28.07.2021 14:47:05
DJ US CONS. GOODS
925.80
USD
-5.4700
-0.59%
28.07.2021 00:06
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 27.07.2021 931.27 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 28.07.2021 / 00:06
Währung USD Aktualisierungsstand 28.07.2021 / 14:47
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 5.87% 933.5 817.2
1 Woche 0.42% 933.5 915.9
1 Monat 0.45% 933.5 904.2
3 Monate 1.38% 933.5 876.1
6 Monate 4.12% 933.5 817.2
1 Jahr 32.06% 933.5 688.8
3 Jahre 54.00% 933.5 460.5
26.65
26.51
29.87
1.13
5.87
12.31
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.65,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"980230"},"2020":{"performance":29.87,"chartHeight":25.390457814228,"year":2020,"ID_NOTATION":"980230"},"2021":{"performance":5.87,"chartHeight":17.770548789161,"year":2021,"ID_NOTATION":"980230"}}
{"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 14:47:03
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACTIVISION BLIZZARD 84.05 -6.76% -6.09 23141140 89.94 81.56 89.94 100 84.50 84.87 700 -8.15% -9.48%
Altria Group 47.79 0.38% 0.18 5008296 47.53 47.32 47.99 100 47.70 47.74 200 1.23% 16.56%
Archer Daniels Mid 58.85 0.70% 0.41 3993836 59.05 57.53 59.83 500 58.96 59.60 100 1.41% 16.74%
BorgWarner 47.37 -0.80% -0.38 1459677 47.42 47.09 48.02 900 46.63 48.34 100 0.72% 22.59%
Brown-Forman Corp 'B 72.47 0.30% 0.22 726548 71.96 71.89 73.49 400 70.00 73.99 100 0.39% -8.76%
BROWN-FORMAN CORP.A 68.07 0.19% 0.13 25079 67.60 67.60 68.85 100 0.01 99999.00 100 -0.74% -7.35%
Brunswick Co. 97.53 -2.84% -2.85 671478 98.98 96.41 99.18 100 90.00 103.81 200 -1.25% 27.92%
Bunge 75.20 0.64% 0.48 1493995 74.75 74.20 75.54 100 77.16 78.32 300 0.56% 14.67%
Campbell Soup 44.69 0.40% 0.18 2274934 44.74 44.48 45.09 200 44.50 44.80 1000 -1.30% -7.57%
Capri Holdings 50.14 -1.88% -0.96 1707769 50.42 49.23 50.85 100 49.12 52.31 700 0.99% 19.38%
Carters 97.38 -2.51% -2.51 574628 100.28 96.98 100.90 100 79.70 100.90 200 -0.92% 3.52%
Church & Dwight 87.05 0.71% 0.61 1095245 86.61 86.46 88.27 300 84.00 91.00 100 0.07% -0.21%
Clorox 182.83 -1.50% -2.79 1587562 184.39 182.02 186.32 100 182.00 184.00 100 0.24% -9.45%
Coca-Cola 57.26 0.35% 0.20 12794364 57.11 56.92 57.54 400 57.12 57.13 100 2.56% 4.41%
Coca-Cola European P 61.13 -0.81% -0.50 641594 61.25 60.68 61.58 100 61.08 61.54 100 4.10% 22.68%
Colgate-Palmolive 83.95 -0.17% -0.14 4136736 83.78 83.44 84.57 100 82.94 84.00 100 1.52% -1.82%
Conagra Brands 34.22 -0.09% -0.03 2761776 34.28 34.07 34.51 100 34.20 34.29 100 -2.26% -5.63%
Constellation Brands 226.36 0.68% 1.54 1176163 224.48 222.72 226.50 100 222.77 227.76 300 0.53% 3.34%
