28.07.2021 16:06:58
DOW JONES U.S. CONSUMER GOODS TOTAL RETURN INDEX
1819.66
USD
-0.4300
-0.02%
28.07.2021 15:51
 
Chart
Kursdaten
Kurs 1819.66 Eröffnung 1820.09
Diff. absolut -0.43 Tages-Hoch 1823.41
Diff. % -0.02 % Tages-Tief 1819.00
Volumen - Umsatz -
Schlusskurs vom 28.07.2021 1820.09 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 28.07.2021 / 15:51
Währung USD Aktualisierungsstand 28.07.2021 / 16:06
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 6.92% 1835.1 1594.6
1 Woche 0.49% 1835.1 1800.5
1 Monat 0.57% 1835.1 1776.2
3 Monate 1.82% 1835.1 1715.4
6 Monate 5.05% 1835.1 1594.6
1 Jahr 34.54% 1835.1 1329.5
3 Jahre 65.49% 1835.1 881.1
30.07
26.51
33.17
1.13
6.92
12.31
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":30.07,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"13521304"},"2020":{"performance":33.17,"chartHeight":25.390457814228,"year":2020,"ID_NOTATION":"13521304"},"2021":{"performance":6.92,"chartHeight":18.635919766165,"year":2021,"ID_NOTATION":"13521304"}}
{"2019":{"performance":26.51,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1061868512056,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.31,"chartHeight":21.664887489812,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.302387555956,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":14.42,"chartHeight":22.496829462297,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.122937551763,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.597785737694,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.55,"chartHeight":22.54402520419,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.810630687875,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.680466502664,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":0.5,"chartHeight":8.4634859380761,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.300751149544,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.12,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.07.2021 16:06:57
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACTIVISION BLIZZARD 86.90 3.39% 2.85 2252705 84.89 84.72 87.11 100 86.88 86.90 200 -8.15% -9.48%
Altria Group 47.84 0.12% 0.06 364032 47.81 47.67 47.96 500 47.84 47.85 200 1.23% 16.56%
Archer Daniels Mid 58.52 -0.56% -0.33 342335 58.70 58.52 59.02 200 58.51 58.54 100 1.41% 16.74%
BorgWarner 47.89 1.09% 0.52 41789 47.44 47.44 48.02 200 47.78 47.87 100 0.72% 22.59%
Brown-Forman Corp 'B 72.64 0.23% 0.17 19668 72.40 72.40 73.01 100 72.60 72.67 200 0.39% -8.76%
BROWN-FORMAN CORP.A 68.49 0.62% 0.42 915 68.07 68.07 68.49 100 68.13 68.49 100 -0.74% -7.35%
Brunswick Co. 97.73 0.21% 0.20 42918 97.57 97.26 98.72 100 97.61 97.89 100 -1.25% 27.92%
Bunge 77.59 3.18% 2.39 328054 78.30 77.23 79.14 400 77.46 77.56 100 0.56% 14.67%
Campbell Soup 44.45 -0.53% -0.23 101148 44.56 44.39 44.72 200 44.44 44.47 100 -1.30% -7.57%
