21.09.2021 15:49:08
DJ US CONS. GOODS
915.39
USD
3.2900
0.36%
21.09.2021 15:34
 
Chart
Kursdaten
Kurs 915.39 Eröffnung 913.91
Diff. absolut 3.29 Tages-Hoch 915.93
Diff. % 0.36 % Tages-Tief 913.91
Volumen 18381165 Umsatz -
Schlusskurs vom 21.09.2021 912.10 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 21.09.2021 / 15:34
Währung USD Aktualisierungsstand 21.09.2021 / 15:49
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 4.31% 948.6 817.2
1 Woche -2.45% 936.9 902.7
1 Monat -1.73% 944.8 902.7
3 Monate 2.94% 948.6 888.3
6 Monate 4.12% 948.6 857.2
1 Jahr 22.16% 948.6 713.9
3 Jahre 48.92% 948.6 460.5
26.65
26.51
29.87
1.13
4.31
9.93
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.65,"chartHeight":26.949308019932,"year":2019,"ID_NOTATION":"980230"},"2020":{"performance":29.87,"chartHeight":26.949308019932,"year":2020,"ID_NOTATION":"980230"},"2021":{"performance":4.31,"chartHeight":17.13735024671,"year":2021,"ID_NOTATION":"980230"}}
{"2019":{"performance":26.51,"chartHeight":26.949308019932,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.6652622861599,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":9.93,"chartHeight":21.795809089548,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.949308019932,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":18.364669717157,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.82,"chartHeight":23.640814430314,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.665363318836,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.739599025779,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":10.99,"chartHeight":22.361915920959,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":26.333882337546,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":25.134331586505,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.73,"chartHeight":21.076937195273,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.949308019932,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":16.240142603271,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":10.3,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.09.2021 15:49:06
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACTIVISION BLIZZARD 75.87 -0.41% -0.31 302889 76.61 75.65 76.64 300 75.82 75.89 400 -2.99% -17.95%
Altria Group 48.47 0.68% 0.33 190301 48.35 48.32 48.48 600 48.47 48.48 100 -3.87% 17.41%
Archer Daniels Mid 60.64 0.20% 0.12 50489 60.77 60.62 60.81 100 60.61 60.67 200 -1.03% 20.06%
BorgWarner 41.73 0.89% 0.37 29648 41.52 41.52 41.78 500 41.66 41.73 100 -5.51% 7.04%
Brown-Forman Corp 'B 69.56 0.32% 0.23 24528 69.91 69.45 69.91 100 69.56 69.69 100 -2.75% -12.70%
BROWN-FORMAN CORP.A 65.60 -0.21% -0.14 693 66.11 65.48 66.11 200 65.43 65.83 200 -1.16% -10.52%
Brunswick Co. 95.09 0.26% 0.24 13840 95.19 95.08 95.82 100 94.87 95.31 1000 -3.15% 24.41%
Bunge 77.50 0.49% 0.38 8590 77.64 77.15 77.64 100 77.27 77.52 200 -0.17% 17.60%