Crocs 128.69 -2.37% -3.13 1098108 131.31 125.35 131.37 200 128.00 129.80 2200 10.66% 105.38%
D.R. Horton 93.14 0.67% 0.62 1826727 92.25 90.86 93.46 100 92.02 93.60 100 4.58% 35.14%
Darling Ingredients 67.79 -0.98% -0.67 905009 68.00 66.20 68.00 300 66.00 69.84 200 0.04% 17.53%
Deckers Outdoor Co. 398.18 -3.10% -12.72 317974 410.34 393.06 410.34 100 349.11 411.41 100 3.20% 38.85%
Dorel Industries B 14.52 -1.02% -0.15 95629 14.64 14.50 15.00 1000 14.46 14.46 200 0.28% -2.75%
Edgewell Personal Ca 41.33 -0.31% -0.13 204060 41.19 40.97 41.71 1100 30.00 67.08 100 1.00% 19.52%
Electronic Arts 141.93 -2.29% -3.32 2126816 145.06 140.32 145.22 100 142.30 142.73 100 0.61% -1.16%
Estee Lauder 'A' 329.78 -1.06% -3.54 989511 332.65 327.93 332.83 300 328.39 330.50 100 1.96% 23.89%
Flowers Foods 23.94 0.29% 0.07 1083852 23.85 23.78 24.16 100 24.00 24.72 200 -0.71% 5.79%
Ford Motor 13.79 -1.71% -0.24 41963237 13.93 13.65 13.96 200 13.80 13.82 8800 -0.86% 56.88%
Fossil Group 12.19 -4.69% -0.60 414940 12.56 12.04 12.58 300 12.19 12.66 800 -0.65% 40.60%
Fresh Del Monte Prod 30.61 -2.67% -0.84 146387 31.25 30.58 31.28 100 18.82 36.40 100 -3.10% 27.17%
General Mills 59.55 0.39% 0.23 2337630 59.36 59.13 60.04 1000 59.35 60.02 100 -0.62% 1.28%
General Motors 55.00 -1.38% -0.77 13374883 55.21 54.22 55.36 3700 55.20 55.24 100 -2.05% 32.08%
Gentex 33.00 2.29% 0.74 2463981 32.10 31.98 33.01 100 32.30 34.78 200 3.22% -2.74%
Genuine Parts 128.88 0.13% 0.17 571633 127.97 127.09 129.10 100 123.47 134.00 100 0.43% 28.33%
Gildan Activewear 42.56 -1.57% -0.68 171506 43.18 42.31 43.27 900 44.80 44.80 1400 -0.12% 19.58%
Goodyear Tire & Rubb 15.44 -3.14% -0.50 1600037 15.64 15.33 15.76 100 15.49 15.59 400 -1.28% 41.52%
Hain Celestial Group 39.84 0.08% 0.03 329135 39.86 39.68 40.08 200 38.80 40.40 200 -0.52% -0.77%
Hanesbrands 18.26 -0.49% -0.09 2885887 18.21 18.02 18.48 200 18.00 18.50 200 2.64% 25.24%
Harley-Davidson 39.62 -2.94% -1.20 1599770 40.25 39.42 40.40 100 39.60 39.97 100 -9.54% 7.96%
HASBRO 101.37 -2.27% -2.35 1496095 102.82 100.34 103.46 100 99.07 104.98 100 7.84% 8.37%
Herbalife 51.05 -2.50% -1.31 887488 52.03 50.87 52.06 100 50.70 53.00 800 -1.47% 6.24%
Herman Miller 45.01 0.33% 0.15 1233745 44.36 44.17 45.33 300 40.01 45.50 500 1.83% 33.17%
Hershey 179.24 0.70% 1.24 901558 177.79 177.62 179.76 100 178.40 179.96 300 -0.58% 17.67%
HNI Co. 39.52 -0.15% -0.06 246729 39.47 38.95 39.84 100 0.01 46.00 100 -3.35% 14.68%
Hormel Foods 47.69 0.91% 0.43 1230509 47.35 47.19 48.14 600 47.11 48.15 100 -0.38% 2.32%
Iconix Brand Group 3.15 0.32% 0.01 212419 3.14 3.14 3.15 29900 3.13 3.15 38500 0.64% 150.00%
J.M. Smucker 132.00 1.00% 1.31 561997 130.66 130.38 133.21 100 127.07 133.25 1000 -0.38% 14.19%
