29.11.2021 06:48:57
DOW JONES U.S. CONSUMER GOODS TOTAL RETURN INDEX
1999.68
USD
-42.3600
-2.07%
26.11.2021 23:38
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 25.11.2021 2042.04 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 26.11.2021 / 23:38
Währung USD Aktualisierungsstand 29.11.2021 / 06:48
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 17.47% 2108.2 1594.6
1 Woche -2.55% 2089.8 1996.7
1 Monat 1.46% 2108.2 1964.6
3 Monate 9.69% 2108.2 1779.2
6 Monate 11.93% 2108.2 1734.7
1 Jahr 24.99% 2108.2 1579.2
3 Jahre 86.58% 2108.2 881.1
30.07
26.51
33.17
1.13
17.47
13.97
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":30.07,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"13521304"},"2020":{"performance":33.17,"chartHeight":26.382628145728,"year":2020,"ID_NOTATION":"13521304"},"2021":{"performance":17.47,"chartHeight":24.424327773697,"year":2021,"ID_NOTATION":"13521304"}}
{"2019":{"performance":26.51,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.4620247999721,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.97,"chartHeight":23.202691743531,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.978504376013,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":23.631324782726,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.104654126602,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.324522190244,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.03,"chartHeight":23.226109562992,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.780143402234,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.60581635149,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.76,"chartHeight":17.319635915087,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.898651016152,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.21,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 29.11.2021 06:48:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACTIVISION BLIZZARD 60.62 -0.48% -0.29 8305870 61.28 60.18 61.68 100 60.38 60.73 300 -2.82% -34.71%
Altria Group 43.74 -0.77% -0.34 4999125 43.63 43.27 43.84 3900 43.70 43.80 300 0.78% 6.68%
Archer Daniels Mid 64.40 -2.90% -1.92 2181763 64.93 63.88 64.94 300 63.80 65.20 200 -1.44% 27.75%
BorgWarner 45.23 -3.77% -1.77 1708191 45.35 44.02 45.50 300 44.38 45.23 9900 -1.37% 17.05%
Brown-Forman Corp 'B 74.40 -0.29% -0.22 972555 74.02 73.59 74.67 200 60.00 78.16 100 -1.10% -6.33%
BROWN-FORMAN CORP.A 69.30 -0.16% -0.11 23142 69.00 68.64 69.55 100 62.48 73.24 100 -1.14% -5.68%
Brunswick Co. 99.74 -1.81% -1.84 299689 98.76 98.25 99.96 100 40.12 105.50 100 -0.36% 30.82%
Bunge 90.48 -2.54% -2.36 902383 90.84 89.39 90.94 200 89.04 91.94 200 -3.86% 37.97%
Campbell Soup 41.52 0.41% 0.17 1342088 41.23 41.23 41.97 300 41.20 41.66 300 2.32% -14.13%
Capri Holdings 61.55 -3.44% -2.19 2661782 60.55 58.82 62.19 200 59.55 62.50 1000 -1.66% 46.55%