Capri Holdings 49.38 -1.52% -0.76 148003 50.30 49.38 50.70 100 49.31 49.47 300 0.99% 19.38%
Carters 97.33 -0.05% -0.05 10018 97.78 97.28 98.21 500 97.15 97.51 200 -0.92% 3.52%
Church & Dwight 86.75 -0.35% -0.30 53213 86.88 86.36 87.05 300 86.66 86.75 100 0.07% -0.21%
Clorox 182.29 -0.30% -0.54 49823 181.86 181.05 183.09 100 182.29 182.43 100 0.24% -9.45%
Coca-Cola 56.99 -0.47% -0.27 915049 56.99 56.89 57.16 600 56.99 57.00 1500 2.56% 4.41%
Coca-Cola European P 61.33 0.33% 0.20 27318 61.23 61.00 61.69 200 61.33 61.43 100 4.10% 22.68%
Colgate-Palmolive 83.84 -0.13% -0.11 237368 84.01 83.72 84.15 200 83.83 83.85 500 1.52% -1.82%
Conagra Brands 34.06 -0.47% -0.16 193353 34.08 34.04 34.30 2000 34.05 34.06 300 -2.26% -5.63%
Constellation Brands 226.69 0.15% 0.33 88170 225.60 225.60 226.69 100 226.49 226.73 100 0.53% 3.34%
Crocs 129.11 0.33% 0.42 51708 128.87 128.63 130.13 100 128.80 129.17 300 10.66% 105.38%
D.R. Horton 93.11 -0.03% -0.03 140134 92.73 92.38 93.29 100 93.06 93.14 300 4.58% 35.14%
Darling Ingredients 68.88 1.61% 1.09 41178 68.50 68.31 69.18 200 68.71 68.87 200 0.04% 17.53%
Deckers Outdoor Co. 398.61 0.11% 0.43 20528 398.19 397.23 405.66 100 397.35 398.61 200 3.20% 38.85%
Dorel Industries B 14.60 0.55% 0.08 5620 14.55 14.43 14.62 100 14.50 14.58 300 0.28% -2.75%
Edgewell Personal Ca 41.64 0.75% 0.31 16425 41.55 41.48 41.97 100 41.51 41.61 300 1.00% 19.52%
Electronic Arts 144.17 1.58% 2.24 107715 142.35 142.24 144.51 200 144.04 144.28 100 0.61% -1.16%
Estee Lauder 'A' 331.11 0.40% 1.32 38682 331.49 330.74 331.83 100 330.99 331.22 100 1.96% 23.89%
Flowers Foods 23.78 -0.67% -0.16 35543 23.91 23.75 23.93 800 23.76 23.78 500 -0.71% 5.79%
Ford Motor 13.81 0.14% 0.02 5340722 13.86 13.80 13.99 10000 13.80 13.81 19200 -0.86% 56.88%
Fossil Group 12.21 0.16% 0.02 24970 12.28 12.19 12.44 100 12.17 12.24 600 -0.65% 40.60%
Fresh Del Monte Prod 30.38 -0.77% -0.23 31660 30.29 30.29 30.80 100 30.24 30.50 200 -3.10% 27.17%
General Mills 59.16 -0.65% -0.39 166447 59.23 59.07 59.47 100 59.14 59.15 300 -0.62% 1.28%
General Motors 55.42 0.77% 0.42 1808343 55.42 55.23 55.86 300 55.41 55.42 200 -2.05% 32.08%
Gentex 33.09 0.27% 0.09 92940 32.97 32.97 33.30 100 33.07 33.11 500 3.22% -2.74%
Genuine Parts 128.20 -0.53% -0.68 17785 129.04 128.19 129.27 100 128.00 128.23 100 0.43% 28.33%
Gildan Activewear 42.73 0.40% 0.17 7717 42.63 42.63 42.96 200 42.70 42.75 200 -0.12% 19.58%
Goodyear Tire & Rubb 15.72 1.81% 0.28 250645 15.59 15.59 15.89 100 15.71 15.72 700 -1.28% 41.52%
Hain Celestial Group 39.91 0.18% 0.07 9234 39.78 39.60 39.98 100 39.89 39.92 300 -0.52% -0.77%
Hanesbrands 18.23 -0.14% -0.03 136818 18.27 18.23 18.43 600 18.22 18.23 300 2.64% 25.24%
Harley-Davidson 39.79 0.43% 0.17 45680 39.87 39.73 40.13 100 39.79 39.86 300 -9.54% 7.96%
HASBRO 102.56 1.17% 1.19 220874 101.40 100.96 102.69 200 102.52 102.60 100 7.84% 8.37%
Herbalife 51.45 0.78% 0.40 9737 51.14 51.14 51.64 100 51.41 51.57 100 -1.47% 6.24%
