DOW JONES U.S. CONSUMER GOODS TOTAL RETURN INDEX
1'218.07
USD
5.13
0.42 %
16.11.2019 00:02:03
 

Chart

Kursdaten

Kurs 1'218.07 Eröffnung 1'213.01
Diff. absolut 5.13 Tages-Hoch 1'218.07
Diff. % 0.42 % Tages-Tief 1'212.14
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 14.11.2019 1'212.94 Volatilität in % 13.13
Börse außerbörslich USA Letzter Handel 16.11.2019 / 00:02
Währung USD Aktualisierungsstand 18.11.2019 / 03:11

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 22.64 % 1'218.1 974.3
1 Woche 0.73 % 1'218.1 1'204.2
1 Monat 2.28 % 1'218.1 1'189.0
3 Monate 6.61 % 1'218.1 1'139.9
6 Monate 6.96 % 1'218.1 1'079.6
1 Jahr 12.38 % 1'218.1 944.8
3 Jahre 27.43 % 1'218.1 944.8
17.03
13.00
  SMI 22.64
22.31
  SMI
-13.40
-10.68
  SMI
2017 2018 2019

Stammdaten

Dow Jones U.S. Consumer Goods Total Return Index
ISIN
Valor
Währung USD
Land n.a.
Börsenplatz @US