Kellogg 63.71 0.73% 0.46 1362273 63.28 63.09 64.11 200 63.50 63.71 300 -1.07% 2.38%
Keurig Dr Pepper 35.51 -1.50% -0.54 5969503 36.04 35.42 36.22 200 35.28 35.45 1600 -1.06% 10.97%
Kimberly-Clark 136.25 0.85% 1.15 2082230 134.43 133.66 136.70 300 134.00 138.00 100 -1.07% 1.05%
Lancaster Colony Co. 197.76 0.17% 0.34 66509 196.91 196.29 198.51 200 0.01 99999.00 100 0.56% 7.64%
Lear Corp 167.91 -0.54% -0.92 248939 167.08 166.62 168.98 100 150.00 177.12 100 -0.04% 5.58%
Leggett & Platt 47.79 -0.77% -0.37 740393 47.79 47.35 48.01 200 47.00 49.56 600 -1.48% 7.88%
Lennar 102.39 1.07% 1.08 1546107 101.28 100.07 102.93 400 101.55 104.43 100 3.95% 34.32%
Linamar 72.31 -0.80% -0.58 105462 72.74 71.66 72.91 100 72.95 72.95 200 -0.18% 7.25%
LKQ Corp 50.06 -1.80% -0.92 2011014 50.50 49.80 50.98 300 46.25 51.90 100 0.02% 42.05%
M.D.C. 50.72 0.42% 0.21 378930 50.08 49.65 50.88 300 49.43 52.50 400 4.25% 4.36%
Magna International 102.02 -0.50% -0.51 484519 102.88 101.36 102.90 1800 101.75 101.75 1400 -6.28% 13.22%
Maple Leaf Foods 24.72 -0.28% -0.07 280018 24.82 24.46 24.82 500 24.82 24.82 4100 -1.90% -12.40%
Martinrea Internatio 12.34 0.16% 0.02 130646 12.25 12.15 12.37 4400 12.55 12.55 4600 0.49% -16.96%
Mattel 20.54 -1.20% -0.25 4883249 20.55 20.11 20.62 100 21.95 22.10 300 5.23% 17.71%
McCormick & Co 85.75 0.43% 0.37 1168398 85.34 85.07 86.58 100 85.05 86.00 200 -2.22% -10.30%
Middleby 188.47 -0.84% -1.59 435586 189.79 187.55 190.02 100 160.00 198.00 100 1.57% 46.19%
Mohawk Industries 189.35 -0.90% -1.72 382393 188.82 186.55 190.44 100 158.25 222.23 300 1.52% 34.34%
Molson Coors Brewing 50.01 -0.95% -0.48 1413746 50.30 49.79 50.56 900 49.25 50.70 200 -1.81% 10.67%
MOLSON COORS CDA EXC 63.05 0.45% 0.28 2554 65.25 63.05 65.25 100 65.00 65.50 200 -3.74% 9.37%
Monster Beverage 95.18 -0.85% -0.82 3238691 96.25 94.66 96.58 100 94.10 95.28 500 1.57% 2.92%
Newell Brands 27.33 -0.29% -0.08 2454071 27.27 27.01 27.45 100 27.00 27.72 300 1.07% 28.73%
NIKE 'B' 164.57 -0.31% -0.52 4358969 164.82 162.58 165.61 100 164.21 164.57 100 3.02% 16.33%
Nu Skin Enterprises 53.27 -1.15% -0.62 244154 53.51 52.87 53.85 1600 50.00 54.31 100 -1.10% -2.49%
NVR 5106.14 1.46% 73.45 12445 5013.22 4988.62 5114.17 10 4950.00 5172.50 10 4.20% 25.15%
PepsiCo 157.94 0.55% 0.87 4043897 157.31 157.03 158.66 500 157.61 158.16 400 1.36% 6.50%
Philip Morris 99.84 0.81% 0.80 2889262 99.19 98.88 100.31 100 99.03 99.78 200 5.17% 20.59%
Polaris Industries 130.91 -5.82% -8.09 1583532 132.53 128.87 134.50 100 129.00 140.00 100 -2.94% 37.40%
Pool 471.87 1.05% 4.91 237473 467.00 462.00 472.79 100 471.90 539.00 100 4.28% 26.68%
