21.10.2021 15:51:00
DJ US CONS. GOODS
960.83
USD
2.7200
0.28%
21.10.2021 15:35
 
Chart
Kursdaten
Kurs 960.83 Eröffnung 956.14
Diff. absolut 2.72 Tages-Hoch 960.83
Diff. % 0.28 % Tages-Tief 956.14
Volumen 23699419 Umsatz -
Schlusskurs vom 20.10.2021 958.11 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 21.10.2021 / 15:35
Währung USD Aktualisierungsstand 21.10.2021 / 15:51
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 9.57% 960.3 817.2
1 Woche 2.21% 960.3 940.4
1 Monat 5.04% 960.3 902.0
3 Monate 3.92% 960.3 902.0
6 Monate 4.86% 960.3 876.1
1 Jahr 24.39% 960.3 721.5
3 Jahre 65.57% 960.3 460.5
26.65
26.51
29.87
1.13
9.57
12.24
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.65,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"980230"},"2020":{"performance":29.87,"chartHeight":25.376603748832,"year":2020,"ID_NOTATION":"980230"},"2021":{"performance":9.57,"chartHeight":20.329770054683,"year":2021,"ID_NOTATION":"980230"}}
{"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 15:50:59
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACTIVISION BLIZZARD 76.95 -1.45% -1.13 275210 77.72 76.93 77.83 200 76.93 76.97 300 3.76% -15.91%
Altria Group 48.35 -0.16% -0.08 169895 48.20 48.20 48.50 100 48.35 48.37 100 1.06% 18.12%
Archer Daniels Mid 64.79 -0.08% -0.05 44721 64.78 64.53 64.82 300 64.76 64.81 100 3.05% 28.63%
BorgWarner 45.95 0.36% 0.17 54085 45.75 45.61 46.07 200 45.90 45.96 100 -2.84% 18.48%
Brown-Forman Corp 'B 70.03 0.11% 0.08 11211 70.10 70.01 70.14 200 69.75 69.92 200 2.09% -11.94%
BROWN-FORMAN CORP.A 65.88 0.00% 0.00 412 65.88 65.88 65.88 100 65.73 65.93 100 1.73% -10.33%
Brunswick Co. 98.06 0.35% 0.34 4133 97.68 97.68 98.31 300 98.15 98.50 100 -1.00% 28.17%
Bunge 87.81 0.26% 0.23 17916 87.60 87.58 87.81 100 87.70 87.82 100 4.19% 33.55%
Campbell Soup 41.20 -0.19% -0.08 53196 41.36 41.20 41.36 500 41.19 41.22 200 -0.55% -14.62%
Capri Holdings 52.72 1.85% 0.96 33057 52.12 52.07 52.72 300 52.60 52.72 100 -0.31% 23.24%
Carters 100.79 1.09% 1.09 6243 99.72 99.56 100.79 300 100.25 100.87 100 5.01% 5.98%
Church & Dwight 84.04 0.53% 0.44 27955 84.22 84.02 84.40 200 83.97 84.08 200 0.58% -4.16%
Clorox 161.65 0.38% 0.61 26890 161.01 161.01 161.99 200 161.50 161.65 100 0.19% -20.25%
Coca-Cola 54.52 -0.19% -0.10 1854081 54.60 54.52 54.67 500 54.52 54.53 3200 0.72% -0.38%
Coca-Cola European P 53.63 -0.85% -0.46 7795 53.66 53.58 53.79 100 53.57 53.69 300 -0.29% 8.55%
Colgate-Palmolive 75.39 0.39% 0.29 505923 75.43 75.36 75.60 100 75.38 75.40 300 -1.28% -12.17%
Conagra Brands 33.64 -0.18% -0.06 32428 33.69 33.63 33.76 100 33.62 33.64 500 1.63% -7.06%