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
+/- in % 1 Wo.
+/- in % 2019
ACTIVISION BL... 53.44 +1.4 +0.74 5327303 53.15 52.70 53.71 100.00 53.39 53.65 500.00 -1.58% +14.75%
Altria Group 47.97 +2.9 +1.34 8330623 46.58 46.52 47.98 400.00 47.70 47.97 500.00 +3.36% -2.88%
Archer Daniel... 42.87 +0.2 +0.09 7416195 42.93 42.68 43.22 100.00 42.00 48.02 100.00 -1.02% +4.64%
Avon Products 4.45 +0.5 +0.02 8366395 4.47 4.40 4.54 100.00 3.26 4.57 500.00 -4.09% +192.76%
BorgWarner 44.59 +0.6 +0.25 1015414 44.73 44.44 44.93 100.00 31.00 51.90 100.00 -3.71% +28.35%
Briggs & Stra... 6.52 +0.8 +0.05 725241 6.55 6.43 6.63 400.00 1.00 7.05 400.00 -13.41% -50.15%
Brown-Forman ... 64.71 +0.1 +0.07 600534 64.65 64.29 64.75 100.00 29.00 64.74 100.00 +0.33% +36.00%
BROWN-FORMAN ... 61.47 -0.5 -0.31 14422 61.92 61.19 61.92 100.00 0.00 199999.99 100.00 -0.07% +29.63%
Brunswick Co. 59.24 +0.5 +0.32 1455986 59.37 58.87 59.87 100.00 35.60 60.00 1000.00 -2.63% +27.53%
Bunge 56.19 +2.3 +1.24 921251 55.39 55.15 56.23 300.00 51.60 69.69 100.00 +0.54% +5.15%
Campbell Soup 47.28 +0.4 +0.21 1349555 46.93 46.54 47.36 100.00 45.05 49.65 500.00 +2.23% +43.32%
Capri Holding... 36.74 +2.5 +0.88 2582331 36.26 35.98 37.11 100.00 31.12 44.95 200.00 +0.33% -3.11%
Carters 104.17 -0.8 -0.85 448299 105.79 103.96 106.29 100.00 103.89 112.00 500.00 -4.12% +27.63%
Church & Dwig... 67.36 -1.0 -0.66 1565947 68.19 67.06 68.27 100.00 63.20 71.00 100.00 -0.33% +2.43%
Clorox 145.30 -0.7 -0.98 908862 145.93 144.38 146.04 400.00 145.01 145.60 400.00 -1.82% -5.74%
Coca-Cola 52.67 +0.1 +0.04 8982554 52.64 52.38 52.68 1400.00 52.50 52.75 1200.00 +0.88% +11.24%
Coca-Cola Eur... 51.77 -0.6 -0.32 574735 52.09 51.69 52.20 200.00 50.00 53.15 100.00 +0.94% +12.91%
Colgate-Palmo... 66.37 -0.4 -0.27 5146810 66.66 66.13 66.74 100.00 64.35 66.60 400.00 -0.39% +11.51%
Conagra Brand... 28.81 +1.3 +0.37 4246902 28.49 28.44 28.83 100.00 28.76 30.25 100.00 +4.99% +34.88%
Constellation... 179.65 -1.8 -3.21 1852853 182.94 179.45 183.40 100.00 175.00 183.81 100.00 -4.22% +11.71%
Cooper Tire &... 28.06 -0.6 -0.17 200432 28.34 28.04 28.50 300.00 22.96 32.50 700.00 -4.78% -13.21%
Cott Co. 17.00 -0.5 -0.08 103567 17.08 16.95 17.19 100.00 16.96 17.06 300.00 +1.55% -10.57%
Crocs 36.66 +1.6 +0.58 2501649 36.24 36.05 37.00 100.00 35.50 36.65 2400.00 +3.09% +41.11%
D.R. Horton 53.50 -1.4 -0.76 5933598 54.53 53.37 54.56 500.00 52.95 54.30 300.00 +4.59% +54.36%
Darling Ingre... 23.08 +1.0 +0.23 1191490 23.00 22.86 23.15 200.00 23.06 23.07 800.00 +2.12% +19.96%
Dean Foods 0.10 -10.3 -0.01 39502660 0.11 0.10 0.13 1500.00 0.87 0.88 500.00 -87.15% -97.36%
Deckers Outdo... 167.41 +1.4 +2.31 427450 166.48 165.85 168.41 400.00 167.00 167.80 400.00 +2.45% +30.84%
Dorel Industr... 4.84 -2.0 -0.10 63545 4.99 4.84 4.99 1200.00 4.82 4.90 700.00 -5.65% -72.56%
Edgewell Pers... 30.70 -2.4 -0.74 717914 31.46 30.65 31.64 100.00 30.64 61.45 100.00 -17.61% -17.80%
Electronic Ar... 97.54 0.0 0.00 3315572 98.85 97.37 99.39 100.00 96.70 97.54 400.00 -0.74% +23.61%
Estee Lauder ... 190.99 -0.3 -0.51 1365772 191.71 190.19 192.30 100.00 179.35 200.00 100.00 +1.99% +46.80%
Flowers Foods 21.48 +0.5 +0.11 1609397 21.36 21.33 21.48 200.00 20.00 22.91 500.00 +2.78% +16.30%
Ford Motor 8.95 +1.8 +0.16 26430897 8.85 8.85 8.96 200.00 8.90 9.00 4000.00 -1.00% +16.99%