Post Holdings 103.91 -0.50% -0.52 179342 104.00 103.41 104.74 100 96.98 110.50 100 -1.18% 2.87%
Primo Water 21.34 -0.28% -0.06 59171 21.35 21.25 21.52 100 21.73 21.73 100 1.04% 6.91%
Procter & Gamble 140.85 0.41% 0.57 7075685 140.15 140.00 141.62 100 140.47 141.00 100 0.83% 1.23%
Pulte Group 53.39 0.06% 0.03 3665851 51.99 51.54 53.49 100 52.30 53.90 100 2.26% 23.82%
PVH Corp. 102.25 -1.49% -1.55 442168 102.87 101.15 103.60 100 91.85 106.00 300 2.45% 8.90%
Ralph Lauren 'A' 110.14 -1.18% -1.31 617358 111.00 109.30 111.28 100 106.72 113.56 100 1.01% 6.17%
Saputo 35.63 -0.67% -0.24 275438 35.95 35.49 35.95 100 35.64 35.64 100 -2.12% 0.00%
Scotts Miracle Gro A 180.41 -1.43% -2.61 190307 182.00 179.43 182.41 100 181.00 181.45 300 -0.55% -9.41%
Snap-on 220.44 0.14% 0.31 519050 219.05 216.29 221.36 100 212.50 227.53 200 -1.26% 28.81%
Stanley Black & Deck 201.61 -2.12% -4.37 1480275 199.75 197.00 202.09 100 199.09 205.02 100 -1.14% 12.91%
Steven Madden 43.37 -0.62% -0.27 858718 43.33 42.84 44.05 100 44.13 44.88 100 7.14% 22.79%
Take-Two Interactive 167.50 -3.12% -5.40 1481618 172.84 164.63 173.25 100 167.15 169.25 400 -1.48% -19.39%
Tapestry 41.02 -0.56% -0.23 2182162 40.69 40.24 41.09 100 40.83 41.47 100 4.09% 31.98%
Tempur Sealy Interna 38.25 -4.14% -1.65 3044745 39.48 37.51 39.62 200 37.55 38.50 200 -3.24% 41.67%
Tenneco A 16.79 -2.61% -0.45 723670 17.19 16.33 17.23 200 16.25 17.31 100 -1.00% 58.40%
Tesla 644.78 -1.95% -12.84 32813290 663.40 627.24 666.50 400 645.40 645.80 500 -2.38% -8.63%
Thor Industries 112.66 -1.42% -1.62 285268 112.71 111.57 113.84 100 107.00 114.00 10000 0.07% 21.15%
Toll Brothers 56.46 0.36% 0.20 727364 56.01 55.21 56.71 200 55.10 57.10 100 2.54% 29.88%
Tootsie Roll Industr 35.10 1.24% 0.43 170106 34.69 34.45 35.19 2000 33.50 37.00 1000 2.66% 18.18%
TreeHouse Foods 45.04 -1.31% -0.60 811151 45.58 44.72 45.94 200 41.50 51.35 300 -3.20% 6.00%
Tupperware Brands 20.50 -1.68% -0.35 683155 20.64 19.75 20.64 100 20.50 21.00 200 -1.35% -36.71%
Tyson Foods 'A' 71.77 0.73% 0.52 2789146 71.09 70.91 71.99 100 71.77 72.50 100 0.60% 11.37%
Under Armour 'A' 20.34 -0.73% -0.15 3868118 20.38 20.04 20.48 200 20.33 20.50 100 3.41% 18.46%
Universal 51.25 -0.52% -0.27 62901 51.31 51.05 51.69 100 50.03 53.63 1000 -0.77% 5.43%
V.F. Corp 83.36 0.13% 0.11 1895878 82.97 82.52 83.87 100 75.77 84.00 100 6.64% -2.40%
Visteon Co. 107.90 0.04% 0.04 150967 107.24 106.06 108.31 100 0.01 126.00 3000 -0.90% -14.04%
WD-40 243.02 0.36% 0.87 58409 241.79 238.47 243.04 100 229.28 250.00 600 -3.09% -8.53%
Whirlpool 219.43 -0.34% -0.74 692248 218.27 216.49 222.36 100 219.43 224.50 200 2.93% 21.57%
Wolverine World Wide 33.63 -1.46% -0.50 377392 34.04 33.24 34.13 200 0.01 36.39 200 5.32% 7.62%