Herman Miller 45.20 0.42% 0.19 21505 45.39 45.02 45.75 100 45.08 45.25 200 1.83% 33.17%
Hershey 177.34 -1.06% -1.90 59027 178.63 177.34 179.07 100 177.34 177.58 200 -0.58% 17.67%
HNI Co. 40.20 1.72% 0.68 1425 39.85 39.85 40.20 600 39.68 40.06 100 -3.35% 14.68%
Hormel Foods 47.34 -0.73% -0.35 40755 47.55 47.34 47.61 300 47.32 47.35 200 -0.38% 2.32%
Iconix Brand Group 3.15 0.00% 0.00 4200 3.14 3.14 3.15 10600 3.14 3.15 101100 0.64% 150.00%
J.M. Smucker 131.13 -0.66% -0.87 19736 131.64 130.78 131.70 100 131.00 131.17 200 -0.38% 14.19%
Kellogg 63.41 -0.47% -0.30 89647 63.51 63.30 63.75 100 63.39 63.42 300 -1.07% 2.38%
Keurig Dr Pepper 35.31 -0.56% -0.20 361128 35.33 35.17 35.48 300 35.31 35.32 800 -1.06% 10.97%
Kimberly-Clark 135.42 -0.61% -0.83 100144 136.02 135.23 136.25 100 135.41 135.47 100 -1.07% 1.05%
Lancaster Colony Co. 196.83 -0.47% -0.93 1248 197.56 196.83 197.56 300 196.11 197.97 100 0.56% 7.64%
Lear Corp 170.55 1.57% 2.64 16664 169.22 168.85 171.95 200 169.81 170.74 500 -0.04% 5.58%
Leggett & Platt 48.14 0.73% 0.35 19826 47.97 47.95 48.22 200 48.01 48.14 500 -1.48% 7.88%
Lennar 102.63 0.23% 0.24 67074 101.86 101.63 102.95 100 102.54 102.63 100 3.95% 34.32%
Linamar 73.05 1.02% 0.74 4881 72.94 72.74 73.08 100 72.87 73.05 100 -0.18% 7.25%
LKQ Corp 50.19 0.26% 0.13 179831 50.26 49.96 50.53 200 50.18 50.20 200 0.02% 42.05%
M.D.C. 51.22 0.99% 0.50 28023 50.85 50.64 51.39 100 51.19 51.33 100 4.25% 4.36%
Magna International 103.31 1.26% 1.29 56826 102.42 102.42 103.59 100 103.27 103.35 100 -6.28% 13.22%
Maple Leaf Foods 24.75 0.12% 0.03 14604 24.61 24.61 24.84 200 24.75 24.79 100 -1.90% -12.40%
Martinrea Internatio 12.35 0.08% 0.01 19239 12.45 12.29 12.45 400 12.34 12.35 100 0.49% -16.96%
Mattel 20.68 0.68% 0.14 1460354 21.81 19.95 21.92 800 20.66 20.69 100 5.23% 17.71%
McCormick & Co 84.87 -1.03% -0.88 50054 85.42 84.74 85.71 100 84.82 84.87 100 -2.22% -10.30%
Middleby 188.46 -0.01% -0.01 18155 188.79 187.49 189.91 100 188.33 188.75 100 1.57% 46.19%
Mohawk Industries 190.13 0.41% 0.78 25831 190.83 189.58 192.27 500 189.69 190.46 100 1.52% 34.34%
Molson Coors Brewing 49.33 -1.36% -0.68 155261 49.69 49.32 49.89 100 49.28 49.36 300 -1.81% 10.67%
MOLSON COORS CDA EXC 63.25 0.32% 0.20 357 63.49 63.25 63.50 100 62.50 63.24 100 -3.74% 9.37%
Monster Beverage 95.02 -0.17% -0.16 151780 95.17 94.72 95.49 200 95.00 95.05 100 1.57% 2.92%
Newell Brands 27.21 -0.42% -0.12 169123 27.36 27.16 27.48 400 27.20 27.22 300 1.07% 28.73%
NIKE 'B' 164.50 -0.04% -0.07 307206 164.49 164.20 165.16 200 164.49 164.52 200 3.02% 16.33%
Nu Skin Enterprises 53.70 0.82% 0.43 18630 53.60 53.59 54.11 100 53.57 53.80 200 -1.10% -2.49%
NVR 5121.00 0.29% 14.86 829 5119.25 5115.61 5143.86 10 5105.02 5135.15 10 4.20% 25.15%
PepsiCo 157.40 -0.34% -0.54 309123 157.60 156.86 157.93 300 157.32 157.40 300 1.36% 6.50%