Carters 102.57 -1.65% -1.72 226781 101.60 100.57 103.41 100 99.44 116.95 700 -4.01% 9.04%
Church & Dwight 93.34 -0.04% -0.04 661818 93.49 93.28 94.75 200 91.01 94.50 100 1.20% 7.00%
Clorox 174.21 3.65% 6.14 2355183 169.53 169.28 174.46 200 172.02 173.50 200 4.33% -13.72%
Coca-Cola 53.73 -3.07% -1.70 14754338 54.59 53.58 54.75 300 53.70 53.78 200 -2.54% -2.02%
Coca-Cola European P 50.71 -3.41% -1.79 1017372 51.41 50.18 51.66 200 50.00 63.00 1000 -2.09% 1.77%
Colgate-Palmolive 77.06 -0.90% -0.70 2439916 77.78 76.96 78.60 200 76.70 77.06 500 -0.18% -9.88%
Conagra Brands 31.60 0.00% 0.00 2609368 31.50 31.45 31.97 300 31.20 32.00 300 2.86% -12.85%
Constellation Brands 229.32 -1.37% -3.18 740863 229.02 227.01 230.00 100 224.80 229.20 300 -2.58% 4.69%
Crocs 168.04 -2.10% -3.61 606200 166.42 165.52 170.75 100 167.13 171.50 100 -4.25% 168.18%
D.R. Horton 98.75 -2.31% -2.34 2375631 99.00 97.71 100.47 2500 98.00 99.49 200 -3.35% 43.28%
Darling Ingredients 71.28 -2.70% -1.98 913377 70.58 69.82 72.00 100 70.91 73.23 100 -0.22% 23.58%
Deckers Outdoor Co. 414.53 -2.70% -11.51 205881 413.42 408.22 424.26 200 325.00 440.00 100 -4.60% 44.55%
Dorel Industries B 19.68 -0.81% -0.16 62702 19.20 19.05 19.83 100 19.56 19.78 200 -1.40% 31.82%
Edgewell Personal Ca 42.62 -4.48% -2.00 251590 42.45 42.07 44.00 100 41.07 44.46 100 -3.51% 23.25%
Electronic Arts 125.97 -0.54% -0.68 2264114 130.80 125.47 130.89 200 125.25 125.96 200 -4.85% -12.28%
Estee Lauder 'A' 334.35 -4.26% -14.86 1381416 341.48 334.07 345.84 100 327.84 334.34 200 -5.24% 25.61%
Flowers Foods 26.46 -2.07% -0.56 616578 26.82 26.45 27.09 200 25.91 27.03 200 -1.27% 16.92%
Ford Motor 19.75 -2.47% -0.50 49434029 19.66 19.47 19.84 6100 19.68 19.72 1300 1.86% 124.69%
Fossil Group 12.21 -4.98% -0.64 601724 12.50 11.80 12.56 200 11.82 12.31 500 -14.97% 40.83%
Fresh Del Monte Prod 26.49 -2.97% -0.81 119383 26.77 25.92 26.79 100 25.00 30.00 200 -1.52% 10.05%
General Mills 62.76 -0.85% -0.54 1704133 63.24 62.61 64.09 200 62.70 64.19 100 1.16% 6.73%
General Motors 60.17 -3.25% -2.02 13272565 59.80 59.46 60.57 200 59.70 59.88 300 -2.64% 44.50%
Gentex 35.58 -1.79% -0.65 785651 35.60 34.95 35.78 200 34.42 36.77 200 -2.89% 4.86%
Genuine Parts 132.38 -2.92% -3.98 353914 133.64 132.00 133.74 100 129.12 135.42 100 -2.11% 31.81%
Gildan Activewear 52.88 -2.22% -1.20 391800 52.87 52.30 53.30 100 52.62 53.03 100 -0.36% 48.58%
Goodyear Tire & Rubb 20.62 -6.32% -1.39 4074150 21.02 20.11 21.47 200 20.50 20.75 300 -5.59% 89.00%
Hain Celestial Group 41.63 -0.36% -0.15 544689 41.42 41.24 42.29 200 41.20 42.23 100 2.56% 3.69%
Hanesbrands 16.82 -1.87% -0.32 2790531 16.62 16.24 17.07 2900 16.75 17.00 300 -1.46% 15.36%
Harley-Davidson 37.40 -3.63% -1.41 789845 37.39 36.80 37.77 300 36.90 38.00 300 0.03% 1.91%
HASBRO 98.75 -0.67% -0.67 606869 98.25 97.73 99.58 400 98.01 101.39 200 -1.72% 5.57%
Herbalife 38.78 -0.77% -0.30 588521 38.50 37.99 38.92 1000 38.05 38.88 100 -4.10% -19.29%
