21.10.2021 17:08:57
DOW JONES U.S. CONSUMER GOODS TOTAL RETURN INDEX
1907.92
USD
17.4300
0.92%
21.10.2021 16:53
 
Chart
Kursdaten
Kurs 1907.92 Eröffnung 1891.63
Diff. absolut 17.43 Tages-Hoch 1909.53
Diff. % 0.92 % Tages-Tief 1887.75
Volumen - Umsatz -
Schlusskurs vom 20.10.2021 1890.49 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 21.10.2021 / 16:53
Währung USD Aktualisierungsstand 21.10.2021 / 17:08
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 11.06% 1894.8 1594.6
1 Woche 2.22% 1894.8 1849.4
1 Monat 5.16% 1894.8 1779.2
3 Monate 4.37% 1894.8 1779.2
6 Monate 5.77% 1894.8 1715.4
1 Jahr 26.65% 1894.8 1399.6
3 Jahre 77.41% 1894.8 881.1
30.07
26.51
33.17
1.13
11.06
12.24
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":30.07,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"13521304"},"2020":{"performance":33.17,"chartHeight":25.376603748832,"year":2020,"ID_NOTATION":"13521304"},"2021":{"performance":11.06,"chartHeight":21.090292299577,"year":2021,"ID_NOTATION":"13521304"}}
{"2019":{"performance":26.51,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1012181456756,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.24,"chartHeight":21.623094246379,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.29294667031,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.44,"chartHeight":23.483944280264,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.109229456291,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.587638030168,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.35,"chartHeight":23.144743357012,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.797092999716,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.667545478004,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.61,"chartHeight":16.490912823719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.292402438048,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.15,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.10.2021 17:08:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACTIVISION BLIZZARD 77.55 -0.68% -0.53 1575169 77.72 76.72 77.83 500 77.54 77.56 400 3.76% -15.91%
Altria Group 48.28 -0.32% -0.15 799501 48.20 48.20 48.50 300 48.27 48.28 700 1.06% 18.12%
Archer Daniels Mid 64.82 -0.03% -0.02 296974 64.78 64.53 65.16 100 64.81 64.83 300 3.05% 28.63%
BorgWarner 45.59 -0.42% -0.19 248341 45.75 45.50 46.07 100 45.57 45.61 400 -2.84% 18.48%
Brown-Forman Corp 'B 69.73 -0.31% -0.22 43798 70.10 69.62 70.14 100 69.71 69.75 200 2.09% -11.94%
BROWN-FORMAN CORP.A 65.50 -0.58% -0.38 2019 65.88 65.41 65.88 100 65.40 65.69 200 1.73% -10.33%
Brunswick Co. 98.25 0.54% 0.53 60012 97.68 97.51 98.85 100 98.24 98.34 100 -1.00% 28.17%
Bunge 87.79 0.24% 0.21 138295 87.60 87.55 88.17 100 87.74 87.80 100 4.19% 33.55%
Campbell Soup 40.92 -0.86% -0.35 414611 41.36 40.80 41.36 300 40.92 40.93 900 -0.55% -14.62%