Philip Morris 99.69 -0.15% -0.15 160661 99.88 99.52 99.97 100 99.67 99.70 300 5.17% 20.59%
Polaris Industries 131.20 0.22% 0.29 31306 131.00 129.70 131.50 200 130.96 131.52 100 -2.94% 37.40%
Pool 471.36 -0.11% -0.51 6323 471.87 469.77 473.80 100 469.52 471.44 100 4.28% 26.68%
Post Holdings 103.22 -0.66% -0.69 2692 103.68 103.22 103.68 600 102.94 103.22 100 -1.18% 2.87%
Primo Water 21.40 0.28% 0.06 3310 21.34 21.30 21.43 100 21.35 21.37 1200 1.04% 6.91%
Procter & Gamble 140.11 -0.53% -0.74 631098 140.67 140.08 140.67 400 140.10 140.12 100 0.83% 1.23%
Pulte Group 53.82 0.81% 0.43 108302 53.57 53.39 54.07 100 53.81 53.83 100 2.26% 23.82%
PVH Corp. 102.52 0.26% 0.27 13803 103.05 102.52 104.35 300 102.23 102.76 100 2.45% 8.90%
Ralph Lauren 'A' 111.66 1.38% 1.52 48435 111.42 111.42 112.78 100 111.43 111.89 600 1.01% 6.17%
Saputo 35.60 -0.08% -0.03 8399 35.66 35.59 35.80 400 35.61 35.64 100 -2.12% 0.00%
Scotts Miracle Gro A 180.92 0.28% 0.51 11044 181.55 180.92 182.10 400 180.32 181.52 200 -0.55% -9.41%
Snap-on 221.99 0.70% 1.55 24128 222.21 220.74 223.66 200 221.35 221.94 100 -1.26% 28.81%
Stanley Black & Deck 200.31 -0.64% -1.30 81871 202.24 200.31 202.35 100 200.08 200.34 200 -1.14% 12.91%
Steven Madden 43.52 0.35% 0.15 289206 44.31 43.52 45.27 300 43.52 43.88 600 7.14% 22.79%
Take-Two Interactive 170.40 1.73% 2.90 112057 168.65 168.17 171.89 100 170.32 170.58 100 -1.48% -19.39%
Tapestry 40.81 -0.51% -0.21 129476 41.43 40.79 41.63 300 40.77 40.84 300 4.09% 31.98%
Tempur Sealy Interna 38.51 0.68% 0.26 74631 38.15 38.07 38.59 100 38.50 38.53 200 -3.24% 41.67%
Tenneco A 17.18 2.32% 0.39 30985 17.02 16.91 17.41 300 17.13 17.19 200 -1.00% 58.40%
Tesla 645.04 0.04% 0.27 2707120 647.00 639.40 651.71 100 644.90 645.19 200 -2.38% -8.63%
Thor Industries 114.51 1.64% 1.85 27921 112.73 112.73 114.75 1000 114.17 114.72 400 0.07% 21.15%
Toll Brothers 56.71 0.44% 0.25 33410 56.42 56.16 56.84 100 56.65 56.71 100 2.54% 29.88%
Tootsie Roll Industr 35.23 0.37% 0.13 3568 35.25 35.13 35.25 200 35.04 35.15 200 2.66% 18.18%
TreeHouse Foods 44.83 -0.47% -0.21 7220 44.92 44.75 45.79 100 44.76 44.84 200 -3.20% 6.00%
Tupperware Brands 20.81 1.51% 0.31 25541 20.79 20.55 20.83 100 20.79 20.85 100 -1.35% -36.71%
Tyson Foods 'A' 71.31 -0.64% -0.46 53054 71.89 71.31 71.89 100 71.30 71.38 300 0.60% 11.37%
Under Armour 'A' 20.35 0.05% 0.01 417843 20.52 20.32 20.71 800 20.34 20.35 100 3.41% 18.46%
Universal 51.67 0.82% 0.42 2454 51.47 51.47 51.82 100 51.19 51.51 500 -0.77% 5.43%
V.F. Corp 83.51 0.18% 0.15 111508 83.37 83.37 83.88 100 83.51 83.56 200 6.64% -2.40%
Visteon Co. 109.50 1.48% 1.60 21095 108.43 107.47 109.62 100 108.99 109.50 100 -0.90% -14.04%
WD-40 243.81 0.33% 0.79 882 243.81 243.81 243.81 100 242.04 244.00 100 -3.09% -8.53%
Whirlpool 220.41 0.45% 0.98 17498 220.25 219.74 221.51 100 220.12 220.70 100 2.93% 21.57%
Wolverine World Wide 33.61 -0.06% -0.02 8076 33.72 33.60 34.06 100 33.49 33.68 200 5.32% 7.62%