Campbell Soup 42.57 -0.07% -0.03 33557 42.60 42.38 42.60 400 42.57 42.59 300 -2.81% -11.89%
Capri Holdings 51.63 1.36% 0.69 19466 51.49 51.20 51.88 100 51.52 51.64 100 -5.65% 21.29%
Carters 96.19 0.16% 0.15 3236 96.63 96.19 96.63 200 96.16 97.10 200 -5.34% 2.09%
Church & Dwight 83.88 0.22% 0.18 17083 83.86 83.72 84.00 300 83.81 83.93 300 0.43% -4.05%
Clorox 164.57 -0.13% -0.21 15561 164.80 164.53 164.99 300 164.56 164.82 100 -3.76% -18.39%
Coca-Cola 54.43 0.68% 0.37 492997 54.39 54.21 54.44 300 54.42 54.43 1500 -3.58% -1.42%
Coca-Cola European P 57.20 0.53% 0.30 33298 57.36 57.10 57.41 100 57.08 57.20 300 -3.66% 14.19%
Colgate-Palmolive 76.43 0.34% 0.26 139956 76.28 76.28 76.58 200 76.42 76.44 100 -1.56% -10.92%
Conagra Brands 33.17 -0.18% -0.06 45377 33.21 33.09 33.21 100 33.17 33.19 200 -0.48% -8.36%
Constellation Brands 211.79 0.79% 1.66 86683 211.29 211.22 212.31 100 211.80 212.19 100 -2.22% -4.07%
Crocs 153.54 1.20% 1.82 42554 152.84 152.58 153.77 200 153.31 153.80 100 10.17% 142.13%
D.R. Horton 87.86 -0.25% -0.22 64688 87.81 87.37 88.18 100 87.85 87.96 300 -1.03% 27.80%
Darling Ingredients 73.00 0.21% 0.15 27936 73.39 72.79 73.40 100 72.98 73.19 200 -0.94% 26.30%
Deckers Outdoor Co. 431.07 1.20% 5.13 3782 429.64 429.64 431.07 200 430.15 431.98 100 1.70% 48.53%
Dorel Industries B 11.32 - - - - - - 300 11.21 11.80 100 -3.17% -24.18%
Edgewell Personal Ca 36.23 1.16% 0.41 4562 36.09 36.09 36.27 200 36.13 36.29 200 -6.84% 3.59%
Electronic Arts 129.22 -0.67% -0.87 100980 130.01 129.00 130.50 100 129.14 129.29 100 -10.08% -9.41%
Estee Lauder 'A' 312.29 0.54% 1.69 20505 313.00 312.17 313.27 200 311.90 312.29 1100 -6.71% 16.68%
Flowers Foods 23.05 0.13% 0.03 17439 23.01 22.99 23.07 100 23.04 23.06 100 -1.92% 1.72%
Ford Motor 12.90 0.62% 0.08 6015232 12.88 12.88 12.97 13400 12.89 12.90 4800 -1.31% 45.85%
Fossil Group 12.74 2.08% 0.26 7587 12.57 12.57 12.74 200 12.54 12.73 1000 0.24% 43.94%
Fresh Del Monte Prod 30.65 0.76% 0.23 581 30.65 30.65 30.65 1000 30.37 30.80 100 -1.23% 26.38%
General Mills 57.70 -1.80% -1.05 352680 58.14 57.53 58.19 200 57.68 57.71 100 0.20% -0.09%
General Motors 49.56 0.38% 0.19 1479120 49.57 49.52 49.73 600 49.55 49.57 700 -2.85% 18.56%
Gentex 31.99 0.82% 0.26 19128 31.94 31.94 32.08 500 31.99 32.03 200 1.21% -6.48%
Genuine Parts 121.94 1.17% 1.41 7376 121.54 121.35 121.94 200 121.57 122.08 300 1.11% 20.01%
Gildan Activewear 47.25 0.49% 0.23 11290 46.94 46.94 47.25 100 47.15 47.25 200 -2.87% 32.12%
Goodyear Tire & Rubb 16.60 0.54% 0.09 59747 16.52 16.51 16.67 700 16.56 16.59 200 1.16% 51.33%
Hain Celestial Group 38.86 0.94% 0.36 2721 38.56 38.56 38.86 300 38.50 38.85 1000 2.18% -4.11%
Hanesbrands 18.91 1.15% 0.21 77113 18.84 18.80 18.96 500 18.90 18.93 5500 -2.04% 28.26%
Harley-Davidson 37.31 0.43% 0.16 30863 37.52 37.22 37.52 100 37.25 37.35 400 -1.62% 1.23%