Fossil Group 7.89 +0.9 +0.07 1016110 7.85 7.67 8.07 100.00 7.60 7.90 1000.00 -11.65% -49.84%
Fresh Del Mon... 31.67 +0.1 +0.04 194695 31.77 31.15 31.77 400.00 25.00 37.15 400.00 +0.41% +12.03%
General Mills 52.56 +0.1 +0.03 2098535 52.51 52.34 52.63 100.00 50.61 52.99 100.00 +0.11% +34.98%
General Motor... 36.89 +0.2 +0.09 12358880 37.00 36.73 37.11 500.00 36.80 36.96 1000.00 -4.60% +10.28%
Gentex 28.48 -1.4 -0.39 1487783 29.02 28.44 29.16 5000.00 28.10 29.10 100.00 -2.50% +40.92%
Genuine Parts 104.83 +1.0 +1.00 1051225 104.43 103.86 104.91 100.00 97.00 108.96 100.00 -1.24% +9.18%
Gildan Active... 35.83 -1.1 -0.39 625100 36.33 35.83 36.43 200.00 35.82 36.10 200.00 -0.50% -13.54%
Goodyear Tire... 16.05 -1.8 -0.30 2169492 16.45 16.01 16.52 300.00 16.05 16.62 100.00 -6.06% -21.36%
Hain Celestia... 25.10 +0.3 +0.08 515830 25.14 24.98 25.40 100.00 18.88 25.73 3300.00 -3.18% +58.26%
Hanesbrands 15.57 +2.1 +0.32 8167401 15.39 15.25 15.71 100.00 15.05 15.80 5000.00 -1.83% +24.26%
Harley-Davids... 37.98 +0.8 +0.31 880905 38.05 37.45 38.24 200.00 34.00 42.33 100.00 -3.58% +11.31%
HASBRO 95.41 +0.1 +0.08 1272490 95.60 95.03 96.19 200.00 95.02 97.94 100.00 -0.13% +17.43%
Herbalife 44.13 +1.3 +0.56 1048361 43.61 43.33 44.31 100.00 42.12 53.75 200.00 -2.45% -25.14%
Hershey 145.75 -0.4 -0.56 877657 146.05 144.12 146.09 300.00 143.50 149.00 100.00 +3.39% +35.99%
HNI Co. 39.55 +0.0 +0.01 159961 39.82 39.44 40.01 200.00 36.43 45.00 200.00 -0.83% +11.63%
Hormel Foods 42.38 +0.4 +0.15 1664843 42.24 42.07 42.41 100.00 39.94 45.90 100.00 +0.98% -0.70%
Iconix Brand ... 1.75 -3.3 -0.06 139623 1.81 1.68 1.82 1000.00 1.50 1.89 900.00 -20.81% +1995.81%
J.M. Smucker 105.00 +0.5 +0.51 827532 104.53 104.53 105.48 100.00 90.00 105.99 100.00 -1.20% +12.31%
Kellogg 64.66 +1.0 +0.61 1772989 63.97 63.77 64.88 100.00 63.52 65.00 100.00 +1.05% +13.42%
Keurig Dr Pep... 30.02 +0.1 +0.02 1020223 29.96 29.77 30.08 100.00 28.15 31.97 100.00 +2.81% +17.08%
Kimberly-Clar... 131.63 -0.6 -0.76 1190312 131.74 131.20 132.24 300.00 131.20 133.69 100.00 +0.13% +15.53%
Lancaster Col... 156.34 +0.2 +0.28 121991 156.24 155.00 156.86 300.00 156.34 156.59 200.00 -0.06% -11.60%
Lear Co. 121.94 -0.2 -0.21 287513 122.79 121.36 123.30 100.00 90.00 131.00 100.00 -5.55% -0.75%
Leggett & Pla... 53.37 +0.3 +0.16 1088966 53.59 52.84 53.60 1000.00 42.00 55.25 100.00 -3.28% +48.91%
Lennar 59.35 -0.7 -0.39 2901711 60.34 59.20 60.37 200.00 57.56 61.49 200.00 +2.68% +51.60%
Linamar 45.09 -0.7 -0.33 178511 45.54 44.92 45.81 100.00 44.89 45.26 100.00 -2.04% -0.46%
LKQ Corp 35.55 +1.1 +0.38 2667452 35.34 35.01 35.69 200.00 34.76 36.57 100.00 +0.99% +49.81%
M.D.C. 38.83 +0.6 +0.24 703408 38.71 38.50 39.16 400.00 35.80 43.06 100.00 +3.41% +38.14%
Magna Interna... 73.71 +0.3 +0.21 488054 73.86 73.42 74.11 400.00 73.68 73.78 1500.00 -1.38% +18.94%
Maple Leaf Fo... 23.13 -0.0 -0.01 349365 23.22 23.00 23.36 4600.00 23.13 23.25 200.00 0.00% -15.37%
Martinrea Int... 11.69 +2.0 +0.23 249036 11.48 11.34 11.88 400.00 11.61 11.73 200.00 +2.10% +7.64%
Mattel 11.76 -4.5 -0.56 2693002 12.35 11.74 12.39 1000.00 11.71 11.92 25000.00 -3.29% +17.72%
McCormick & C... 162.38 -0.4 -0.73 1564318 162.99 160.70 162.99 2000.00 125.00 171.00 1000.00 +1.68% +16.62%
Middleby 117.53 -0.6 -0.71 267824 118.19 117.21 119.08 100.00 18.00 130.00 300.00 -2.10% +14.41%