Constellation Brands 217.85 -0.14% -0.30 398167 218.09 217.50 218.68 400 217.85 218.16 100 -0.45% -0.41%
Crocs 152.41 12.12% 16.48 1210772 152.00 149.00 155.50 400 152.29 152.71 100 2.61% 116.93%
D.R. Horton 89.14 -0.42% -0.38 50306 88.73 88.73 89.30 100 89.08 89.21 100 5.53% 29.89%
Darling Ingredients 76.85 -0.63% -0.49 28506 77.09 76.48 77.20 300 76.85 77.15 100 6.43% 34.08%
Deckers Outdoor Co. 378.48 5.35% 19.20 79200 374.01 370.53 381.19 100 377.75 379.20 100 3.43% 25.28%
Dorel Industries B 23.69 1.54% 0.36 9702 23.42 23.25 23.69 100 23.58 23.93 100 11.25% 56.26%
Edgewell Personal Ca 35.25 0.46% 0.16 2163 35.11 35.11 35.25 100 35.03 35.25 400 0.78% 1.47%
Electronic Arts 138.43 -0.56% -0.78 243512 139.21 138.36 139.21 100 138.36 138.49 400 2.02% -3.06%
Estee Lauder 'A' 306.01 0.58% 1.76 45748 305.99 305.49 307.44 200 305.82 306.30 200 -3.42% 14.30%
Flowers Foods 25.08 0.00% 0.00 14575 25.10 25.05 25.20 100 25.06 25.08 200 -1.30% 10.83%
Ford Motor 16.49 2.81% 0.45 11980273 16.16 16.13 16.51 3500 16.49 16.50 5600 3.42% 82.48%
Fossil Group 12.15 0.25% 0.03 4339 12.08 12.07 12.19 200 12.13 12.22 100 -0.90% 39.79%
Fresh Del Monte Prod 33.74 -0.62% -0.21 507 33.99 33.74 33.99 100 33.75 33.97 100 1.74% 41.05%
General Mills 62.65 -0.10% -0.06 99149 62.84 62.64 62.90 600 62.63 62.67 200 1.37% 6.65%
General Motors 58.44 1.33% 0.77 693702 58.00 57.73 58.45 1600 58.41 58.44 600 -0.17% 38.50%
Gentex 36.70 0.75% 0.28 36681 36.53 36.53 36.75 100 36.68 36.77 400 0.41% 7.37%
Genuine Parts 133.62 3.06% 3.97 95914 129.50 129.09 134.43 300 133.39 133.85 100 4.41% 29.09%
Gildan Activewear 45.50 0.51% 0.23 10928 44.94 44.94 45.57 400 45.45 45.50 200 2.54% 27.20%
Goodyear Tire & Rubb 19.75 0.05% 0.01 56025 19.65 19.61 19.82 400 19.71 19.75 200 7.05% 80.93%
Hain Celestial Group 44.92 0.06% 0.03 20054 44.85 44.70 45.00 100 44.93 45.00 200 0.29% 11.83%
Hanesbrands 17.00 1.31% 0.22 122427 16.83 16.80 17.05 400 16.99 17.00 500 1.39% 15.09%
Harley-Davidson 36.55 -0.05% -0.02 25467 36.54 36.47 36.67 200 36.55 36.62 300 0.27% -0.35%
HASBRO 90.91 -0.12% -0.11 17267 90.82 90.82 91.12 100 90.94 91.11 100 3.14% -2.69%
Herbalife 45.66 0.37% 0.17 6374 45.57 45.57 45.76 100 45.59 45.71 100 5.08% -5.33%
Herman Miller 39.11 0.28% 0.11 5947 38.95 38.56 39.11 200 38.99 39.13 200 5.52% 15.38%
Hershey 180.31 0.07% 0.12 20188 181.84 180.31 181.84 100 180.07 180.41 100 0.02% 18.29%
HNI Co. 39.44 0.84% 0.33 2587 39.25 39.25 39.44 600 38.91 39.40 100 2.30% 13.49%
Hormel Foods 41.95 0.17% 0.07 47412 42.11 41.94 42.11 300 41.93 41.95 200 -1.13% -10.15%
J.M. Smucker 121.78 0.02% 0.02 8054 121.96 121.60 121.96 100 121.44 121.78 200 0.55% 5.33%