Capri Holdings 53.41 3.19% 1.65 309592 52.12 52.07 53.75 300 53.38 53.42 400 -0.31% 23.24%
Carters 100.80 1.10% 1.10 90594 99.72 99.56 101.00 100 100.75 100.87 100 5.01% 5.98%
Church & Dwight 84.05 0.53% 0.45 157067 84.22 83.70 84.40 300 84.02 84.07 200 0.58% -4.16%
Clorox 161.00 -0.02% -0.04 136761 161.01 160.33 161.99 500 160.93 161.02 100 0.19% -20.25%
Coca-Cola 54.31 -0.58% -0.32 4683145 54.60 54.23 54.67 2300 54.31 54.32 2800 0.72% -0.38%
Coca-Cola European P 53.40 -1.28% -0.69 80325 53.66 53.38 53.79 400 53.36 53.42 300 -0.29% 8.55%
Colgate-Palmolive 75.22 0.16% 0.12 1767779 75.43 74.92 75.60 900 75.21 75.23 500 -1.28% -12.17%
Conagra Brands 33.54 -0.47% -0.16 307809 33.69 33.45 33.76 700 33.54 33.55 700 1.63% -7.06%
Constellation Brands 217.14 -0.46% -1.01 466406 218.09 216.65 218.68 200 217.07 217.20 100 -0.45% -0.41%
Crocs 149.42 9.92% 13.49 4198606 152.00 143.77 155.50 100 149.34 149.50 300 2.61% 116.93%
D.R. Horton 88.85 -0.75% -0.67 543009 88.73 88.73 89.30 200 88.83 88.86 100 5.53% 29.89%
Darling Ingredients 76.88 -0.60% -0.47 134933 77.09 76.48 77.57 100 76.79 76.87 100 6.43% 34.08%
Deckers Outdoor Co. 375.48 4.51% 16.21 214130 374.01 370.53 381.19 200 375.00 375.54 100 3.43% 25.28%
Dorel Industries B 23.91 2.49% 0.58 38310 23.42 23.25 24.00 300 23.88 23.97 300 11.25% 56.26%
Edgewell Personal Ca 34.73 -1.03% -0.36 35230 35.11 34.73 35.25 300 34.68 34.73 100 0.78% 1.47%
Electronic Arts 139.55 0.25% 0.35 478009 139.21 138.27 139.81 400 139.51 139.58 300 2.02% -3.06%
Estee Lauder 'A' 310.26 1.98% 6.01 347091 305.99 305.23 310.26 100 310.07 310.25 200 -3.42% 14.30%
Flowers Foods 25.11 0.12% 0.03 90005 25.10 25.02 25.20 900 25.10 25.11 300 -1.30% 10.83%
Ford Motor 16.39 2.15% 0.34 42799349 16.16 16.13 16.70 9400 16.38 16.39 12300 3.42% 82.48%
Fossil Group 12.26 1.15% 0.14 85730 12.08 12.07 12.36 400 12.23 12.25 200 -0.90% 39.79%
Fresh Del Monte Prod 33.78 -0.50% -0.17 6781 33.99 33.74 33.99 500 33.67 33.79 200 1.74% 41.05%
General Mills 62.51 -0.32% -0.20 426039 62.84 62.38 62.90 600 62.50 62.51 200 1.37% 6.65%
General Motors 58.16 0.84% 0.48 4108775 58.00 57.73 58.59 1000 58.15 58.16 300 -0.17% 38.50%
Gentex 36.78 0.96% 0.35 139877 36.53 36.53 36.90 100 36.77 36.79 300 0.41% 7.37%
Genuine Parts 133.41 2.90% 3.75 348951 129.50 129.09 134.83 200 133.34 133.47 300 4.41% 29.09%
Gildan Activewear 45.43 0.35% 0.16 52934 44.94 44.94 45.68 300 45.40 45.43 1200 2.54% 27.20%
Goodyear Tire & Rubb 19.98 1.19% 0.23 696102 19.65 19.61 20.12 800 19.97 19.98 700 7.05% 80.93%
Hain Celestial Group 44.78 -0.27% -0.12 57183 44.85 44.65 45.00 300 44.77 44.80 300 0.29% 11.83%
Hanesbrands 17.07 1.73% 0.29 900809 16.83 16.80 17.15 500 17.07 17.08 1300 1.39% 15.09%
Harley-Davidson 36.67 0.27% 0.10 276631 36.54 36.47 36.85 300 36.64 36.66 300 0.27% -0.35%
HASBRO 91.61 0.65% 0.59 134278 90.82 90.74 91.89 100 91.57 91.63 100 3.14% -2.69%