HASBRO 96.69 1.14% 1.09 7751 96.19 96.19 97.53 1000 96.01 96.50 300 -2.01% 2.20%
Herbalife 45.07 2.11% 0.93 58950 44.91 44.89 45.20 100 45.00 45.10 100 -18.62% -8.14%
Herman Miller 40.42 0.82% 0.33 4616 40.47 40.42 40.47 200 40.35 40.64 100 -1.60% 18.61%
Hershey 173.57 0.08% 0.14 14215 173.95 173.38 173.95 100 173.51 173.84 100 -1.17% 13.85%
HNI Co. 36.72 0.74% 0.27 1720 36.72 36.72 36.72 500 36.59 37.39 1000 0.72% 5.77%
Hormel Foods 41.64 -0.14% -0.06 40002 41.73 41.53 41.79 100 41.63 41.66 100 -2.30% -10.53%
J.M. Smucker 121.73 -0.44% -0.54 14519 122.44 121.57 122.44 100 121.65 121.84 100 -0.37% 5.77%
Kellogg 63.19 -0.32% -0.20 47912 63.30 63.06 63.39 200 63.18 63.23 400 -0.02% 1.86%
Keurig Dr Pepper 34.49 0.50% 0.17 172679 34.54 34.36 34.58 100 34.48 34.49 100 -2.36% 7.25%
Kimberly-Clark 134.74 0.17% 0.23 31244 134.62 134.38 134.81 200 134.65 134.78 200 -2.66% -0.24%
Lancaster Colony Co. 169.93 0.59% 1.00 857 169.85 169.85 169.93 300 167.44 171.78 300 -0.90% -8.06%
Lear Corp 148.45 0.86% 1.26 5194 148.45 148.45 148.45 400 148.13 149.64 400 -6.38% -7.45%
Leggett & Platt 46.15 1.10% 0.50 30190 46.00 45.91 46.26 900 46.07 46.21 100 -4.46% 3.05%
Lennar 97.07 -1.25% -1.23 178037 96.39 95.82 97.18 100 96.93 97.15 100 -1.13% 28.95%
Linamar 65.07 -0.76% -0.50 2754 66.14 65.03 66.14 100 65.24 65.75 400 -4.51% -2.74%
LKQ Corp 50.46 1.20% 0.60 16148 50.37 50.31 51.03 700 50.31 50.46 400 -2.14% 41.49%
M.D.C. 49.12 -0.08% -0.04 13471 49.25 49.04 49.65 300 49.04 49.25 100 -2.58% 1.15%
Magna International 95.25 0.17% 0.16 20213 95.79 95.20 95.94 300 95.13 95.25 200 -4.81% 5.53%
Maple Leaf Foods 27.10 0.30% 0.08 982 27.03 27.03 27.10 300 27.03 27.11 100 0.19% -4.25%
Martinrea Internatio 11.55 0.79% 0.09 7973 11.53 11.50 11.55 100 11.50 11.54 300 -4.74% -22.88%
Mattel 20.29 0.95% 0.19 17141 20.21 20.16 20.29 200 20.27 20.32 400 -1.95% 15.19%
McCormick & Co 85.64 -0.01% -0.01 20113 85.73 85.57 85.73 100 85.54 85.72 300 0.59% -10.41%
Middleby 174.46 0.15% 0.26 2051 174.46 174.46 174.46 100 173.23 174.69 100 -1.10% 35.12%
Mohawk Industries 183.58 0.74% 1.34 8498 184.20 183.44 184.20 200 183.20 183.63 100 -5.24% 29.29%
Molson Coors Brewing 45.44 0.75% 0.34 19751 45.28 45.28 45.48 100 45.38 45.47 300 -3.92% -0.20%
MOLSON COORS CDA EXC 58.00 - - - - - - 100 58.05 59.78 1100 -1.94% 0.61%
Monster Beverage 93.09 0.32% 0.30 25363 93.16 92.80 93.50 100 93.06 93.25 100 -2.73% 0.34%
Newell Brands 24.18 0.88% 0.21 44288 24.18 24.09 24.29 200 24.18 24.20 100 -4.31% 12.91%
NIKE 'B' 155.00 0.49% 0.75 202559 155.09 154.62 155.32 300 154.98 155.08 200 -3.30% 9.03%
Nu Skin Enterprises 42.38 -0.09% -0.04 4944 42.52 42.38 42.52 200 42.43 42.73 100 -10.32% -22.35%
NVR 4982.99 0.30% 14.84 155 4968.78 4968.78 4982.99 10 4965.01 4987.99 30 -1.30% 21.77%
PepsiCo 154.56 0.62% 0.95 118549 154.61 154.00 154.76 300 154.53 154.62 100 -1.38% 3.58%
Philip Morris 101.49 0.50% 0.50 61108 101.47 101.37 101.65 200 101.43 101.50 300 -1.56% 21.98%