Kellogg 61.94 -0.11% -0.07 41648 62.05 61.94 62.16 100 61.89 61.93 200 0.52% -0.35%
Keurig Dr Pepper 34.78 -0.34% -0.12 59266 34.77 34.73 34.87 300 34.76 34.77 200 -2.81% 9.06%
Kimberly-Clark 132.14 0.39% 0.51 22234 132.15 131.81 132.45 100 131.99 132.14 200 -0.69% -2.37%
Lancaster Colony Co. 172.33 0.28% 0.48 733 172.33 172.33 172.33 100 171.21 173.50 100 0.26% -6.47%
Lear Corp 175.04 -0.08% -0.14 5902 174.83 174.37 175.72 200 175.07 176.38 300 2.12% 10.16%
Leggett & Platt 47.31 0.32% 0.15 27651 47.16 47.04 47.41 300 47.23 47.34 100 6.03% 6.46%
Lennar 101.86 -0.35% -0.35 35320 101.25 101.25 101.88 200 101.76 101.94 100 7.54% 34.09%
Linamar 69.00 -0.04% -0.03 1284 69.00 69.00 69.00 100 68.58 68.77 100 2.62% 2.39%
LKQ Corp 55.97 0.87% 0.48 28427 55.35 55.10 55.97 100 55.90 56.00 500 3.51% 57.46%
M.D.C. 50.46 0.18% 0.09 13981 50.37 50.12 50.46 100 50.37 50.50 100 4.13% 3.64%
Magna International 103.31 -0.84% -0.88 23792 103.16 102.78 103.64 100 103.26 103.38 100 -0.53% 15.63%
Maple Leaf Foods 27.78 0.40% 0.11 1854 27.74 27.74 27.78 200 27.71 27.80 200 2.90% -1.95%
Martinrea Internatio 11.49 -0.86% -0.10 5868 11.53 11.48 11.56 100 11.49 11.52 200 -2.61% -22.01%
Mattel 20.15 1.36% 0.27 44506 19.80 19.80 20.15 600 20.11 20.15 300 4.41% 13.93%
McCormick & Co 80.55 -0.17% -0.14 16201 80.95 80.52 81.01 300 80.54 80.66 100 2.28% -15.60%
Middleby 174.53 -0.28% -0.49 1939 174.53 174.53 174.53 200 173.87 175.26 200 4.09% 35.76%
Mohawk Industries 193.79 2.23% 4.22 34778 190.00 189.71 194.24 200 192.63 193.79 100 5.43% 34.49%
Molson Coors Brewing 45.18 -0.35% -0.16 25642 45.09 45.00 45.31 200 45.18 45.27 100 -0.98% 0.33%
MOLSON COORS CDA EXC 55.64 - - - - - - 100 55.43 57.99 300 -2.04% -3.49%
Monster Beverage 84.69 -0.28% -0.24 69918 85.03 84.60 85.34 100 84.64 84.73 300 -0.47% -8.16%
Newell Brands 23.11 0.26% 0.06 50121 22.92 22.88 23.17 100 23.10 23.12 100 3.74% 8.57%
NIKE 'B' 159.07 0.39% 0.62 430850 158.45 158.41 159.37 100 159.07 159.13 100 1.38% 12.00%
Nu Skin Enterprises 41.08 -0.10% -0.04 6035 41.08 41.05 41.29 200 41.06 41.22 300 1.01% -24.73%
NVR 5017.00 -0.67% -34.09 164 5021.89 5017.00 5021.89 10 4975.12 5021.89 70 3.64% 23.81%
PepsiCo 160.79 -0.32% -0.52 145662 161.39 160.77 161.43 100 160.77 160.81 100 2.10% 8.77%
Philip Morris 96.30 -0.74% -0.72 141286 96.62 96.30 96.80 200 96.30 96.38 600 -0.46% 17.19%
Polaris Industries 127.04 0.52% 0.66 6304 125.95 125.95 127.04 200 126.80 128.22 400 0.49% 32.64%
Pool 463.22 -0.13% -0.62 16182 462.60 461.51 468.01 100 462.04 466.24 100 5.33% 24.52%