Hershey 177.92 -1.69% -3.05 609475 180.43 177.47 181.77 100 175.69 177.92 300 -0.79% 16.80%
HNI Co. 40.76 -4.18% -1.78 149910 41.25 40.11 41.83 100 38.72 41.72 100 -1.50% 18.28%
Hormel Foods 42.81 -0.30% -0.13 1174658 42.87 42.78 43.67 400 42.60 42.93 900 0.42% -8.15%
J.M. Smucker 130.95 -1.02% -1.35 579610 132.24 130.61 134.28 100 128.00 134.24 100 5.34% 13.28%
Kellogg 63.64 0.70% 0.44 1624509 63.32 63.25 64.17 300 63.20 63.64 200 2.76% 2.27%
Keurig Dr Pepper 34.98 -1.80% -0.64 2846541 35.62 34.92 35.62 500 34.60 36.21 200 -0.51% 9.31%
Kimberly-Clark 135.27 0.03% 0.04 1184794 135.65 134.97 137.45 200 133.27 135.39 200 0.62% 0.33%
Lancaster Colony Co. 157.59 -2.79% -4.52 57175 160.51 157.13 162.00 100 149.76 173.64 200 -0.21% -14.23%
Lear Corp 171.24 -4.45% -7.98 298439 170.51 166.77 172.47 100 168.00 206.50 100 -3.50% 7.68%
Leggett & Platt 41.11 -2.88% -1.22 719905 41.77 40.71 41.78 100 41.03 41.11 100 -2.10% -7.20%
Lennar 107.04 -2.47% -2.71 1158670 107.98 106.38 109.12 600 106.15 108.60 100 -3.94% 40.42%
Linamar 76.75 -1.01% -0.78 106608 76.80 75.55 77.10 100 76.24 76.90 200 -2.15% 13.84%
LKQ Corp 57.56 -3.15% -1.87 845465 58.00 57.32 58.53 200 56.01 58.84 200 -1.15% 63.34%
M.D.C. 49.71 -1.97% -1.00 303350 49.58 48.66 50.25 200 48.40 50.99 100 -2.51% 2.28%
Magna International 102.44 -2.24% -2.35 717755 101.97 100.59 103.38 1000 102.25 102.93 100 -5.62% 13.68%
Maple Leaf Foods 29.03 -2.68% -0.80 285516 29.43 29.00 29.70 100 29.03 29.06 600 -4.88% 2.87%
Martinrea Internatio 10.37 -3.17% -0.34 353095 10.57 10.24 10.57 2000 10.36 10.42 4000 -1.33% -30.22%
Mattel 21.97 -1.66% -0.37 1406101 21.88 21.58 22.07 1300 21.50 22.29 100 -3.00% 25.90%
McCormick & Co 85.54 0.06% 0.05 1402288 85.50 85.18 87.30 200 85.00 87.05 300 1.87% -10.52%
Middleby 180.93 -2.07% -3.83 267939 181.30 178.46 183.06 100 170.00 250.00 300 -3.59% 40.34%
Mohawk Industries 175.42 -2.38% -4.28 440279 173.68 172.13 175.83 100 172.00 179.66 100 -1.08% 24.46%
Molson Coors Brewing 45.60 -3.51% -1.66 913024 45.94 45.01 46.09 100 45.10 47.95 900 -0.68% 0.91%
MOLSON COORS CDA EXC 58.00 -3.33% -2.00 2009 58.55 58.00 60.61 100 58.00 60.00 100 -0.85% 0.61%
Monster Beverage 87.05 -2.29% -2.04 1256988 88.98 86.77 88.99 200 86.48 87.27 200 -2.52% -5.87%
Newell Brands 22.46 -2.31% -0.53 1436269 22.35 22.06 22.60 1000 22.30 22.66 300 -0.93% 5.79%
NIKE 'B' 168.02 -2.33% -4.01 4751087 168.06 167.54 169.68 100 166.71 167.95 200 -3.92% 18.77%
Nu Skin Enterprises 44.42 -3.60% -1.66 310098 45.38 43.36 45.38 200 43.35 44.65 500 -5.07% -18.69%
NVR 5291.10 -1.13% -60.30 14974 5263.95 5222.78 5325.18 10 5294.20 5426.88 100 1.44% 29.69%
PepsiCo 161.14 -1.59% -2.60 3402882 162.71 160.89 163.66 400 161.21 161.25 100 -1.63% 8.66%
Philip Morris 88.68 -1.50% -1.35 2668776 88.91 88.03 89.00 300 88.40 88.68 100 -1.90% 7.11%
Polaris Industries 119.34 -2.48% -3.04 275802 120.30 118.09 121.93 500 114.95 123.50 100 -0.30% 25.25%