Herbalife 45.85 0.79% 0.36 155174 45.57 45.54 46.08 300 45.81 45.88 200 5.08% -5.33%
Herman Miller 38.85 -0.38% -0.15 60947 38.95 38.56 39.40 200 38.85 38.89 700 5.52% 15.38%
Hershey 180.56 0.21% 0.38 102416 181.84 179.64 181.84 100 180.51 180.62 200 0.02% 18.29%
HNI Co. 39.12 0.04% 0.01 25020 39.25 39.00 39.51 300 39.04 39.16 200 2.30% 13.49%
Hormel Foods 41.66 -0.53% -0.22 284159 42.11 41.57 42.11 200 41.66 41.67 700 -1.13% -10.15%
J.M. Smucker 121.82 0.05% 0.06 51501 121.96 121.33 122.05 100 121.80 121.92 400 0.55% 5.33%
Kellogg 62.00 -0.02% -0.01 290158 62.05 61.68 62.16 300 61.99 62.01 100 0.52% -0.35%
Keurig Dr Pepper 34.56 -0.97% -0.34 605794 34.77 34.51 34.87 600 34.55 34.56 800 -2.81% 9.06%
Kimberly-Clark 131.75 0.09% 0.12 153985 132.15 131.56 132.45 100 131.75 131.83 100 -0.69% -2.37%
Lancaster Colony Co. 172.60 0.44% 0.75 4514 172.33 172.33 173.08 100 172.53 172.96 100 0.26% -6.47%
Lear Corp 174.51 -0.38% -0.67 41055 174.83 174.15 176.04 100 174.51 174.61 100 2.12% 10.16%
Leggett & Platt 47.10 -0.12% -0.06 163699 47.16 47.00 47.45 100 47.09 47.12 400 6.03% 6.46%
Lennar 101.65 -0.56% -0.57 294946 101.25 101.25 102.12 100 101.64 101.66 200 7.54% 34.09%
Linamar 69.00 -0.04% -0.03 23247 69.00 68.51 69.54 100 68.90 69.16 100 2.62% 2.39%
LKQ Corp 55.98 0.88% 0.49 310815 55.35 55.10 56.10 500 55.96 55.98 300 3.51% 57.46%
M.D.C. 50.15 -0.44% -0.22 43016 50.37 50.12 50.77 100 50.15 50.21 100 4.13% 3.64%
Magna International 102.57 -1.55% -1.62 143631 103.16 101.83 103.64 500 102.51 102.58 600 -0.53% 15.63%
Maple Leaf Foods 27.84 0.61% 0.17 20848 27.74 27.67 27.84 200 27.84 27.85 300 2.90% -1.95%
Martinrea Internatio 11.56 -0.26% -0.03 27150 11.53 11.45 11.62 300 11.56 11.57 500 -2.61% -22.01%
Mattel 20.32 2.24% 0.45 609102 19.80 19.80 20.36 300 20.32 20.33 700 4.41% 13.93%
McCormick & Co 80.52 -0.22% -0.17 220683 80.95 80.25 81.01 200 80.49 80.54 500 2.28% -15.60%
Middleby 175.36 0.19% 0.34 32351 174.53 173.91 175.84 400 174.80 175.13 200 4.09% 35.76%
Mohawk Industries 191.47 1.00% 1.90 110502 190.00 189.71 194.24 100 191.25 191.49 100 5.43% 34.49%
Molson Coors Brewing 44.81 -1.16% -0.53 247538 45.09 44.77 45.31 2900 44.80 44.83 400 -0.98% 0.33%
MOLSON COORS CDA EXC 55.70 0.11% 0.06 136 55.70 55.70 55.70 100 55.05 55.74 100 -2.04% -3.49%
Monster Beverage 85.28 0.41% 0.34 352094 85.03 84.60 85.53 300 85.25 85.30 100 -0.47% -8.16%
Newell Brands 23.02 -0.13% -0.03 282378 22.92 22.88 23.18 300 23.01 23.02 600 3.74% 8.57%
NIKE 'B' 160.80 1.48% 2.35 1829016 158.45 158.28 160.90 100 160.78 160.82 500 1.38% 12.00%
Nu Skin Enterprises 41.48 0.88% 0.36 54652 41.08 41.05 41.66 300 41.43 41.49 100 1.01% -24.73%
NVR 4858.00 -3.82% -193.09 5642 5021.89 4856.00 5021.89 10 4851.14 4864.39 10 3.64% 23.81%
PepsiCo 159.79 -0.94% -1.52 987773 161.39 159.34 161.43 100 159.81 159.84 100 2.10% 8.77%
Philip Morris 96.57 -0.46% -0.45 867660 96.62 96.22 96.91 200 96.56 96.59 200 -0.46% 17.19%