Polaris Industries 117.99 0.69% 0.81 7132 118.01 117.70 118.75 100 117.53 118.11 100 -3.74% 22.98%
Pool 464.17 0.36% 1.65 2911 466.07 464.17 466.07 200 462.55 468.97 200 -3.42% 24.17%
Post Holdings 106.52 0.24% 0.26 1988 106.69 106.52 107.09 300 106.48 107.26 100 -1.71% 5.20%
Primo Water 21.16 0.76% 0.16 2700 21.13 21.06 21.16 500 21.15 21.19 200 -3.40% 5.21%
Procter & Gamble 143.14 0.17% 0.25 383607 142.98 142.88 143.18 400 143.12 143.17 300 -1.92% 2.70%
Pulte Group 47.42 0.11% 0.05 64890 47.31 47.19 47.55 400 47.41 47.46 200 -1.88% 9.86%
PVH Corp. 107.81 1.31% 1.39 12643 108.17 107.81 108.73 400 107.58 108.18 300 -4.33% 13.35%
Ralph Lauren 'A' 113.01 1.76% 1.96 14321 112.37 112.01 113.01 300 112.64 113.00 400 -2.33% 7.05%
Saputo 33.00 -0.45% -0.15 33087 33.14 32.96 33.16 400 32.96 33.00 700 -4.41% -6.96%
Scotts Miracle Gro A 147.45 1.34% 1.95 32401 146.18 145.59 147.50 100 147.23 147.99 200 -5.56% -26.94%
Snap-on 212.76 0.42% 0.89 4590 212.76 212.76 212.76 200 211.89 213.60 100 -3.35% 23.80%
Stanley Black & Deck 184.19 0.11% 0.20 133754 184.68 184.19 184.68 100 183.57 184.20 300 -1.32% 3.04%
Steven Madden 41.00 4.73% 1.85 44026 40.90 40.59 41.02 300 40.85 41.00 100 0.31% 10.84%
Take-Two Interactive 148.65 -0.13% -0.19 25991 149.19 148.55 149.22 100 148.39 148.84 100 -2.67% -28.37%
Tapestry 38.73 1.89% 0.72 80772 38.50 38.42 38.74 100 38.71 38.74 400 -5.71% 22.30%
Tempur Sealy Interna 48.37 1.55% 0.74 33278 48.38 48.02 48.67 100 48.28 48.37 200 -0.21% 76.41%
Tenneco A 13.51 1.12% 0.15 18993 13.50 13.50 13.66 200 13.51 13.54 200 -4.37% 26.04%
Tesla 731.46 0.18% 1.29 969631 734.79 730.44 735.50 100 731.45 731.66 200 -1.73% 3.47%
Thor Industries 107.88 1.04% 1.11 15439 107.78 107.75 108.79 200 107.57 108.64 200 -6.91% 14.82%
Toll Brothers 60.75 0.10% 0.06 17936 60.81 60.46 60.91 300 60.63 60.77 100 -0.33% 39.61%
Tootsie Roll Industr 31.08 -0.54% -0.17 639 31.34 31.08 31.34 100 31.00 31.16 100 3.48% 5.22%
TreeHouse Foods 38.21 -0.13% -0.05 7509 38.13 38.06 38.52 100 38.21 38.40 200 -3.11% -9.96%
Tupperware Brands 22.34 2.10% 0.46 21817 22.04 22.03 22.34 100 22.27 22.30 100 -5.61% -32.45%
Tyson Foods 'A' 75.86 0.21% 0.16 20765 75.93 75.61 75.93 1000 75.82 75.94 100 -0.96% 17.47%
Under Armour 'A' 20.63 0.88% 0.18 100312 20.51 20.48 20.64 200 20.63 20.64 1000 -6.71% 19.10%
Universal 47.66 0.36% 0.17 1462 47.60 47.60 47.66 100 47.52 47.71 200 -2.64% -2.30%
V.F. Corp 68.31 0.82% 0.56 39615 68.09 68.09 68.49 100 68.26 68.35 300 -5.59% -20.68%
Visteon Co. 96.78 2.26% 2.14 1817 95.72 95.72 96.78 300 95.36 96.92 100 -5.90% -24.60%
WD-40 225.56 0.87% 1.94 928 224.07 224.07 225.56 200 222.73 226.68 100 -3.39% -15.83%
Whirlpool 210.70 0.79% 1.65 3772 210.70 210.70 210.70 300 209.16 210.14 200 -4.40% 15.82%
Wolverine World Wide 32.51 1.12% 0.36 9083 32.31 32.31 32.56 300 32.45 32.55 600 -3.45% 2.88%