' 67.99 -8.52% -6.33 1274737 71.41 65.90 71.81 100 68.05 68.06 1300 2.07% -42.00%
Saputo 32.64 -4.48% -1.53 809386 33.35 31.86 33.72 200 32.48 32.79 200 2.64% -18.81%
Scotts Miracle Gro A 102.53 -1.11% -1.15 1199546 108.25 97.96 110.84 200 60.00 123.50 500 22.75% -3.44%
Snap-on 107.85 -5.01% -5.69 632045 109.39 101.34 110.38 400 75.00 123.88 100 7.99% -36.33%
Stanley Black & Deck 96.66 -9.87% -10.58 1813960 101.83 95.03 103.15 100 72.50 96.67 500 21.66% -41.68%
Steven Madden 23.92 -0.42% -0.10 962234 22.85 22.14 24.58 100 24.00 23.92 400 23.36% -44.39%
Take-Two Interactive 111.70 -3.08% -3.55 1880704 113.21 110.00 114.58 1000 109.00 115.19 100 11.53% -8.76%
Tapestry 13.91 -8.25% -1.25 5186112 14.17 13.06 14.45 200 12.00 16.19 500 15.53% -48.42%
Tempuraly Sealy Intl 46.21 -3.91% -1.88 1782935 45.61 42.77 47.94 100 8.00 54.80 100 39.61% -46.92%
Tenneco 4.33 2.85% 0.12 1467218 4.09 3.78 4.42 100 3.00 10.81 3800 60.97% -66.95%
Tesla 514.36 -2.61% -13.80 14377408 505.00 494.03 525.80 100 508.01 509.00 400 20.31% 22.96%
Thor Industries 42.82 -6.67% -3.06 1221141 42.94 40.61 43.79 500 34.04 46.00 900 18.98% -42.36%
TiVo Corp 6.70 -3.18% -0.22 967770 6.67 6.42 7.07 600 5.71 7.00 500 8.24% -20.99%
Toll Brothers 21.66 -2.08% -0.46 3210092 20.95 20.12 22.80 1100 20.00 24.90 100 36.92% -45.18%
Tootsie Roll Industr 36.33 3.83% 1.34 227083 34.58 34.33 36.75 200 30.50 40.00 100 3.80% 6.41%
TreeHouse Foods 39.79 3.78% 1.45 762568 37.57 37.57 40.96 100 35.88 43.53 100 0.51% -17.96%
Tupperware Brands 1.76 -7.85% -0.15 1102095 1.91 1.70 1.91 2500 1.51 2.42 4100 8.64% -79.49%
Tyson Foods 'A' 58.59 -4.31% -2.64 4273933 59.45 57.50 59.87 300 57.89 60.00 200 9.27% -35.64%
Under Armour 'A' 9.44 -4.55% -0.45 5064734 9.34 9.07 9.76 100 8.50 10.90 100 15.54% -56.30%
Universal Co. 40.96 -4.77% -2.05 225377 42.08 40.67 42.82 100 35.00 55.00 100 1.24% -28.22%
V.F. Corp 57.79 -6.68% -4.14 2568796 57.87 57.02 59.45 100 57.00 87.00 100 9.49% -42.01%
Visteon Co. 52.02 -2.47% -1.32 295992 50.84 47.78 54.77 1000 51.81 52.02 2000 11.37% -39.92%
Wabco 134.34 -0.48% -0.65 1198074 133.85 133.81 135.05 100 131.01 135.50 2000 2.72% -0.86%
WD-40 197.27 2.36% 4.55 203139 190.01 188.00 204.30 100 197.26 198.00 100 0.79% 1.61%
Whirlpool 84.26 1.27% 1.06 1362961 79.72 77.67 85.17 100 61.00 110.00 100 13.18% -42.89%
Wolverine World Wide 15.35 5.21% 0.76 1339169 14.06 13.72 15.60 200 14.00 15.35 100 2.81% -54.51%