Polaris Industries 126.58 0.16% 0.20 53759 125.95 125.95 127.71 500 126.51 126.61 100 0.49% 32.64%
Pool 485.31 4.63% 21.47 106234 462.60 461.51 485.31 100 485.15 486.46 100 5.33% 24.52%
Post Holdings 105.88 0.62% 0.65 19934 105.29 105.29 105.97 200 105.82 105.91 100 -0.62% 4.18%
Primo Water 19.67 -0.56% -0.11 20753 19.79 19.67 19.79 700 19.65 19.67 300 -0.70% -0.90%
Procter & Gamble 139.75 -0.42% -0.59 1799964 140.86 139.58 141.16 100 139.75 139.76 100 -0.86% 1.49%
Pulte Group 50.17 -0.08% -0.04 303951 49.88 49.79 50.42 200 50.16 50.17 100 5.09% 16.44%
PVH Corp. 113.31 1.95% 2.17 112486 111.58 111.58 114.78 100 113.22 113.37 200 3.33% 18.37%
Ralph Lauren 'A' 121.61 2.47% 2.93 227799 119.72 119.01 122.09 200 121.57 121.66 100 2.11% 14.40%
Saputo 31.45 0.16% 0.05 73167 31.39 31.30 31.49 100 31.44 31.46 400 0.48% -11.87%
Scotts Miracle Gro A 147.08 -0.61% -0.91 45221 147.50 146.75 148.07 100 147.00 147.14 400 0.89% -25.69%
Snap-on 216.63 -5.00% -11.39 324011 224.55 214.31 227.78 200 216.40 216.74 200 6.99% 33.24%
Stanley Black & Deck 187.02 -0.29% -0.55 118506 186.60 185.94 187.63 100 186.95 187.09 100 8.23% 5.05%
Steven Madden 43.31 1.83% 0.78 113321 42.67 42.67 43.83 100 43.27 43.33 300 0.52% 20.41%
Take-Two Interactive 177.09 2.07% 3.59 273714 173.93 173.08 177.61 100 176.93 177.15 100 1.70% -16.50%
Tapestry 39.19 1.45% 0.56 448557 38.94 38.94 39.39 200 39.18 39.20 400 0.57% 24.29%
Tempur Sealy Interna 47.46 1.24% 0.58 89504 47.00 47.00 47.62 300 47.43 47.46 100 6.50% 73.63%
Tenneco A 14.76 0.75% 0.11 81654 14.55 14.55 14.95 400 14.73 14.78 200 4.49% 38.21%
Tesla 898.50 3.78% 32.70 15961850 856.00 855.50 900.00 900 898.50 898.63 200 6.75% 22.69%
Thor Industries 106.74 -0.93% -1.00 101547 108.15 106.65 108.54 100 106.67 106.82 100 -10.98% 16.32%
Toll Brothers 60.40 -0.59% -0.36 95115 60.45 60.23 60.87 100 60.38 60.42 200 4.58% 39.77%
Tootsie Roll Industr 32.08 0.44% 0.14 26785 32.03 31.77 32.27 100 32.02 32.10 100 2.44% 7.54%
TreeHouse Foods 38.98 -0.14% -0.06 22622 39.06 38.87 39.24 100 38.98 39.02 300 -1.44% -8.12%
Tupperware Brands 23.40 1.21% 0.28 79595 23.12 23.01 23.57 300 23.37 23.42 100 -3.14% -28.62%
Tyson Foods 'A' 81.50 0.33% 0.27 240575 81.14 81.09 81.57 200 81.49 81.51 200 2.42% 26.06%
Under Armour 'A' 21.04 4.16% 0.84 1703828 20.22 20.17 21.11 600 21.03 21.04 1200 -1.22% 17.65%
Universal 48.96 0.18% 0.09 6328 48.90 48.78 49.01 100 48.72 48.95 200 -1.07% 0.53%
V.F. Corp 74.53 0.80% 0.59 474460 74.16 74.06 75.40 300 74.51 74.54 200 2.25% -13.44%
Visteon Co. 109.80 0.75% 0.82 21622 109.03 108.84 110.96 100 108.75 109.33 200 4.30% -13.18%
WD-40 210.47 0.61% 1.27 43365 210.16 207.91 212.47 100 209.82 211.12 400 -8.83% -21.26%
Whirlpool 208.00 -0.59% -1.24 133646 207.66 207.32 209.58 100 207.93 208.08 200 5.54% 15.93%
Wolverine World Wide 32.23 3.02% 0.94 68368 31.58 31.48 32.43 200 32.22 32.26 100 1.92% 0.13%