Miller, Herma... 48.80 +0.1 +0.05 294428 49.00 48.72 49.07 100.00 48.78 49.72 400.00 +2.16% +61.32%
Mohawk Indust... 140.31 -2.0 -2.91 927396 143.97 140.03 144.22 100.00 100.00 154.00 100.00 -7.71% +19.96%
Molson Coors ... 52.52 +2.4 +1.22 1827229 51.37 51.27 52.72 200.00 51.24 55.50 4000.00 -2.36% -6.48%
MOLSON COORS ... 71.00 +2.0 +1.40 13140 70.49 69.52 72.60 100.00 70.52 72.60 300.00 -1.46% -9.86%
Monster Bever... 58.64 -0.5 -0.29 2521126 59.24 58.09 59.38 200.00 57.73 59.25 100.00 +0.83% +19.14%
Newell Brands 19.74 -1.1 -0.22 2948114 19.92 19.46 19.93 400.00 19.00 19.93 400.00 -3.09% +6.19%
NIKE 'B' 93.04 +1.9 +1.77 6785736 92.14 91.96 93.56 900.00 92.84 93.10 200.00 +3.60% +25.49%
Nu Skin Enter... 39.25 +0.5 +0.18 409933 39.25 38.80 39.59 100.00 38.00 42.61 100.00 -5.01% -36.00%
NVR 3595.17 -2.5 -92.25 27244 3694.03 3565.00 3705.00 10.00 3552.22 3800.00 10.00 +5.02% +47.53%
PepsiCo 133.81 +0.4 +0.48 3648701 133.66 132.80 133.92 500.00 133.60 133.99 500.00 +0.51% +21.12%
Philip Morris 84.79 +1.4 +1.15 4612071 83.89 83.59 84.80 400.00 84.50 84.99 400.00 +1.46% +27.01%
Polaris Indus... 102.29 +1.3 +1.32 221958 102.07 101.33 102.48 200.00 75.00 104.00 100.00 -1.11% +33.40%
Pool 207.32 +1.0 +1.98 555506 206.23 204.91 209.19 300.00 205.43 207.32 300.00 +2.59% +39.47%
Post 106.36 +0.0 +0.02 287626 106.50 105.94 106.66 100.00 103.95 106.60 100.00 -0.23% +19.33%
Procter & Gam... 120.54 +0.0 +0.04 7108595 120.99 119.97 120.99 500.00 120.30 120.73 500.00 +0.70% +31.14%
Pulte Group 38.91 -1.1 -0.44 2281297 39.50 38.84 39.55 200.00 38.44 39.20 300.00 +1.91% +49.71%
PVH Corp 99.92 +2.1 +2.08 745419 98.57 97.75 99.95 400.00 99.60 100.27 400.00 +2.00% +7.50%
Ralph Lauren ... 112.61 +1.1 +1.22 750228 111.79 111.37 113.00 100.00 78.00 125.98 100.00 -1.02% +8.84%
Saputo 40.17 +0.2 +0.08 283324 40.17 39.92 40.21 200.00 40.06 40.25 3500.00 -0.54% +2.50%
Scotts Miracl... 106.42 -0.1 -0.15 279277 106.80 106.13 107.23 100.00 81.50 125.36 100.00 +1.70% +73.15%
Snap-on 163.67 -0.5 -0.87 305705 164.84 163.22 165.42 100.00 161.55 174.00 300.00 -1.96% +12.65%
Stanley Black... 157.63 +1.0 +1.52 1011435 157.62 156.50 157.83 100.00 135.00 165.90 500.00 -0.13% +31.64%
Steven Madden 44.24 +1.2 +0.52 400179 44.01 43.77 44.25 2900.00 44.23 44.25 4600.00 +2.45% +46.20%
Take-Two Inte... 123.82 +1.2 +1.52 1105586 122.77 121.96 123.86 100.00 123.22 123.97 200.00 +5.87% +20.28%
Tapestry 26.76 +2.6 +0.67 3142841 26.34 26.20 26.94 500.00 26.61 26.99 500.00 -1.73% -20.71%
Tempuraly Int... 84.97 -1.0 -0.84 488829 86.30 84.30 86.30 100.00 80.11 91.95 1700.00 -0.69% +105.24%
Tenneco 12.67 -3.2 -0.42 1076360 13.27 12.66 13.53 300.00 12.60 14.83 200.00 -18.21% -53.74%
Tesla 352.17 +0.8 +2.82 4812563 350.64 348.36 352.80 1900.00 351.82 352.00 2500.00 +4.46% +5.82%
Thor Industri... 64.99 -2.7 -1.81 1553181 67.27 64.58 67.40 100.00 46.84 69.99 100.00 -4.40% +24.98%
TiVo Corp 7.29 0.0 0.00 781737 7.34 7.22 7.36 200.00 6.80 7.47 5000.00 -3.06% -22.53%
Toll Brothers 40.08 -0.7 -0.29 1247698 40.46 39.78 40.53 200.00 26.00 40.75 500.00 +0.91% +21.71%
Tootsie Roll ... 34.51 -0.5 -0.19 291919 34.75 34.10 35.19 600.00 33.61 35.59 500.00 +2.68% +3.32%
TreeHouse Foo... 49.72 +0.9 +0.45 294730 49.27 49.10 49.97 100.00 48.48 77.00 100.00 +1.28% -1.95%