Pool Corp. 559.19 -1.63% -9.27 88899 566.38 557.39 570.00 100 433.73 560.00 100 -3.09% 50.12%
Post Holdings 102.15 -1.49% -1.54 180442 102.40 101.51 103.20 100 97.25 107.35 100 0.81% 1.13%
Primo Water 22.24 -1.85% -0.42 54455 22.57 22.23 22.63 500 20.05 24.00 300 -5.32% 11.42%
Procter & Gamble 147.47 -0.80% -1.19 6299783 148.58 147.31 149.72 100 146.51 147.45 1000 0.44% 5.99%
Pulte Group 51.59 -2.01% -1.06 1516564 51.60 50.86 52.52 500 50.71 51.80 300 -1.26% 19.64%
PVH Corp. 110.11 -6.87% -8.12 1519951 113.25 104.48 113.25 900 109.00 112.00 500 -5.88% 17.28%
Ralph Lauren 'A' 116.43 -4.21% -5.12 1055621 116.82 114.01 117.56 200 115.00 116.43 400 -4.42% 12.23%
Saputo 29.22 -2.54% -0.76 576605 29.73 29.14 29.73 1500 29.19 29.23 100 -3.18% -17.99%
Scotts Miracle Gro A 161.43 -1.82% -2.99 211870 160.89 160.31 164.16 100 157.09 165.21 100 -2.68% -18.94%
Snap-on 211.30 -1.92% -4.13 242767 210.14 208.00 212.32 100 198.61 250.00 100 -2.02% 23.47%
Stanley Black & Deck 182.73 -3.67% -6.97 672546 185.67 181.05 187.14 100 178.47 182.73 500 -3.95% 2.34%
Steven Madden 47.44 -2.95% -1.44 386807 47.27 46.23 47.58 200 47.25 48.75 100 -3.83% 34.31%
Take-Two Interactive 169.66 3.26% 5.35 1308098 166.70 166.29 171.79 800 168.05 171.99 200 -0.49% -18.35%
Tapestry 41.80 -5.15% -2.27 3411356 42.84 40.56 42.84 300 41.40 42.10 100 -9.11% 34.49%
Tempur Sealy Interna 42.23 -3.74% -1.64 1587744 42.33 41.76 42.88 200 41.50 42.70 100 -3.98% 56.41%
Tenneco A 11.61 -2.03% -0.24 784233 11.38 10.85 11.65 200 11.01 11.69 200 -2.11% 9.53%
Tesla 1081.92 -3.05% -34.08 11680890 1099.47 1081.00 1108.78 600 1080.00 1080.74 100 -4.85% 53.32%
Thor Industries 109.19 0.89% 0.96 574912 105.38 104.52 109.19 200 106.00 110.10 200 -1.00% 17.42%
Toll Brothers 64.47 -1.35% -0.88 593800 64.25 63.81 65.15 200 63.30 69.00 100 -2.30% 48.31%
Tootsie Roll Industr 32.02 -3.38% -1.12 65540 32.79 32.02 33.14 200 31.81 33.05 500 -0.44% 7.81%
TreeHouse Foods 38.48 -0.41% -0.16 327273 39.07 37.69 39.18 200 37.07 38.30 100 2.78% -9.44%
Tupperware Brands 16.41 0.61% 0.10 635550 15.75 15.58 16.52 1000 15.75 16.53 300 3.53% -49.34%
Tyson Foods 'A' 81.34 -2.28% -1.90 1171471 82.00 81.33 83.11 200 80.80 81.40 300 -0.21% 26.23%
Under Armour 'A' 23.98 -3.69% -0.92 3518235 23.89 23.50 24.28 300 23.46 23.98 700 -11.05% 39.66%
Universal 47.63 -2.20% -1.07 74599 48.00 46.86 48.20 100 46.75 49.49 200 -0.96% -2.02%
V.F. Corp 73.98 -2.14% -1.62 1906786 72.64 71.45 74.18 200 71.97 75.99 200 -2.65% -13.38%
Visteon Co. 113.17 -7.25% -8.85 201212 117.44 110.90 118.52 100 109.61 130.00 500 -6.32% -9.84%
WD-40 236.83 1.09% 2.55 85470 233.18 232.88 239.94 100 190.98 249.81 100 2.83% -10.86%
Whirlpool 226.00 -2.27% -5.26 331672 223.80 223.60 227.18 100 214.77 225.99 500 -1.43% 25.21%
Wolverine World Wide 31.76 -5.19% -1.74 415118 32.08 30.78 33.15 100 30.50 39.77 200 -4.77% 1.63%