Post Holdings 105.29 0.06% 0.06 889 105.29 105.29 105.29 300 105.22 106.03 500 -0.62% 4.18%
Primo Water 19.79 0.05% 0.01 1320 19.79 19.79 19.79 600 19.76 19.81 900 -0.70% -0.90%
Procter & Gamble 140.83 0.35% 0.49 397557 140.86 140.83 141.16 700 140.82 140.84 300 -0.86% 1.49%
Pulte Group 50.27 0.12% 0.06 38622 49.88 49.79 50.28 300 50.26 50.34 400 5.09% 16.44%
PVH Corp. 113.26 1.91% 2.12 10513 111.58 111.58 113.79 100 113.22 113.88 300 3.33% 18.37%
Ralph Lauren 'A' 121.29 2.20% 2.61 20867 119.72 119.01 121.29 300 120.82 121.36 200 2.11% 14.40%
Saputo 31.37 -0.10% -0.03 10051 31.39 31.30 31.39 200 31.34 31.40 100 0.48% -11.87%
Scotts Miracle Gro A 148.07 0.05% 0.08 3901 147.50 147.50 148.07 100 147.60 148.00 100 0.89% -25.69%
Snap-on 223.47 -1.99% -4.54 11536 224.55 222.59 227.78 100 222.03 224.21 100 6.99% 33.24%
Stanley Black & Deck 187.63 0.03% 0.07 21761 186.60 186.60 187.63 100 186.44 186.94 100 8.23% 5.05%
Steven Madden 43.53 2.35% 1.00 17564 42.67 42.67 43.57 300 43.31 43.53 200 0.52% 20.41%
Take-Two Interactive 174.46 0.55% 0.96 25666 173.93 173.08 174.71 200 173.91 174.54 400 1.70% -16.50%
Tapestry 39.24 1.59% 0.61 44775 38.94 38.94 39.32 200 39.22 39.29 100 0.57% 24.29%
Tempur Sealy Interna 47.29 0.87% 0.41 13243 47.00 47.00 47.35 500 47.22 47.35 200 6.50% 73.63%
Tenneco A 14.73 0.55% 0.08 20232 14.55 14.55 14.79 400 14.68 14.77 100 4.49% 38.21%
Tesla 871.62 0.67% 5.82 2232838 856.00 855.50 872.00 100 871.47 871.72 200 6.75% 22.69%
Thor Industries 108.51 0.71% 0.77 12829 108.15 108.01 108.54 100 108.24 108.64 100 -10.98% 16.32%
Toll Brothers 60.63 -0.21% -0.13 17989 60.45 60.23 60.63 100 60.56 60.68 100 4.58% 39.77%
Tootsie Roll Industr 32.03 0.28% 0.09 1535 32.03 32.03 32.03 100 31.95 32.11 200 2.44% 7.54%
TreeHouse Foods 38.87 -0.44% -0.17 3176 39.06 38.87 39.06 300 38.92 39.27 300 -1.44% -8.12%
Tupperware Brands 23.30 0.76% 0.17 9663 23.12 23.01 23.38 200 23.24 23.34 100 -3.14% -28.62%
Tyson Foods 'A' 81.36 0.17% 0.14 63873 81.14 81.14 81.50 200 81.32 81.41 300 2.42% 26.06%
Under Armour 'A' 20.55 1.73% 0.35 190845 20.22 20.17 20.56 300 20.55 20.56 200 -1.22% 17.65%
Universal 48.89 0.04% 0.02 1213 48.90 48.89 48.99 100 48.81 48.99 300 -1.07% 0.53%
V.F. Corp 75.28 1.83% 1.35 87006 74.16 74.06 75.40 200 75.30 75.36 100 2.25% -13.44%
Visteon Co. 109.03 0.05% 0.05 1387 109.03 109.03 109.03 300 108.61 109.99 100 4.30% -13.18%
WD-40 208.50 -0.33% -0.70 5174 210.16 208.50 210.87 200 208.00 208.97 200 -8.83% -21.26%
Whirlpool 209.46 0.11% 0.22 8000 207.66 207.66 209.46 100 208.68 209.15 100 5.54% 15.93%
Wolverine World Wide 32.13 2.68% 0.84 22184 31.58 31.48 32.29 200 31.99 32.31 100 1.92% 0.13%